KissMeData/025900/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	190100	2141208350	41600	41600	41600	41600	891
3	20230703	190000	2141208350	41600	41600	41600	41600	0
4	20230703	185900	2141208350	41600	41600	41600	41600	0
5	20230703	185800	2141208350	41600	41600	41600	41600	0
6	20230703	185700	2141208350	41600	41600	41600	41600	0
7	20230703	185600	2141208350	41600	41600	41600	41600	0
8	20230703	185500	2141208350	41600	41600	41600	41600	0
9	20230703	185400	2141208350	41600	41600	41600	41600	0
10	20230703	185300	2141208350	41600	41600	41600	41600	0
11	20230703	185200	2141208350	41600	41600	41600	41600	0
12	20230703	185100	2141208350	41600	41600	41600	41600	0
13	20230703	185000	2141208350	41600	41600	41600	41600	0
14	20230703	184900	2141208350	41600	41600	41600	41600	0
15	20230703	184800	2141208350	41600	41600	41600	41600	0
16	20230703	184700	2141208350	41600	41600	41600	41600	0
17	20230703	184600	2141208350	41600	41600	41600	41600	0
18	20230703	184500	2141208350	41600	41600	41600	41600	0
19	20230703	184400	2141208350	41600	41600	41600	41600	0
20	20230703	184300	2141208350	41600	41600	41600	41600	0
21	20230703	184200	2141208350	41600	41600	41600	41600	0
22	20230703	184100	2141208350	41600	41600	41600	41600	0
23	20230703	184000	2141208350	41600	41600	41600	41600	0
24	20230703	183900	2141208350	41600	41600	41600	41600	0
25	20230703	183800	2141208350	41600	41600	41600	41600	0
26	20230703	183700	2141208350	41600	41600	41600	41600	0
27	20230703	183600	2141208350	41600	41600	41600	41600	0
28	20230703	183500	2141208350	41600	41600	41600	41600	0
29	20230703	183400	2141208350	41600	41600	41600	41600	0
30	20230703	183300	2141208350	41600	41600	41600	41600	0
31	20230703	183200	2141208350	41600	41600	41600	41600	0
32	20230703	183100	2141208350	41600	41600	41600	41600	891
33	20230703	183000	2141208350	41600	41600	41600	41600	0
34	20230703	182900	2141208350	41600	41600	41600	41600	0
35	20230703	182800	2141208350	41600	41600	41600	41600	0
36	20230703	182700	2141208350	41600	41600	41600	41600	0
37	20230703	182600	2141208350	41600	41600	41600	41600	0
38	20230703	182500	2141208350	41600	41600	41600	41600	0
39	20230703	182400	2141208350	41600	41600	41600	41600	0
40	20230703	182300	2141208350	41600	41600	41600	41600	0
41	20230703	182200	2141208350	41600	41600	41600	41600	0
42	20230703	182100	2141208350	41600	41600	41600	41600	0
43	20230703	182000	2141208350	41600	41600	41600	41600	0
44	20230703	181900	2141208350	41600	41600	41600	41600	0
45	20230703	181800	2141208350	41600	41600	41600	41600	0
46	20230703	181700	2141208350	41600	41600	41600	41600	0
47	20230703	181600	2141208350	41600	41600	41600	41600	0
48	20230703	181500	2141208350	41600	41600	41600	41600	0
49	20230703	181400	2141208350	41600	41600	41600	41600	0
50	20230703	181300	2141208350	41600	41600	41600	41600	0
51	20230703	181200	2141208350	41600	41600	41600	41600	0
52	20230703	181100	2141208350	41600	41600	41600	41600	0
53	20230703	181000	2141208350	41600	41600	41600	41600	0
54	20230703	180900	2141208350	41600	41600	41600	41600	0
55	20230703	180800	2141208350	41600	41600	41600	41600	0
56	20230703	180700	2141208350	41600	41600	41600	41600	0
57	20230703	180600	2141208350	41600	41600	41600	41600	0
58	20230703	180500	2141208350	41600	41600	41600	41600	0
59	20230703	180400	2141208350	41600	41600	41600	41600	0
60	20230703	180300	2141208350	41600	41600	41600	41600	0
61	20230703	180200	2141208350	41600	41600	41600	41600	0
62	20230703	180100	2141208350	41600	41600	41600	41600	891
63	20230703	180000	2141208350	41600	41600	41600	41600	0
64	20230703	175900	2141208350	41600	41600	41600	41600	0
65	20230703	175800	2141208350	41600	41600	41600	41600	0
66	20230703	175700	2141208350	41600	41600	41600	41600	0
67	20230703	175600	2141208350	41600	41600	41600	41600	0
68	20230703	175500	2141208350	41600	41600	41600	41600	0
69	20230703	175400	2141208350	41600	41600	41600	41600	0
70	20230703	175300	2141208350	41600	41600	41600	41600	0
71	20230703	175200	2141208350	41600	41600	41600	41600	0
72	20230703	175100	2141208350	41600	41600	41600	41600	0
73	20230703	175000	2141208350	41600	41600	41600	41600	0
74	20230703	174900	2141208350	41600	41600	41600	41600	0
75	20230703	174800	2141208350	41600	41600	41600	41600	0
76	20230703	174700	2141208350	41600	41600	41600	41600	0
77	20230703	174600	2141208350	41600	41600	41600	41600	0
