KissMeData/005090/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	184200	3756318850	24000	24000	24000	24000	5309
3	20230706	184100	3756318850	24000	24000	24000	24000	0
4	20230706	184000	3756318850	24000	24000	24000	24000	0
5	20230706	183900	3756318850	24000	24000	24000	24000	0
6	20230706	183800	3756318850	24000	24000	24000	24000	0
7	20230706	183700	3756318850	24000	24000	24000	24000	0
8	20230706	183600	3756318850	24000	24000	24000	24000	0
9	20230706	183500	3756318850	24000	24000	24000	24000	0
10	20230706	183400	3756318850	24000	24000	24000	24000	0
11	20230706	183300	3756318850	24000	24000	24000	24000	0
12	20230706	183200	3756318850	24000	24000	24000	24000	0
13	20230706	183100	3756318850	24000	24000	24000	24000	0
14	20230706	183000	3756318850	24000	24000	24000	24000	0
15	20230706	182900	3756318850	24000	24000	24000	24000	0
16	20230706	182800	3756318850	24000	24000	24000	24000	0
17	20230706	182700	3756318850	24000	24000	24000	24000	0
18	20230706	182600	3756318850	24000	24000	24000	24000	0
19	20230706	182500	3756318850	24000	24000	24000	24000	0
20	20230706	182400	3756318850	24000	24000	24000	24000	0
21	20230706	182300	3756318850	24000	24000	24000	24000	0
22	20230706	182200	3756318850	24000	24000	24000	24000	0
23	20230706	182100	3756318850	24000	24000	24000	24000	0
24	20230706	182000	3756318850	24000	24000	24000	24000	0
25	20230706	181900	3756318850	24000	24000	24000	24000	0
26	20230706	181800	3756318850	24000	24000	24000	24000	0
27	20230706	181700	3756318850	24000	24000	24000	24000	0
28	20230706	181600	3756318850	24000	24000	24000	24000	0
29	20230706	181500	3756318850	24000	24000	24000	24000	0
30	20230706	181400	3756318850	24000	24000	24000	24000	0
31	20230706	181300	3756318850	24000	24000	24000	24000	0
32	20230706	181200	3756318850	24000	24000	24000	24000	5309
33	20230706	181100	3756318850	24000	24000	24000	24000	0
34	20230706	181000	3756318850	24000	24000	24000	24000	0
35	20230706	180900	3756318850	24000	24000	24000	24000	0
36	20230706	180800	3756318850	24000	24000	24000	24000	0
37	20230706	180700	3756318850	24000	24000	24000	24000	0
38	20230706	180600	3756318850	24000	24000	24000	24000	0
39	20230706	180500	3756318850	24000	24000	24000	24000	0
40	20230706	180400	3756318850	24000	24000	24000	24000	0
41	20230706	180300	3756318850	24000	24000	24000	24000	0
42	20230706	180200	3756318850	24000	24000	24000	24000	0
43	20230706	180100	3756318850	24000	24000	24000	24000	0
44	20230706	180000	3756318850	24000	24000	24000	24000	0
45	20230706	175900	3756318850	24000	24000	24000	24000	0
46	20230706	175800	3756318850	24000	24000	24000	24000	0
47	20230706	175700	3756318850	24000	24000	24000	24000	0
48	20230706	175600	3756318850	24000	24000	24000	24000	0
49	20230706	175500	3756318850	24000	24000	24000	24000	0
50	20230706	175400	3756318850	24000	24000	24000	24000	0
51	20230706	175300	3756318850	24000	24000	24000	24000	0
52	20230706	175200	3756318850	24000	24000	24000	24000	0
53	20230706	175100	3756318850	24000	24000	24000	24000	0
54	20230706	175000	3756318850	24000	24000	24000	24000	0
55	20230706	174900	3756318850	24000	24000	24000	24000	0
56	20230706	174800	3756318850	24000	24000	24000	24000	0
57	20230706	174700	3756318850	24000	24000	24000	24000	0
58	20230706	174600	3756318850	24000	24000	24000	24000	0
59	20230706	174500	3756318850	24000	24000	24000	24000	0
60	20230706	174400	3756318850	24000	24000	24000	24000	0
61	20230706	174300	3756318850	24000	24000	24000	24000	0
62	20230706	174200	3756318850	24000	24000	24000	24000	5309
63	20230706	174100	3756318850	24000	24000	24000	24000	0
64	20230706	174000	3756318850	24000	24000	24000	24000	0
65	20230706	173900	3756318850	24000	24000	24000	24000	0
66	20230706	173800	3756318850	24000	24000	24000	24000	0
67	20230706	173700	3756318850	24000	24000	24000	24000	0
68	20230706	173600	3756318850	24000	24000	24000	24000	0
69	20230706	173500	3756318850	24000	24000	24000	24000	0
70	20230706	173400	3756318850	24000	24000	24000	24000	0
71	20230706	173300	3756318850	24000	24000	24000	24000	0
72	20230706	173200	3756318850	24000	24000	24000	24000	0
73	20230706	173100	3756318850	24000	24000	24000	24000	0
74	20230706	173000	3756318850	24000	24000	24000	24000	0
75	20230706	172900	3756318850	24000	24000	24000	24000	0