78	20230703	174500	2141208350	41600	41600	41600	41600	0
79	20230703	174400	2141208350	41600	41600	41600	41600	0
80	20230703	174300	2141208350	41600	41600	41600	41600	0
81	20230703	174200	2141208350	41600	41600	41600	41600	0
82	20230703	174100	2141208350	41600	41600	41600	41600	0
83	20230703	174000	2141208350	41600	41600	41600	41600	0
84	20230703	173900	2141208350	41600	41600	41600	41600	0
85	20230703	173800	2141208350	41600	41600	41600	41600	0
86	20230703	173700	2141208350	41600	41600	41600	41600	0
87	20230703	173600	2141208350	41600	41600	41600	41600	0
88	20230703	173500	2141208350	41600	41600	41600	41600	0
89	20230703	173400	2141208350	41600	41600	41600	41600	0
90	20230703	173300	2141208350	41600	41600	41600	41600	0
91	20230703	173200	2141208350	41600	41600	41600	41600	0
92	20230703	173100	2141208350	41600	41600	41600	41600	891
93	20230703	173000	2141208350	41600	41600	41600	41600	0
94	20230703	172900	2141208350	41600	41600	41600	41600	0
95	20230703	172800	2141208350	41600	41600	41600	41600	0
96	20230703	172700	2141208350	41600	41600	41600	41600	0
97	20230703	172600	2141208350	41600	41600	41600	41600	0
98	20230703	172500	2141208350	41600	41600	41600	41600	0
99	20230703	172400	2141208350	41600	41600	41600	41600	0
100	20230703	172300	2141208350	41600	41600	41600	41600	0
101	20230703	172200	2141208350	41600	41600	41600	41600	0
102	20230703	172100	2141208350	41600	41600	41600	41600	0
103	20230703	172000	2141208350	41600	41600	41600	41600	0
104	20230703	171900	2141208350	41600	41600	41600	41600	0
105	20230703	171800	2141208350	41600	41600	41600	41600	0
106	20230703	171700	2141208350	41600	41600	41600	41600	0
107	20230703	171600	2141208350	41600	41600	41600	41600	0
108	20230703	171500	2141208350	41600	41600	41600	41600	0
109	20230703	171400	2141208350	41600	41600	41600	41600	0
110	20230703	171300	2141208350	41600	41600	41600	41600	0
111	20230703	171200	2141208350	41600	41600	41600	41600	0
112	20230703	171100	2141208350	41600	41600	41600	41600	0
113	20230703	171000	2141208350	41600	41600	41600	41600	0
114	20230703	170900	2141208350	41600	41600	41600	41600	0
115	20230703	170800	2141208350	41600	41600	41600	41600	0
116	20230703	170700	2141208350	41600	41600	41600	41600	0
117	20230703	170600	2141208350	41600	41600	41600	41600	0
118	20230703	170500	2141208350	41600	41600	41600	41600	0
119	20230703	170400	2141208350	41600	41600	41600	41600	0
120	20230703	170300	2141208350	41600	41600	41600	41600	0
121	20230703	170200	2141208350	41600	41600	41600	41600	0
122	20230703	170100	2141208350	41600	41600	41600	41600	891
123	20230703	170000	2141208350	41600	41600	41600	41600	0
124	20230703	165900	2141208350	41600	41600	41600	41600	0
125	20230703	165800	2141208350	41600	41600	41600	41600	0
126	20230703	165700	2141208350	41600	41600	41600	41600	0
127	20230703	165600	2141208350	41600	41600	41600	41600	0
128	20230703	165500	2141208350	41600	41600	41600	41600	0
129	20230703	165400	2141208350	41600	41600	41600	41600	0
130	20230703	165300	2141208350	41600	41600	41600	41600	0
131	20230703	165200	2141208350	41600	41600	41600	41600	0
132	20230703	165100	2141208350	41600	41600	41600	41600	0
133	20230703	165000	2141208350	41600	41600	41600	41600	0
134	20230703	164900	2141208350	41600	41600	41600	41600	0
135	20230703	164800	2141208350	41600	41600	41600	41600	0
136	20230703	164700	2141208350	41600	41600	41600	41600	0
137	20230703	164600	2141208350	41600	41600	41600	41600	0
138	20230703	164500	2141208350	41600	41600	41600	41600	0
139	20230703	164400	2141208350	41600	41600	41600	41600	0
140	20230703	164300	2141208350	41600	41600	41600	41600	0
141	20230703	164200	2141208350	41600	41600	41600	41600	0
142	20230703	164100	2141208350	41600	41600	41600	41600	0
143	20230703	164000	2141208350	41600	41600	41600	41600	0
144	20230703	163900	2141208350	41600	41600	41600	41600	0
145	20230703	163800	2141208350	41600	41600	41600	41600	0
146	20230703	163700	2141208350	41600	41600	41600	41600	0
147	20230703	163600	2141208350	41600	41600	41600	41600	0
148	20230703	163500	2141208350	41600	41600	41600	41600	0
149	20230703	163400	2141208350	41600	41600	41600	41600	0
150	20230703	163300	2141208350	41600	41600	41600	41600	0
151	20230703	163200	2141208350	41600	41600	41600	41600	0
152	20230703	163100	2141208350	41600	41600	41600	41600	891
153	20230703	163000	2141208350	41600	41600	41600	41600	0
154	20230703	162900	2141208350	41600	41600	41600	41600	0
155	20230703	162800	2141208350	41600	41600	41600	41600	0
156	20230703	162700	2141208350	41600	41600	41600	41600	0
157	20230703	162600	2141208350	41600	41600	41600	41600	0
158	20230703	162500	2141208350	41600	41600	41600	41600	0
159	20230703	162400	2141208350	41600	41600	41600	41600	0
160	20230703	162300	2141208350	41600	41600	41600	41600	0
161	20230703	162200	2141208350	41600	41600	41600	41600	0
162	20230703	162100	2141208350	41600	41600	41600	41600	0
163	20230703	162000	2141208350	41600	41600	41600	41600	0
164	20230703	161900	2141208350	41600	41600	41600	41600	0
165	20230703	161800	2141208350	41600	41600	41600	41600	0
166	20230703	161700	2141208350	41600	41600	41600	41600	0
167	20230703	161600	2141208350	41600	41600	41600	41600	0
168	20230703	161500	2141208350	41600	41600	41600	41600	0
169	20230703	161400	2141208350	41600	41600	41600	41600	0
170	20230703	161300	2141208350	41600	41600	41600	41600	0
171	20230703	161200	2141208350	41600	41600	41600	41600	0
172	20230703	161100	2141208350	41600	41600	41600	41600	0
173	20230703	161000	2141208350	41600	41600	41600	41600	0
174	20230703	160900	2141208350	41600	41600	41600	41600	0
175	20230703	160800	2141208350	41600	41600	41600	41600	0
176	20230703	160700	2141208350	41600	41600	41600	41600	0
177	20230703	160600	2141208350	41600	41600	41600	41600	0
178	20230703	160500	2141208350	41600	41600	41600	41600	0
179	20230703	160400	2141208350	41600	41600	41600	41600	0
180	20230703	160300	2141208350	41600	41600	41600	41600	0
181	20230703	160200	2141208350	41600	41600	41600	41600	0
182	20230703	160100	2141208350	41600	41600	41600	41600	891
183	20230703	160000	2141208350	41600	41600	41600	41600	0
184	20230703	155900	2141208350	41600	41600	41600	41600	0
185	20230703	155800	2141208350	41600	41600	41600	41600	0
186	20230703	155700	2141208350	41600	41600	41600	41600	0
187	20230703	155600	2141208350	41600	41600	41600	41600	0
188	20230703	155500	2141208350	41600	41600	41600	41600	0
189	20230703	155400	2141208350	41600	41600	41600	41600	0
190	20230703	155300	2141208350	41600	41600	41600	41600	0
191	20230703	155200	2141208350	41600	41600	41600	41600	0
192	20230703	155100	2141208350	41600	41600	41600	41600	0
193	20230703	155000	2141208350	41600	41600	41600	41600	0
194	20230703	154900	2141208350	41600	41600	41600	41600	0
195	20230703	154800	2141208350	41600	41600	41600	41600	0
196	20230703	154700	2141208350	41600	41600	41600	41600	0
197	20230703	154600	2141208350	41600	41600	41600	41600	0
198	20230703	154500	2141208350	41600	41600	41600	41600	0
199	20230703	154400	2141208350	41600	41600	41600	41600	0
200	20230703	154300	2141208350	41600	41600	41600	41600	0
201	20230703	154200	2141208350	41600	41600	41600	41600	0
202	20230703	154100	2141208350	41600	41600	41600	41600	0
203	20230703	154000	2141208350	41600	41600	41600	41600	0
204	20230703	153900	2141208350	41600	41600	41600	41600	0
205	20230703	153800	2141208350	41600	41600	41600	41600	0
206	20230703	153700	2141208350	41600	41600	41600	41600	0
207	20230703	153600	2141208350	41600	41600	41600	41600	0
208	20230703	153500	2141208350	41600	41600	41600	41600	0
209	20230703	153400	2141208350	41600	41600	41600	41600	0
210	20230703	153300	2141208350	41600	41600	41600	41600	0
211	20230703	153200	2141208350	41600	41600	41600	41600	0
212	20230703	153100	2141208350	41600	41600	41600	41600	891
213	20230703	153000	2141208350	41600	41600	41600	41600	891
214	20230703	152900	2104142750	41600	41600	41600	41600	0
215	20230703	152800	2104142750	41600	41600	41600	41600	0
216	20230703	152700	2104142750	41600	41600	41600	41600	0
217	20230703	152600	2104142750	41600	41600	41600	41600	0
218	20230703	152500	2104142750	41600	41600	41600	41600	0
219	20230703	152400	2104142750	41600	41600	41600	41600	0
220	20230703	152300	2104142750	41600	41600	41600	41600	0
221	20230703	152200	2104142750	41600	41600	41600	41600	0
222	20230703	152100	2104142750	41600	41600	41600	41600	0
223	20230703	152000	2104142750	41600	41600	41600	41600	0
224	20230703	151900	2104142750	41600	41550	41600	41550	67
225	20230703	151800	2101358000	41550	41550	41550	41550	3
226	20230703	151700	2101233350	41500	41550	41600	41500	244
227	20230703	151600	2091105200	41550	41600	41600	41550	278
228	20230703	151500	2079553950	41600	41600	41600	41550	81
229	20230703	151400	2076185150	41600	41550	41600	41550	103
230	20230703	151300	2071901150	41600	41600	41600	41550	55