76	20230706	172800	3756318850	24000	24000	24000	24000	0
77	20230706	172700	3756318850	24000	24000	24000	24000	0
78	20230706	172600	3756318850	24000	24000	24000	24000	0
79	20230706	172500	3756318850	24000	24000	24000	24000	0
80	20230706	172400	3756318850	24000	24000	24000	24000	0
81	20230706	172300	3756318850	24000	24000	24000	24000	0
82	20230706	172200	3756318850	24000	24000	24000	24000	0
83	20230706	172100	3756318850	24000	24000	24000	24000	0
84	20230706	172000	3756318850	24000	24000	24000	24000	0
85	20230706	171900	3756318850	24000	24000	24000	24000	0
86	20230706	171800	3756318850	24000	24000	24000	24000	0
87	20230706	171700	3756318850	24000	24000	24000	24000	0
88	20230706	171600	3756318850	24000	24000	24000	24000	0
89	20230706	171500	3756318850	24000	24000	24000	24000	0
90	20230706	171400	3756318850	24000	24000	24000	24000	0
91	20230706	171300	3756318850	24000	24000	24000	24000	0
92	20230706	171200	3756318850	24000	24000	24000	24000	5309
93	20230706	171100	3756318850	24000	24000	24000	24000	0
94	20230706	171000	3756318850	24000	24000	24000	24000	0
95	20230706	170900	3756318850	24000	24000	24000	24000	0
96	20230706	170800	3756318850	24000	24000	24000	24000	0
97	20230706	170700	3756318850	24000	24000	24000	24000	0
98	20230706	170600	3756318850	24000	24000	24000	24000	0
99	20230706	170500	3756318850	24000	24000	24000	24000	0
100	20230706	170400	3756318850	24000	24000	24000	24000	0
101	20230706	170300	3756318850	24000	24000	24000	24000	0
102	20230706	170200	3756318850	24000	24000	24000	24000	0
103	20230706	170100	3756318850	24000	24000	24000	24000	0
104	20230706	170000	3756318850	24000	24000	24000	24000	0
105	20230706	165900	3756318850	24000	24000	24000	24000	0
106	20230706	165800	3756318850	24000	24000	24000	24000	0
107	20230706	165700	3756318850	24000	24000	24000	24000	0
108	20230706	165600	3756318850	24000	24000	24000	24000	0
109	20230706	165500	3756318850	24000	24000	24000	24000	0
110	20230706	165400	3756318850	24000	24000	24000	24000	0
111	20230706	165300	3756318850	24000	24000	24000	24000	0
112	20230706	165200	3756318850	24000	24000	24000	24000	0
113	20230706	165100	3756318850	24000	24000	24000	24000	0
114	20230706	165000	3756318850	24000	24000	24000	24000	0
115	20230706	164900	3756318850	24000	24000	24000	24000	0
116	20230706	164800	3756318850	24000	24000	24000	24000	0
117	20230706	164700	3756318850	24000	24000	24000	24000	0
118	20230706	164600	3756318850	24000	24000	24000	24000	0
119	20230706	164500	3756318850	24000	24000	24000	24000	0
120	20230706	164400	3756318850	24000	24000	24000	24000	0
121	20230706	164300	3756318850	24000	24000	24000	24000	0
122	20230706	164200	3756318850	24000	24000	24000	24000	5309
123	20230706	164100	3756318850	24000	24000	24000	24000	0
124	20230706	164000	3756318850	24000	24000	24000	24000	0
125	20230706	163900	3756318850	24000	24000	24000	24000	0
126	20230706	163800	3756318850	24000	24000	24000	24000	0
127	20230706	163700	3756318850	24000	24000	24000	24000	0
128	20230706	163600	3756318850	24000	24000	24000	24000	0
129	20230706	163500	3756318850	24000	24000	24000	24000	0
130	20230706	163400	3756318850	24000	24000	24000	24000	0
131	20230706	163300	3756318850	24000	24000	24000	24000	0
132	20230706	163200	3756318850	24000	24000	24000	24000	0
133	20230706	163100	3756318850	24000	24000	24000	24000	0
134	20230706	163000	3756318850	24000	24000	24000	24000	0
135	20230706	162900	3756318850	24000	24000	24000	24000	0
136	20230706	162800	3756318850	24000	24000	24000	24000	0
137	20230706	162700	3756318850	24000	24000	24000	24000	0
138	20230706	162600	3756318850	24000	24000	24000	24000	0
139	20230706	162500	3756318850	24000	24000	24000	24000	0
140	20230706	162400	3756318850	24000	24000	24000	24000	0
141	20230706	162300	3756318850	24000	24000	24000	24000	0
142	20230706	162200	3756318850	24000	24000	24000	24000	0
143	20230706	162100	3756318850	24000	24000	24000	24000	0
144	20230706	162000	3756318850	24000	24000	24000	24000	0
145	20230706	161900	3756318850	24000	24000	24000	24000	0
146	20230706	161800	3756318850	24000	24000	24000	24000	0
147	20230706	161700	3756318850	24000	24000	24000	24000	0
148	20230706	161600	3756318850	24000	24000	24000	24000	0
149	20230706	161500	3756318850	24000	24000	24000	24000	0
150	20230706	161400	3756318850	24000	24000	24000	24000	0
151	20230706	161300	3756318850	24000	24000	24000	24000	0
152	20230706	161200	3756318850	24000	24000	24000	24000	5309
153	20230706	161100	3756318850	24000	24000	24000	24000	0
154	20230706	161000	3756318850	24000	24000	24000	24000	0
155	20230706	160900	3756318850	24000	24000	24000	24000	0
156	20230706	160800	3756318850	24000	24000	24000	24000	0
157	20230706	160700	3756318850	24000	24000	24000	24000	0
158	20230706	160600	3756318850	24000	24000	24000	24000	0
159	20230706	160500	3756318850	24000	24000	24000	24000	0
160	20230706	160400	3756318850	24000	24000	24000	24000	0
161	20230706	160300	3756318850	24000	24000	24000	24000	0
162	20230706	160200	3756318850	24000	24000	24000	24000	0
163	20230706	160100	3756318850	24000	24000	24000	24000	0
164	20230706	160000	3756318850	24000	24000	24000	24000	0
165	20230706	155900	3756318850	24000	24000	24000	24000	0
166	20230706	155800	3756318850	24000	24000	24000	24000	0
167	20230706	155700	3756318850	24000	24000	24000	24000	0
168	20230706	155600	3756318850	24000	24000	24000	24000	0
169	20230706	155500	3756318850	24000	24000	24000	24000	0
170	20230706	155400	3756318850	24000	24000	24000	24000	0
171	20230706	155300	3756318850	24000	24000	24000	24000	0
172	20230706	155200	3756318850	24000	24000	24000	24000	0
173	20230706	155100	3756318850	24000	24000	24000	24000	0
174	20230706	155000	3756318850	24000	24000	24000	24000	0
175	20230706	154900	3756318850	24000	24000	24000	24000	0
176	20230706	154800	3756318850	24000	24000	24000	24000	0
177	20230706	154700	3756318850	24000	24000	24000	24000	0
178	20230706	154600	3756318850	24000	24000	24000	24000	0
179	20230706	154500	3756318850	24000	24000	24000	24000	0
180	20230706	154400	3756318850	24000	24000	24000	24000	0
181	20230706	154300	3756318850	24000	24000	24000	24000	0
182	20230706	154200	3756318850	24000	24000	24000	24000	5309
183	20230706	154100	3756318850	24000	24000	24000	24000	0
184	20230706	154000	3756318850	24000	24000	24000	24000	0
185	20230706	153900	3756318850	24000	24000	24000	24000	0
186	20230706	153800	3756318850	24000	24000	24000	24000	0
187	20230706	153700	3756318850	24000	24000	24000	24000	0
188	20230706	153600	3756318850	24000	24000	24000	24000	0
189	20230706	153500	3756318850	24000	24000	24000	24000	0
190	20230706	153400	3756318850	24000	24000	24000	24000	0
191	20230706	153300	3756318850	24000	24000	24000	24000	0
192	20230706	153200	3756318850	24000	24000	24000	24000	0
193	20230706	153100	3756318850	24000	24000	24000	24000	0
194	20230706	153000	3756318850	24000	24000	24000	24000	5309
195	20230706	152900	3628902850	24050	24050	24050	24050	0
196	20230706	152800	3628902850	24050	24050	24050	24050	0
197	20230706	152700	3628902850	24050	24050	24050	24050	0
198	20230706	152600	3628902850	24050	24050	24050	24050	0
199	20230706	152500	3628902850	24050	24050	24050	24050	0
200	20230706	152400	3628902850	24050	24050	24050	24050	0
201	20230706	152300	3628902850	24050	24050	24050	24050	0
202	20230706	152200	3628902850	24050	24050	24050	24050	0
203	20230706	152100	3628902850	24050	24050	24050	24050	0
204	20230706	152000	3628902850	24050	24050	24050	24050	0
205	20230706	151900	3628902850	24050	24050	24050	24050	335
206	20230706	151800	3620846100	24000	24000	24050	24000	190
207	20230706	151700	3616278650	24050	24000	24050	24000	12
208	20230706	151600	3615990550	24000	24000	24050	24000	3
209	20230706	151500	3615918500	24000	23950	24000	23950	3398
210	20230706	151400	3534367250	23950	24000	24000	23950	200
211	20230706	151300	3529577000	24000	23900	24000	23900	62
212	20230706	151200	3528092100	23950	23950	23950	23950	1052
213	20230706	151100	3502896700	23950	23950	23950	23950	39
214	20230706	151000	3501962650	23950	24000	24000	23950	11
215	20230706	150900	3501699150	23950	24000	24000	23950	298
216	20230706	150800	3494559200	24000	23950	24000	23950	257
217	20230706	150700	3488403900	23950	23950	24000	23950	268
218	20230706	150600	3481985200	23950	23950	24000	23950	731
219	20230706	150500	3464477650	23900	23950	23950	23900	38
220	20230706	150400	3463569000	23900	23900	23950	23900	24
221	20230706	150300	3462994350	23900	23950	23950	23900	82
222	20230706	150200	3461034450	23950	23900	23950	23900	31