231	20230703	151200	2069613800	41600	41600	41600	41550	103
232	20230703	151100	2065331750	41600	41600	41600	41550	24
233	20230703	151000	2064333750	41550	41600	41600	41550	29
234	20230703	150900	2063128150	41600	41600	41600	41550	108
235	20230703	150800	2058636150	41600	41600	41600	41550	55
236	20230703	150700	2056348550	41550	41550	41600	41550	34
237	20230703	150600	2054934950	41600	41600	41650	41550	185
238	20230703	150500	2047238600	41600	41600	41600	41550	68
239	20230703	150400	2044410200	41600	41600	41650	41550	41
240	20230703	150300	2042704800	41600	41500	41600	41450	219
241	20230703	150200	2033614150	41500	41450	41500	41450	74
242	20230703	150100	2030545700	41450	41500	41500	41450	33
243	20230703	150000	2029177000	41450	41450	41500	41400	82
244	20230703	145900	2025777250	41450	41550	41550	41450	134
245	20230703	145800	2020217050	41550	41550	41550	41500	42
246	20230703	145700	2018472750	41550	41500	41550	41500	53
247	20230703	145600	2016272150	41550	41500	41550	41500	18
248	20230703	145500	2015525100	41500	41450	41500	41450	210
249	20230703	145400	2006815900	41500	41500	41500	41450	53
250	20230703	145300	2004617200	41500	41500	41500	41450	28
251	20230703	145200	2003455850	41450	41450	41500	41450	42
252	20230703	145100	2001713750	41500	41450	41500	41450	253
253	20230703	145000	1991225050	41500	41450	41500	41450	61
254	20230703	144900	1988695100	41450	41450	41450	41450	16
255	20230703	144800	1988031900	41500	41450	41500	41450	73
256	20230703	144700	1985003200	41500	41500	41500	41450	77
257	20230703	144600	1981808600	41500	41550	41550	41500	25
258	20230703	144500	1980770600	41500	41450	41550	41450	162
259	20230703	144400	1974050200	41500	41550	41550	41500	139
260	20230703	144300	1968281350	41500	41550	41550	41500	25
261	20230703	144200	1967243400	41450	41500	41550	41450	31
262	20230703	144100	1965956550	41550	41500	41550	41500	189
263	20230703	144000	1958111800	41500	41550	41550	41500	55
264	20230703	143900	1955827650	41550	41600	41600	41550	216
265	20230703	143800	1946852000	41550	41600	41600	41550	94
266	20230703	143700	1942945150	41600	41550	41600	41550	176
267	20230703	143600	1935631600	41550	41600	41600	41550	17
268	20230703	143500	1934924800	41550	41600	41600	41550	65
269	20230703	143400	1932221600	41550	41500	41550	41500	55
270	20230703	143300	1929937150	41550	41600	41600	41550	7
271	20230703	143200	1929646250	41550	41550	41600	41500	71
272	20230703	143100	1926695550	41550	41550	41600	41550	30
273	20230703	143000	1925448150	41550	41550	41600	41500	43
274	20230703	142900	1923661850	41600	41500	41600	41450	53
275	20230703	142800	1921461950	41450	41600	41600	41450	176
276	20230703	142700	1914165400	41600	41600	41600	41500	71
277	20230703	142600	1911216500	41500	41450	41600	41450	123
278	20230703	142500	1906111750	41500	41450	41500	41450	80
279	20230703	142400	1902795550	41500	41500	41500	41450	101
280	20230703	142300	1898604450	41450	41500	41500	41450	160
281	20230703	142200	1891965250	41500	41500	41500	41450	96
282	20230703	142100	1887982050	41450	41600	41600	41450	658
283	20230703	142000	1860666050	41600	41600	41650	41550	142
284	20230703	141900	1854757600	41600	41600	41650	41600	265
285	20230703	141800	1843733100	41650	41650	41700	41650	82
286	20230703	141700	1840317450	41650	41700	41700	41650	60
287	20230703	141600	1837816800	41700	41650	41700	41650	72
288	20230703	141500	1834817300	41650	41650	41650	41650	55
289	20230703	141400	1832526550	41650	41650	41750	41650	71
290	20230703	141300	1829567100	41750	41650	41750	41650	61
291	20230703	141200	1827024550	41650	41750	41750	41650	32
292	20230703	141100	1825691100	41750	41700	41750	41650	93
293	20230703	141000	1821815300	41700	41700	41750	41700	193
294	20230703	140900	1813766600	41750	41650	41750	41650	66
295	20230703	140800	1811017600	41650	41650	41650	41650	36
296	20230703	140700	1809518200	41650	41650	41650	41650	7
297	20230703	140600	1809226650	41800	41750	41800	41750	33
298	20230703	140500	1807848250	41800	41750	41800	41600	576
299	20230703	140400	1783864100	41750	41750	41750	41750	56
300	20230703	140300	1781526100	41750	41750	41750	41700	66
301	20230703	140200	1778771450	41750	41750	41750	41750	103
302	20230703	140100	1774471200	41750	41750	41750	41750	34
303	20230703	140000	1773051700	41750	41750	41750	41750	20
304	20230703	135900	1772216700	41750	41800	41800	41700	69