223	20230706	150100	3460293400	23900	23950	23950	23900	2353
224	20230706	150000	3403982500	23950	23950	24000	23950	72
225	20230706	145900	3402257950	23950	23950	24000	23950	128
226	20230706	145800	3399192100	23950	23950	24000	23950	1045
227	20230706	145700	3374164050	24000	24000	24000	23950	257
228	20230706	145600	3367996600	24050	24000	24050	24000	59
229	20230706	145500	3366580450	24000	24000	24000	24000	133
230	20230706	145400	3363388450	24000	24000	24000	24000	530
231	20230706	145300	3350668450	24050	24000	24050	24000	23
232	20230706	145200	3350115400	24050	24000	24050	24000	44
233	20230706	145100	3349059300	24000	24050	24050	24000	102
234	20230706	145000	3346611250	24000	24000	24000	24000	30
235	20230706	144900	3345891250	24000	24000	24000	24000	2
236	20230706	144800	3345843250	24000	24050	24050	24000	144
237	20230706	144700	3342386750	24050	24000	24050	24000	230
238	20230706	144600	3336855550	24050	24050	24050	24050	221
239	20230706	144500	3331540500	24050	24050	24050	24000	241
240	20230706	144400	3325745450	24000	24050	24050	24000	458
241	20230706	144300	3314732150	24000	24000	24000	24000	31
242	20230706	144200	3313988150	24000	23950	24000	23950	391
243	20230706	144100	3304604250	24000	23950	24000	23950	3128
244	20230706	144000	3229535100	23950	23950	23950	23950	2252
245	20230706	143900	3175599700	23950	23900	23950	23900	94
246	20230706	143800	3173349950	23950	23950	23950	23950	12
247	20230706	143700	3173062550	23900	23950	23950	23900	323
248	20230706	143600	3165342450	23900	23950	23950	23900	352
249	20230706	143500	3156912200	23950	23950	24000	23950	292
250	20230706	143400	3149918550	23950	23950	23950	23950	8
251	20230706	143300	3149726950	23950	24000	24000	23950	217
252	20230706	143200	3144525500	24000	24000	24000	24000	121
253	20230706	143100	3141621500	23950	23900	24000	23900	1381
254	20230706	143000	3108540700	23950	24000	24000	23900	8698
255	20230706	142900	2900309150	24050	24000	24050	24000	36
256	20230706	142800	2899444900	24000	24000	24000	24000	68
257	20230706	142700	2897812900	24000	24000	24000	24000	82
258	20230706	142600	2895844900	24000	24000	24000	24000	32
259	20230706	142500	2895076900	23950	23950	23950	23950	0
260	20230706	142400	2895076900	23950	24000	24000	23950	2719
261	20230706	142300	2829822400	23950	24050	24050	23950	1943
262	20230706	142200	2783185100	24050	24050	24050	24050	79
263	20230706	142100	2781285150	24050	24050	24050	24050	33
264	20230706	142000	2780491500	24050	24100	24100	24050	135
265	20230706	141900	2777244500	24050	24000	24050	24000	4
266	20230706	141800	2777148450	24050	24050	24050	24050	28
267	20230706	141700	2776475050	24000	24050	24050	24000	3602
268	20230706	141600	2690017400	24050	24050	24050	24000	247
269	20230706	141500	2684084000	24050	24050	24050	24050	10
270	20230706	141400	2683843500	24050	24050	24050	24000	167
271	20230706	141300	2679828650	24050	24000	24050	24000	52
272	20230706	141200	2678578150	24000	24050	24050	24000	30
273	20230706	141100	2677858100	24000	24000	24050	24000	33
274	20230706	141000	2677066000	24000	24000	24000	24000	190
275	20230706	140900	2672506000	24050	24000	24050	24000	233
276	20230706	140800	2666908950	24050	24050	24050	24050	277
277	20230706	140700	2660247100	24050	24100	24100	24050	1397
278	20230706	140600	2626630500	24100	24100	24100	24100	6
279	20230706	140500	2626485900	24100	24150	24150	24100	30
280	20230706	140400	2625762850	24100	24100	24100	24100	2
281	20230706	140300	2625714650	24100	24100	24100	24100	32
282	20230706	140200	2624943450	24150	24100	24150	24100	207
283	20230706	140100	2619954650	24100	24100	24150	24100	539
284	20230706	140000	2606964600	24100	24150	24150	24100	8
285	20230706	135900	2606771750	24100	24100	24100	24100	31
286	20230706	135800	2606024650	24100	24100	24100	24100	11
287	20230706	135700	2605759550	24100	24100	24100	24100	56
288	20230706	135600	2604409950	24100	24100	24100	24100	32
289	20230706	135500	2603638750	24150	24150	24150	24150	59
290	20230706	135400	2602213900	24100	24100	24150	24100	35
291	20230706	135300	2601370150	24150	24050	24150	24050	7
292	20230706	135200	2601201300	24150	24150	24150	24050	34
293	20230706	135100	2600383100	24050	24050	24100	24050	655
294	20230706	135000	2584597750	24100	24100	24100	24100	1129
295	20230706	134900	2557388850	24100	24050	24100	24050	322
296	20230706	134800	2549642650	24050	24050	24050	24050	2328
297	20230706	134700	2493654250	24050	24050	24050	24050	3
298	20230706	134600	2493582100	24050	24100	24100	24050	886
299	20230706	134500	2472239400	24100	24100	24100	24100	244
300	20230706	134400	2466359000	24100	24100	24100	24100	173
301	20230706	134300	2462189700	24100	24100	24100	24100	2
302	20230706	134200	2462141500	24100	24150	24150	24100	30
303	20230706	134100	2461418450	24100	24100	24100	24100	18
304	20230706	134000	2460984650	24100	24150	24150	24100	47
305	20230706	133900	2459851350	24100	24100	24100	24100	29
306	20230706	133800	2459152450	24100	24100	24100	24100	7
307	20230706	133700	2458983750	24100	24100	24100	24100	40
308	20230706	133600	2458019750	24100	24100	24100	24100	937
309	20230706	133500	2435438050	24100	24150	24150	24100	32
310	20230706	133400	2434666750	24100	24100	24100	24100	0
311	20230706	133300	2434666750	24100	24150	24150	24100	403
312	20230706	133200	2424935750	24150	24050	24150	24050	973
313	20230706	133100	2401481600	24050	24100	24100	24050	36
314	20230706	133000	2400615400	24050	24100	24100	24050	10
315	20230706	132900	2400374800	24050	24100	24100	24050	34
316	20230706	132800	2399556850	24150	24150	24150	24100	721
317	20230706	132700	2382177100	24150	24150	24150	24150	1
318	20230706	132600	2382152950	24150	24150	24150	24150	417
319	20230706	132500	2372082400	24150	24150	24150	24150	79
320	20230706	132400	2370174550	24150	24150	24150	24150	155
321	20230706	132300	2366431300	24150	24150	24150	24150	228
322	20230706	132200	2360925100	24150	24200	24200	24150	194
323	20230706	132100	2356236750	24200	24200	24200	24200	607
324	20230706	132000	2341547350	24200	24200	24200	24200	922
325	20230706	131900	2319234950	24200	24200	24200	24150	1180
326	20230706	131800	2290722900	24100	24100	24200	24050	1205
327	20230706	131700	2261634400	24100	24000	24100	24000	1390
328	20230706	131600	2228212850	24000	24000	24000	24000	912
329	20230706	131500	2206324850	24050	24050	24050	24000	734
330	20230706	131400	2188707200	24050	24050	24050	24000	106
331	20230706	131300	2186159650	24000	24000	24050	24000	459
332	20230706	131200	2175143600	24000	24050	24050	24000	212
333	20230706	131100	2170055000	24050	23950	24050	23950	365
334	20230706	131000	2161291300	24000	24100	24100	23950	1596
335	20230706	130900	2123038550	24000	24150	24150	24000	7532
336	20230706	130800	1941803650	24150	24150	24200	24150	1353
337	20230706	130700	1909128600	24200	24250	24250	24200	1711
338	20230706	130600	1867721150	24250	24250	24250	24250	82
339	20230706	130500	1865732650	24250	24250	24250	24200	979
340	20230706	130400	1841991950	24250	24250	24250	24250	20
341	20230706	130300	1841506950	24250	24300	24300	24250	112
342	20230706	130200	1838790900	24250	24250	24300	24250	57
343	20230706	130100	1837407850	24300	24300	24300	24250	50
344	20230706	130000	1836194250	24300	24250	24300	24250	41
345	20230706	125900	1835198000	24300	24300	24300	24250	46
346	20230706	125800	1834081650	24300	24300	24300	24250	472
347	20230706	125700	1822614650	24300	24250	24300	24250	849
348	20230706	125600	1802016650	24250	24300	24300	24250	2714
349	20230706	125500	1736130050	24300	24300	24300	24300	30
350	20230706	125400	1735401050	24300	24300	24300	24300	853
351	20230706	125300	1714673150	24300	24350	24400	24300	148
352	20230706	125200	1711074700	24350	24350	24350	24350	2024
353	20230706	125100	1661790300	24350	24350	24350	24350	31
354	20230706	125000	1661035450	24400	24350	24400	24350	387
355	20230706	124900	1651600750	24350	24350	24350	24350	50
356	20230706	124800	1650383250	24350	24400	24400	24350	30
357	20230706	124700	1649652650	24350	24350	24350	24350	199
358	20230706	124600	1644807000	24350	24400	24400	24350	49
359	20230706	124500	1643612850	24400	24400	24400	24350	9
360	20230706	124400	1643393300	24350	24400	24400	24350	83
361	20230706	124300	1641369500	24400	24400	24400	24400	6
362	20230706	124200	1641223100	24350	24400	24400	24350	38
363	20230706	124100	1640297350	24400	24400	24400	24400	53
364	20230706	124000	1639004150	24350	24400	24400	24350	122
365	20230706	123900	1636028800	24400	24350	24400	24350	624
366	20230706	123800	1620809200	24400	24400	24400	24350	38