305	20230703	135800	1769335700	41800	41800	41800	41700	26
306	20230703	135700	1768249700	41750	41800	41800	41750	7
307	20230703	135600	1767957350	41750	41800	41800	41750	99
308	20230703	135500	1763823300	41750	41750	41750	41750	57
309	20230703	135400	1761443550	41700	41750	41750	41700	68
310	20230703	135300	1758607550	41750	41750	41750	41750	21
311	20230703	135200	1757730800	41750	41750	41750	41700	97
312	20230703	135100	1753681300	41750	41700	41750	41700	68
313	20230703	135000	1750844500	41700	41700	41700	41700	23
314	20230703	134900	1749885400	41700	41700	41700	41650	48
315	20230703	134800	1747884250	41800	41800	41800	41600	543
316	20230703	134700	1725255950	41800	41800	41800	41800	20
317	20230703	134600	1724419950	41800	41800	41800	41800	26
318	20230703	134500	1723333150	41800	41750	41800	41700	78
319	20230703	134400	1720076550	41750	41750	41750	41750	29
320	20230703	134300	1718865800	41750	41750	41750	41750	15
321	20230703	134200	1718239550	41750	41700	41750	41700	38
322	20230703	134100	1716653850	41650	41700	41700	41650	143
323	20230703	134000	1710697600	41700	41700	41750	41700	50
324	20230703	133900	1708611200	41700	41700	41700	41650	76
325	20230703	133800	1705442200	41700	41750	41750	41700	40
326	20230703	133700	1703772700	41750	41700	41750	41700	24
327	20230703	133600	1702770900	41700	41700	41700	41700	57
328	20230703	133500	1700394000	41700	41700	41700	41700	25
329	20230703	133400	1699351500	41700	41650	41700	41650	63
330	20230703	133300	1696727150	41650	41650	41650	41650	2
331	20230703	133200	1696643850	41650	41650	41650	41650	29
332	20230703	133100	1695436000	41650	41700	41700	41650	34
333	20230703	133000	1694019150	41700	41650	41700	41650	39
334	20230703	132900	1692394050	41700	41700	41750	41700	31
335	20230703	132800	1691101300	41700	41750	41750	41700	30
336	20230703	132700	1689848950	41700	41700	41750	41650	89
337	20230703	132600	1686138450	41700	41700	41700	41700	5
338	20230703	132500	1685929950	41700	41700	41700	41700	53
339	20230703	132400	1683719850	41700	41700	41700	41650	44
340	20230703	132300	1681885550	41700	41700	41700	41700	6
341	20230703	132200	1681635350	41650	41750	41750	41650	247
342	20230703	132100	1671340750	41750	41750	41750	41750	11
343	20230703	132000	1670881500	41800	41750	41800	41750	44
344	20230703	131900	1669043850	41750	41800	41800	41750	127
345	20230703	131800	1663740150	41800	41750	41800	41750	19
346	20230703	131700	1662946200	41800	41800	41800	41800	21
347	20230703	131600	1662068400	41800	41800	41800	41800	26
348	20230703	131500	1660981600	41750	41750	41750	41750	10
349	20230703	131400	1660564100	41750	41800	41800	41750	48
350	20230703	131300	1658559050	41800	41800	41800	41800	16
351	20230703	131200	1657890250	41750	41800	41800	41750	89
352	20230703	131100	1654172550	41800	41800	41800	41800	77
353	20230703	131000	1650953950	41750	41750	41750	41750	91
354	20230703	130900	1647154700	41750	41750	41750	41750	15
355	20230703	130800	1646528450	41750	41750	41750	41750	56
356	20230703	130700	1644190450	41700	41700	41700	41700	0
357	20230703	130600	1644190450	41700	41700	41750	41700	124
358	20230703	130500	1639017350	41650	41650	41650	41650	5
359	20230703	130400	1638809100	41700	41700	41700	41700	11
360	20230703	130300	1638350400	41700	41700	41700	41700	104
361	20230703	130200	1634013600	41700	41700	41700	41700	31
362	20230703	130100	1632720900	41750	41700	41750	41700	59
363	20230703	130000	1630260550	41700	41700	41700	41700	42
364	20230703	125900	1628509150	41750	41700	41750	41700	89
365	20230703	125800	1624796900	41700	41750	41750	41700	257
366	20230703	125700	1614069650	41750	41750	41750	41750	21
367	20230703	125600	1613192900	41750	41750	41750	41750	30
368	20230703	125500	1611940400	41750	41700	41750	41700	19
369	20230703	125400	1611147300	41750	41750	41750	41750	27
370	20230703	125300	1610020050	41750	41750	41750	41750	9
371	20230703	125200	1609644300	41700	41700	41700	41700	37
372	20230703	125100	1608101400	41700	41700	41700	41700	16
373	20230703	125000	1607434200	41700	41700	41700	41700	27
374	20230703	124900	1606308300	41700	41800	41800	41700	47
375	20230703	124800	1604346550	41750	41700	41800	41700	170
376	20230703	124700	1597253800	41700	41650	41700	41650	30
377	20230703	124600	1596003900	41650	41650	41650	41650	2
378	20230703	124500	1595920600	41650	41500	41650	41500	440
379	20230703	124400	1577656550	41400	41550	41550	41400	23