367	20230706	123700	1619883450	24400	24400	24400	24400	50
368	20230706	123600	1618663450	24350	24400	24400	24350	34
369	20230706	123500	1617835300	24350	24350	24350	24350	28
370	20230706	123400	1617153500	24350	24350	24350	24350	1
371	20230706	123300	1617129150	24400	24350	24400	24350	1226
372	20230706	123200	1587216200	24400	24400	24400	24400	22
373	20230706	123100	1586679400	24350	24350	24400	24350	147
374	20230706	123000	1583099250	24400	24350	24400	24350	23
375	20230706	122900	1582539150	24350	24400	24400	24350	32
376	20230706	122800	1581759850	24400	24400	24400	24400	12
377	20230706	122700	1581467050	24400	24400	24400	24350	75
378	20230706	122600	1579638450	24400	24400	24400	24400	1000
379	20230706	122500	1555238450	24350	24400	24400	24350	30
380	20230706	122400	1554507900	24350	24400	24400	24350	41
381	20230706	122300	1553507550	24400	24400	24400	24400	1117
382	20230706	122200	1526252750	24400	24400	24400	24400	42
383	20230706	122100	1525227950	24400	24450	24450	24400	30
384	20230706	122000	1524495900	24400	24400	24400	24400	0
385	20230706	121900	1524495900	24400	24400	24400	24400	30
386	20230706	121800	1523763900	24450	24400	24450	24400	32
387	20230706	121700	1522982900	24450	24450	24450	24450	10
388	20230706	121600	1522738400	24450	24400	24450	24400	33
389	20230706	121500	1521933000	24450	24450	24450	24450	0
390	20230706	121400	1521933000	24450	24400	24450	24400	86
391	20230706	121300	1519834450	24400	24400	24400	24400	0
392	20230706	121200	1519834450	24400	24400	24400	24400	29
393	20230706	121100	1519126850	24400	24400	24400	24350	269
394	20230706	121000	1512563550	24400	24400	24400	24400	28
395	20230706	120900	1511880350	24350	24350	24350	24350	1
396	20230706	120800	1511856000	24350	24350	24350	24350	29
397	20230706	120700	1511149850	24350	24350	24350	24350	0
398	20230706	120600	1511149850	24350	24350	24350	24350	29
399	20230706	120500	1510443700	24350	24400	24400	24350	73
400	20230706	120400	1508665600	24350	24350	24350	24350	229
401	20230706	120300	1503089450	24350	24350	24400	24350	266
402	20230706	120200	1496610850	24400	24400	24400	24400	0
403	20230706	120100	1496610850	24400	24400	24400	24400	1456
404	20230706	120000	1461084450	24450	24400	24450	24400	75
405	20230706	115900	1459250950	24400	24400	24450	24400	46
406	20230706	115800	1458128250	24400	24450	24450	24400	7
407	20230706	115700	1457957250	24450	24400	24450	24400	48
408	20230706	115600	1456785050	24450	24450	24450	24450	15
409	20230706	115500	1456418300	24450	24400	24450	24400	120
410	20230706	115400	1453485800	24450	24400	24450	24400	6
411	20230706	115300	1453339150	24450	24400	24450	24400	82
412	20230706	115200	1451338250	24450	24450	24450	24400	22
413	20230706	115100	1450800600	24400	24400	24400	24400	39
414	20230706	115000	1449849000	24400	24450	24450	24400	29
415	20230706	114900	1449140100	24400	24400	24450	24400	80
416	20230706	114800	1447185600	24450	24450	24450	24450	9
417	20230706	114700	1446965550	24400	24450	24450	24400	30
418	20230706	114600	1446233450	24450	24400	24450	24400	41
419	20230706	114500	1445232450	24400	24400	24400	24400	0
420	20230706	114400	1445232450	24400	24400	24450	24400	38
421	20230706	114300	1444305000	24400	24400	24400	24400	208
422	20230706	114200	1439229800	24400	24500	24500	24400	461
423	20230706	114100	1427958200	24500	24500	24500	24500	3
424	20230706	114000	1427884700	24500	24450	24500	24450	29
425	20230706	113900	1427175600	24500	24450	24500	24450	20
426	20230706	113800	1426685750	24450	24500	24500	24450	31
427	20230706	113700	1425927700	24500	24450	24500	24450	324
428	20230706	113600	1417989750	24450	24450	24500	24450	38
429	20230706	113500	1417060450	24450	24450	24500	24450	17
430	20230706	113400	1416644500	24450	24500	24500	24450	34
431	20230706	113300	1415813100	24450	24450	24450	24450	130
432	20230706	113200	1412634600	24450	24450	24450	24450	16
433	20230706	113100	1412243400	24400	24500	24550	24400	2033
434	20230706	113000	1362559250	24500	24500	24500	24500	19
435	20230706	112900	1362093750	24550	24500	24550	24500	35
436	20230706	112800	1361235950	24500	24500	24500	24500	5
437	20230706	112700	1361113450	24500	24500	24550	24500	41
438	20230706	112600	1360108700	24500	24500	24500	24500	3
439	20230706	112500	1360035200	24500	24550	24550	24500	35