380	20230703	124300	1576701050	41400	41600	41600	41400	945
381	20230703	124200	1537478650	41650	41700	41750	41650	226
382	20230703	124100	1528062600	41700	41700	41700	41650	69
383	20230703	124000	1525185500	41750	41800	41800	41750	63
384	20230703	123900	1522553800	41800	41800	41800	41800	15
385	20230703	123800	1521926800	41800	41800	41800	41800	32
386	20230703	123700	1520589200	41800	41800	41800	41800	21
387	20230703	123600	1519711400	41800	41800	41800	41800	32
388	20230703	123500	1518373800	41800	41800	41800	41800	53
389	20230703	123400	1516158400	41800	41800	41800	41750	19
390	20230703	123300	1515364400	41800	41800	41800	41800	21
391	20230703	123200	1514486600	41800	41800	41800	41700	97
392	20230703	123100	1510432750	41750	41800	41800	41700	52
393	20230703	123000	1508261750	41800	41800	41800	41800	12
394	20230703	122900	1507760150	41800	41800	41800	41800	31
395	20230703	122800	1506464350	41800	41800	41800	41800	34
396	20230703	122700	1505043150	41800	41800	41800	41800	17
397	20230703	122600	1504332550	41800	41800	41800	41800	14
398	20230703	122500	1503747350	41750	41800	41800	41750	11
399	20230703	122400	1503288050	41800	41750	41800	41750	37
400	20230703	122300	1501741850	41700	41700	41700	41700	131
401	20230703	122200	1496279150	41750	41800	41800	41750	7
402	20230703	122100	1495986600	41800	41800	41800	41750	76
403	20230703	122000	1492811750	41850	41800	41850	41800	33
404	20230703	121900	1491432000	41850	41800	41850	41800	24
405	20230703	121800	1490428100	41850	41850	41850	41850	19
406	20230703	121700	1489632950	41850	41900	41900	41850	49
407	20230703	121600	1487580950	41900	41850	41900	41800	74
408	20230703	121500	1484486300	41900	41900	41900	41850	37
409	20230703	121400	1482937650	41900	41900	41900	41850	58
410	20230703	121300	1480507950	41850	41850	41850	41850	252
411	20230703	121200	1469961750	41850	41850	41850	41850	12
412	20230703	121100	1469459550	41850	41850	41850	41850	86
413	20230703	121000	1465860450	41850	41850	41850	41850	24
414	20230703	120900	1464856050	41850	41850	41850	41850	20
415	20230703	120800	1464019050	41850	41850	41850	41850	38
416	20230703	120700	1462428750	41850	41900	41900	41850	43
417	20230703	120600	1460628100	41900	41900	41900	41900	25
418	20230703	120500	1459580600	41900	41900	41900	41900	19
419	20230703	120400	1458784500	41900	41900	41950	41900	52
420	20230703	120300	1456605250	41900	41900	41900	41900	32
421	20230703	120200	1455264450	41900	41950	41950	41900	49
422	20230703	120100	1453209950	41950	41950	41950	41950	8
423	20230703	120000	1452874350	41950	41950	41950	41950	38
424	20230703	115900	1451280250	41900	41950	41950	41900	77
425	20230703	115800	1448052600	41900	41850	41900	41850	252
426	20230703	115700	1437494350	41900	41850	41900	41850	6
427	20230703	115600	1437243200	41850	41850	41900	41850	21
428	20230703	115500	1436363500	41850	41800	41850	41800	47
429	20230703	115400	1434396850	41800	41800	41800	41800	12
430	20230703	115300	1433895250	41800	41850	41850	41800	68
431	20230703	115200	1431051150	41850	41900	41900	41850	93
432	20230703	115100	1427157800	41900	41850	41900	41850	17
433	20230703	115000	1426446300	41850	41900	41900	41850	31
434	20230703	114900	1425148600	41900	41850	41900	41850	65
435	20230703	114800	1422427650	41850	41850	41850	41850	29
436	20230703	114700	1421214000	41850	41850	41850	41850	26
437	20230703	114600	1420125900	41850	41850	41850	41850	51
438	20230703	114500	1417991550	41800	41850	41850	41800	53
439	20230703	114400	1415775500	41850	41800	41850	41800	42
440	20230703	114300	1414019200	41800	41850	41850	41800	40
441	20230703	114200	1412346050	41850	41800	41850	41800	136
442	20230703	114100	1406654650	41800	41850	41850	41800	28
443	20230703	114000	1405483750	41850	41850	41850	41800	45
444	20230703	113900	1403601650	41850	41850	41850	41800	34
445	20230703	113800	1402179750	41800	41800	41800	41800	24
446	20230703	113700	1401176550	41750	41800	41800	41750	31
447	20230703	113600	1399880800	41800	41800	41850	41800	45
448	20230703	113500	1397998900	41800	41850	41850	41800	39
449	20230703	113400	1396367900	41800	41800	41850	41800	36
450	20230703	113300	1394862700	41700	41800	41800	41700	80
451	20230703	113200	1391522100	41800	41850	41850	41800	39
452	20230703	113100	1389890100	41850	41850	41850	41850	19
453	20230703	113000	1389094950	41800	41850	41850	41800	108
454	20230703	112900	1384580150	41850	41850	41850	41850	14
455	20230703	112800	1383994250	41800	41850	41850	41800	84
456	20230703	112700	1380478900	41850	41850	41850	41750	70
457	20230703	112600	1377552000	41800	41850	41850	41800	20
458	20230703	112500	1376715750	41850	41800	41850	41800	22
459	20230703	112400	1375795900	41800	41800	41800	41800	44
460	20230703	112300	1373956700	41800	41800	41800	41800	18
461	20230703	112200	1373204300	41800	41850	41850	41800	50
462	20230703	112100	1371111850	41850	41800	41850	41800	70
463	20230703	112000	1368184450	41850	41850	41850	41850	15
464	20230703	111900	1367556700	41850	41850	41900	41850	57
465	20230703	111800	1365170900	41850	41850	41850	41800	203
466	20230703	111700	1356676350	41850	41800	41850	41800	27
467	20230703	111600	1355546800	41800	41800	41850	41800	66
468	20230703	111500	1352787600	41850	41800	41850	41800	117
469	20230703	111400	1347896250	41850	41850	41850	41800	35
470	20230703	111300	1346431600	41850	41850	41850	41850	13
471	20230703	111200	1345887550	41850	41800	41850	41800	22
472	20230703	111100	1344966950	41800	41850	41850	41800	19
473	20230703	111000	1344171900	41850	41800	41850	41750	126
474	20230703	110900	1338909800	41750	41850	41850	41750	70
475	20230703	110800	1335984500	41850	41850	41850	41800	105
476	20230703	110700	1331591900	41800	41850	41850	41800	54
477	20230703	110600	1329333850	41850	41800	41850	41800	44
478	20230703	110500	1327494350	41800	41850	41850	41800	157
479	20230703	110400	1320931500	41850	41800	41850	41750	50
480	20230703	110300	1318842150	41800	41750	41800	41750	120
481	20230703	110200	1313826900	41800	41750	41800	41750	25
482	20230703	110100	1312782750	41800	41800	41800	41800	17
483	20230703	110000	1312072150	41750	41800	41800	41750	54
484	20230703	105900	1309815700	41700	41700	41700	41700	15
485	20230703	105800	1309190200	41800	41700	41800	41700	142
486	20230703	105700	1303267350	41700	41750	41750	41700	108
487	20230703	105600	1298759100	41750	41800	41800	41750	124
488	20230703	105500	1293581050	41800	41800	41850	41800	103
489	20230703	105400	1289274000	41850	41850	41850	41800	40
490	20230703	105300	1287600750	41800	41850	41850	41800	102
491	20230703	105200	1283334600	41900	41900	41900	41850	70
492	20230703	105100	1280402250	41850	41850	41900	41850	74
493	20230703	105000	1277302450	41850	42000	42000	41850	142
494	20230703	104900	1271348300	42000	42000	42050	41950	253
495	20230703	104800	1260713950	42000	42000	42000	42000	77
496	20230703	104700	1257479950	42000	42000	42050	42000	547
497	20230703	104600	1234503100	42000	42000	42000	42000	29
498	20230703	104500	1233285100	42000	41950	42000	41900	143
499	20230703	104400	1227286850	41950	41950	41950	41950	85
500	20230703	104300	1223721100	41900	41900	41950	41900	284
501	20230703	104200	1211820850	41900	41850	41900	41850	184
502	20230703	104100	1204119400	41850	41800	41850	41800	30
503	20230703	104000	1202865100	41850	41850	41850	41850	3
504	20230703	103900	1202739550	41850	41850	41850	41800	70
505	20230703	103800	1199811550	41850	41800	41850	41800	89
506	20230703	103700	1196090600	41800	41800	41800	41700	553
507	20230703	103600	1172975950	41800	41650	41800	41650	1943
508	20230703	103500	1091962900	41650	41600	41650	41600	33
509	20230703	103400	1090588550	41650	41600	41650	41600	71
510	20230703	103300	1087634900	41600	41600	41600	41550	29
511	20230703	103200	1086429050	41650	41600	41650	41600	273
512	20230703	103100	1075068650	41600	41600	41600	41600	396
513	20230703	103000	1058595050	41600	41550	41600	41550	86
514	20230703	102900	1055021650	41600	41550	41600	41550	116
515	20230703	102800	1050201750	41550	41550	41550	41550	327
516	20230703	102700	1036614900	41550	41600	41600	41550	3
517	20230703	102600	1036490150	41450	41600	41650	41450	499
518	20230703	102500	1015758150	41600	41650	41650	41600	30
519	20230703	102400	1014509350	41600	41600	41650	41600	43
520	20230703	102300	1012720000	41600	41600	41650	41600	56
521	20230703	102200	1010389550	41650	41650	41650	41650	6
522	20230703	102100	1010139650	41650	41650	41650	41650	126
523	20230703	102000	1004891750	41650	41650	41700	41650	19
524	20230703	101900	1004099650	41700	41700	41700	41700	6
525	20230703	101800	1003849450	41700	41750	41750	41700	167
526	20230703	101700	996882600	41750	41750	41750	41700	27
527	20230703	101600	995755600	41550	41750	41750	41550	107
528	20230703	101500	991293950	41750	41800	41800	41750	1311