440	20230706	112400	1359177400	24500	24500	24500	24500	0
441	20230706	112300	1359177400	24500	24550	24550	24500	542
442	20230706	112200	1345897800	24500	24500	24500	24500	42
443	20230706	112100	1344868800	24500	24500	24500	24500	32
444	20230706	112000	1344084800	24500	24500	24550	24500	21
445	20230706	111900	1343570050	24500	24500	24500	24500	37
446	20230706	111800	1342663550	24550	24500	24550	24500	9
447	20230706	111700	1342442750	24500	24550	24550	24500	329
448	20230706	111600	1334382200	24550	24550	24550	24550	5
449	20230706	111500	1334259450	24500	24550	24550	24500	34
450	20230706	111400	1333426200	24550	24500	24550	24500	35
451	20230706	111300	1332568400	24500	24500	24500	24500	3
452	20230706	111200	1332494900	24500	24450	24500	24450	353
453	20230706	111100	1323847950	24500	24450	24500	24450	55
454	20230706	111000	1322502900	24450	24500	24550	24450	44
455	20230706	110900	1321426150	24500	24500	24500	24500	120
456	20230706	110800	1318486150	24550	24550	24550	24500	39
457	20230706	110700	1317530150	24500	24450	24500	24450	571
458	20230706	110600	1303544150	24450	24500	24500	24450	35
459	20230706	110500	1302688100	24450	24450	24450	24450	13
460	20230706	110400	1302370250	24450	24500	24500	24450	8
461	20230706	110300	1302174300	24500	24450	24500	24450	3
462	20230706	110200	1302100900	24450	24500	24500	24450	1100
463	20230706	110100	1275150950	24550	24550	24550	24550	8
464	20230706	110000	1274954550	24500	24550	24550	24500	55
465	20230706	105900	1273606300	24550	24500	24550	24500	17
466	20230706	105800	1273189550	24500	24500	24500	24500	29
467	20230706	105700	1272479050	24550	24500	24550	24500	39
468	20230706	105600	1271523150	24500	24500	24500	24500	3
469	20230706	105500	1271449650	24550	24500	24550	24500	34
470	20230706	105400	1270616400	24500	24500	24550	24500	26
471	20230706	105300	1269979100	24500	24550	24550	24500	66
472	20230706	105200	1268360850	24550	24550	24550	24550	368
473	20230706	105100	1259326450	24600	24600	24600	24550	56
474	20230706	105000	1257950800	24550	24550	24550	24550	0
475	20230706	104900	1257950800	24550	24600	24600	24550	38
476	20230706	104800	1257017650	24550	24600	24600	24550	14
477	20230706	104700	1256673800	24550	24600	24600	24550	155
478	20230706	104600	1252867450	24550	24600	24600	24550	55
479	20230706	104500	1251514600	24550	24550	24600	24550	76
480	20230706	104400	1249647050	24600	24550	24600	24550	586
481	20230706	104300	1235260450	24550	24550	24550	24550	28
482	20230706	104200	1234573050	24600	24550	24600	24550	87
483	20230706	104100	1232434300	24550	24550	24550	24550	5
484	20230706	104000	1232311550	24600	24550	24600	24550	35
485	20230706	103900	1231452050	24550	24600	24600	24550	3
486	20230706	103800	1231378350	24550	24550	24600	24550	39
487	20230706	103700	1230420650	24550	24550	24550	24550	12
488	20230706	103600	1230126050	24600	24550	24600	24550	35
489	20230706	103500	1229266500	24600	24600	24600	24600	21
490	20230706	103400	1228749900	24600	24550	24600	24550	56
491	20230706	103300	1227373800	24550	24600	24600	24550	193
492	20230706	103200	1222626100	24600	24650	24650	24600	85
493	20230706	103100	1220534800	24600	24600	24650	24600	210
494	20230706	103000	1215367300	24600	24600	24650	24600	39
495	20230706	102900	1214407600	24600	24600	24600	24600	457
496	20230706	102800	1203165400	24550	24600	24600	24550	90
497	20230706	102700	1200952850	24600	24600	24600	24600	431
498	20230706	102600	1190350250	24600	24600	24600	24600	62
499	20230706	102500	1188825050	24600	24600	24650	24600	120
500	20230706	102400	1185872700	24550	24500	24550	24500	2351
501	20230706	102300	1128172900	24500	24450	24500	24450	295
502	20230706	102200	1120951350	24450	24450	24500	24400	1345
503	20230706	102100	1088094600	24450	24500	24550	24450	829
504	20230706	102000	1067797750	24450	24500	24500	24450	631
505	20230706	101900	1052365450	24500	24450	24500	24450	131
506	20230706	101800	1049157500	24500	24450	24500	24450	224
507	20230706	101700	1043679700	24450	24450	24500	24450	294
508	20230706	101600	1036484800	24450	24450	24500	24400	1537
509	20230706	101500	998955700	24400	24400	24450	24400	234
510	20230706	101400	993235950	24400	24450	24450	24400	1018
511	20230706	101300	968395950	24450	24450	24450	24400	65