529	20230703	101400	936517350	41800	41700	41800	41700	408
530	20230703	101300	919490650	41700	41600	41700	41600	2092
531	20230703	101200	832380100	41600	41600	41600	41550	498
532	20230703	101100	811663500	41550	41600	41600	41550	194
533	20230703	101000	803601200	41550	41500	41600	41500	324
534	20230703	100900	790139000	41550	41600	41600	41550	39
535	20230703	100800	788517500	41550	41550	41550	41550	44
536	20230703	100700	786689300	41550	41450	41550	41400	1059
537	20230703	100600	742741250	41450	41450	41450	41450	12
538	20230703	100500	742243850	41450	41450	41500	41400	263
539	20230703	100400	731354900	41450	41500	41500	41450	513
540	20230703	100300	710089350	41450	41500	41500	41450	20
541	20230703	100200	709260000	41500	41500	41500	41500	3
542	20230703	100100	709135500	41500	41500	41500	41500	52
543	20230703	100000	706977500	41500	41450	41500	41450	116
544	20230703	095900	702166300	41500	41500	41500	41500	57
545	20230703	095800	699800800	41500	41500	41550	41500	272
546	20230703	095700	688510850	41500	41450	41500	41450	713
547	20230703	095600	658922950	41450	41450	41500	41450	118
548	20230703	095500	654031800	41500	41500	41500	41500	6
549	20230703	095400	653782800	41500	41450	41500	41450	5
550	20230703	095300	653575400	41450	41450	41450	41400	255
551	20230703	095200	643008600	41450	41450	41450	41450	1
552	20230703	095100	642967150	41400	41400	41450	41400	84
553	20230703	095000	639485450	41450	41500	41500	41450	228
554	20230703	094900	630033400	41500	41450	41500	41450	143
555	20230703	094800	624105850	41450	41500	41500	41450	216
556	20230703	094700	615152400	41450	41450	41450	41450	257
557	20230703	094600	604499750	41450	41350	41450	41350	917
558	20230703	094500	566551900	41350	41300	41350	41250	150
559	20230703	094400	560357100	41250	41300	41300	41250	46
560	20230703	094300	558457500	41250	41250	41300	41250	185
561	20230703	094200	550817100	41300	41300	41300	41300	214
562	20230703	094100	541978900	41250	41200	41300	41200	208
563	20230703	094000	533398400	41200	41200	41200	41200	93
564	20230703	093900	529566800	41200	41250	41250	41200	47
565	20230703	093800	527628600	41250	41200	41300	41200	141
566	20230703	093700	521818900	41200	41200	41200	41150	175
567	20230703	093600	514610250	41200	41300	41300	41200	30
568	20230703	093500	513372250	41300	41250	41400	41200	185
569	20230703	093400	505734250	41300	41400	41450	41300	87
570	20230703	093300	502138300	41400	41400	41450	41400	67
571	20230703	093200	499364450	41400	41450	41500	41400	95
572	20230703	093100	495425700	41450	41450	41500	41450	548
573	20230703	093000	472710350	41400	41450	41450	41400	30
574	20230703	092900	471466950	41400	41350	41450	41350	557
575	20230703	092800	448418650	41350	41350	41350	41300	390
576	20230703	092700	432294550	41350	41250	41350	41250	169
577	20230703	092600	425317400	41250	41300	41300	41200	69
578	20230703	092500	422468950	41350	41300	41350	41300	189
579	20230703	092400	414654800	41300	41150	41350	41150	189
580	20230703	092300	406847900	41250	41250	41250	41200	517
581	20230703	092200	385522500	41300	41250	41300	41250	45
582	20230703	092100	383665250	41250	41200	41300	41200	578
583	20230703	092000	359816550	41200	41100	41200	41100	178
584	20230703	091900	352493050	41050	41150	41150	41050	288
585	20230703	091800	340650700	41150	41150	41200	41150	368
586	20230703	091700	325498150	41100	41100	41150	41100	136
587	20230703	091600	319903200	41150	41050	41200	41050	366
588	20230703	091500	304855900	41050	40950	41100	40950	567
589	20230703	091400	281598600	40950	40950	41000	40950	637
590	20230703	091300	255505500	40950	40900	40950	40900	534
591	20230703	091200	233658350	40900	40900	40950	40800	531
592	20230703	091100	211935250	40800	40800	40900	40750	439
593	20230703	091000	194013550	40800	40750	40800	40750	211
594	20230703	090900	185412100	40800	40550	40800	40550	1409
595	20230703	090800	128170350	40550	40550	40550	40500	55
596	20230703	090700	125940300	40550	40600	40600	40550	171
597	20230703	090600	119005700	40600	40450	40600	40450	719
598	20230703	090500	89876100	40450	40300	40450	40300	10
599	20230703	090400	89472950	40500	40500	40500	40500	383
600	20230703	090300	73961450	40500	40350	40550	40350	718
601	20230703	090200	44893000	40300	40300	40300	40300	65
602	20230703	090100	42273500	40150	40100	40300	40100	95
603	20230703	090000	38452400	40100	40050	40100	40050	938