512	20230706	101200	966808350	24400	24400	24400	24400	0
513	20230706	101100	966808350	24400	24450	24450	24400	1361
514	20230706	101000	933599850	24400	24450	24450	24400	551
515	20230706	100900	920128100	24400	24500	24500	24400	802
516	20230706	100800	900519500	24400	24400	24400	24400	28
517	20230706	100700	899836300	24450	24450	24450	24450	234
518	20230706	100600	894115000	24450	24450	24450	24400	112
519	20230706	100500	891376650	24400	24400	24450	24350	1277
520	20230706	100400	860212350	24400	24450	24450	24350	1444
521	20230706	100300	824980100	24500	24500	24500	24400	2201
522	20230706	100200	771212050	24450	24500	24500	24450	245
523	20230706	100100	765209700	24500	24500	24500	24500	30
524	20230706	100000	764474700	24500	24550	24550	24500	29
525	20230706	095900	763764150	24500	24550	24550	24500	34
526	20230706	095800	762930650	24500	24500	24500	24500	112
527	20230706	095700	760186650	24500	24500	24500	24500	15
528	20230706	095600	759819150	24500	24600	24600	24500	291
529	20230706	095500	752675200	24550	24550	24550	24550	50
530	20230706	095400	751447700	24550	24600	24600	24550	458
531	20230706	095300	740182550	24600	24550	24600	24550	37
532	20230706	095200	739273800	24600	24550	24600	24550	18
533	20230706	095100	738831500	24550	24600	24600	24550	107
534	20230706	095000	736200700	24550	24550	24550	24550	46
535	20230706	094900	735071400	24550	24550	24550	24550	35
536	20230706	094800	734212150	24550	24550	24550	24500	53
537	20230706	094700	732913450	24550	24500	24550	24500	345
538	20230706	094600	724460250	24500	24550	24550	24500	57
539	20230706	094500	723062500	24550	24500	24550	24500	151
540	20230706	094400	719358400	24500	24500	24500	24500	10
541	20230706	094300	719113400	24550	24600	24600	24500	3300
542	20230706	094200	638185700	24650	24600	24650	24600	14
543	20230706	094100	637840750	24600	24600	24650	24600	76
544	20230706	094000	635970900	24600	24600	24650	24600	7
545	20230706	093900	635798650	24600	24600	24600	24600	35
546	20230706	093800	634937650	24650	24550	24650	24550	39
547	20230706	093700	633979650	24650	24600	24700	24600	369
548	20230706	093600	624902100	24600	24650	24650	24600	2047
549	20230706	093500	574508450	24650	24550	24650	24550	327
550	20230706	093400	566470250	24500	24500	24500	24450	141
551	20230706	093300	563017200	24500	24500	24500	24450	82
552	20230706	093200	561008250	24500	24500	24500	24450	386
553	20230706	093100	551567650	24500	24500	24500	24500	5
554	20230706	093000	551445150	24500	24500	24550	24500	393
555	20230706	092900	541816600	24500	24500	24500	24500	17
556	20230706	092800	541400100	24450	24450	24500	24450	1145
557	20230706	092700	513399350	24500	24500	24500	24450	194
558	20230706	092600	508653450	24450	24550	24550	24400	4087
559	20230706	092500	408592400	24550	24550	24600	24550	1544
560	20230706	092400	370685650	24600	24700	24700	24600	2597
561	20230706	092300	306739900	24700	24700	24700	24650	38
562	20230706	092200	305801550	24650	24700	24700	24650	312
563	20230706	092100	298103450	24650	24650	24650	24600	455
564	20230706	092000	286889100	24650	24700	24700	24600	368
565	20230706	091900	277835100	24600	24550	24700	24550	1757
566	20230706	091800	234635450	24550	24600	24600	24550	1345
567	20230706	091700	201548500	24600	24650	24650	24600	979
568	20230706	091600	177418200	24700	24650	24700	24650	266
569	20230706	091500	170860550	24650	24850	24850	24650	2953
570	20230706	091400	97826650	24800	24850	24850	24800	193
571	20230706	091300	93039100	24850	24850	24850	24800	872
572	20230706	091200	71401000	24850	24850	24850	24850	163
573	20230706	091100	67350450	24800	24850	24850	24800	38
574	20230706	091000	66407550	24850	24800	24850	24800	46
575	20230706	090900	65265950	24800	24850	24950	24800	600
576	20230706	090800	50357350	24850	24900	24900	24850	475
577	20230706	090700	38539900	24900	24900	24900	24900	127
578	20230706	090600	35377600	24900	24900	24900	24900	41
579	20230706	090500	34356700	24900	24950	24950	24900	455
580	20230706	090400	23005900	24950	24950	24950	24950	129
581	20230706	090300	19787350	25000	24950	25000	24950	163
582	20230706	090200	15720450	24950	25000	25000	24950	114
583	20230706	090100	12874950	24950	24950	24950	24950	0
584	20230706	090000	12874950	24950	25000	25000	24950	515