KissMeData/028050/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	190500	20579803900	29100	29100	29100	29100	97112
3	20230706	190400	20579803900	29100	29100	29100	29100	0
4	20230706	190300	20579803900	29100	29100	29100	29100	0
5	20230706	190200	20579803900	29100	29100	29100	29100	0
6	20230706	190100	20579803900	29100	29100	29100	29100	0
7	20230706	190000	20579803900	29100	29100	29100	29100	0
8	20230706	185900	20579803900	29100	29100	29100	29100	0
9	20230706	185800	20579803900	29100	29100	29100	29100	0
10	20230706	185700	20579803900	29100	29100	29100	29100	0
11	20230706	185600	20579803900	29100	29100	29100	29100	0
12	20230706	185500	20579803900	29100	29100	29100	29100	0
13	20230706	185400	20579803900	29100	29100	29100	29100	0
14	20230706	185300	20579803900	29100	29100	29100	29100	0
15	20230706	185200	20579803900	29100	29100	29100	29100	0
16	20230706	185100	20579803900	29100	29100	29100	29100	0
17	20230706	185000	20579803900	29100	29100	29100	29100	0
18	20230706	184900	20579803900	29100	29100	29100	29100	0
19	20230706	184800	20579803900	29100	29100	29100	29100	0
20	20230706	184700	20579803900	29100	29100	29100	29100	0
21	20230706	184600	20579803900	29100	29100	29100	29100	0
22	20230706	184500	20579803900	29100	29100	29100	29100	0
23	20230706	184400	20579803900	29100	29100	29100	29100	0
24	20230706	184300	20579803900	29100	29100	29100	29100	0
25	20230706	184200	20579803900	29100	29100	29100	29100	0
26	20230706	184100	20579803900	29100	29100	29100	29100	0
27	20230706	184000	20579803900	29100	29100	29100	29100	0
28	20230706	183900	20579803900	29100	29100	29100	29100	0
29	20230706	183800	20579803900	29100	29100	29100	29100	0
30	20230706	183700	20579803900	29100	29100	29100	29100	0
31	20230706	183600	20579803900	29100	29100	29100	29100	0
32	20230706	183500	20579803900	29100	29100	29100	29100	97112
33	20230706	183400	20579803900	29100	29100	29100	29100	0
34	20230706	183300	20579803900	29100	29100	29100	29100	0
35	20230706	183200	20579803900	29100	29100	29100	29100	0
36	20230706	183100	20579803900	29100	29100	29100	29100	0
37	20230706	183000	20579803900	29100	29100	29100	29100	0
38	20230706	182900	20579803900	29100	29100	29100	29100	0
39	20230706	182800	20579803900	29100	29100	29100	29100	0
40	20230706	182700	20579803900	29100	29100	29100	29100	0
41	20230706	182600	20579803900	29100	29100	29100	29100	0
42	20230706	182500	20579803900	29100	29100	29100	29100	0
43	20230706	182400	20579803900	29100	29100	29100	29100	0
44	20230706	182300	20579803900	29100	29100	29100	29100	0
45	20230706	182200	20579803900	29100	29100	29100	29100	0
46	20230706	182100	20579803900	29100	29100	29100	29100	0
47	20230706	182000	20579803900	29100	29100	29100	29100	0
48	20230706	181900	20579803900	29100	29100	29100	29100	0
49	20230706	181800	20579803900	29100	29100	29100	29100	0
50	20230706	181700	20579803900	29100	29100	29100	29100	0
51	20230706	181600	20579803900	29100	29100	29100	29100	0
52	20230706	181500	20579803900	29100	29100	29100	29100	0
53	20230706	181400	20579803900	29100	29100	29100	29100	0
54	20230706	181300	20579803900	29100	29100	29100	29100	0
55	20230706	181200	20579803900	29100	29100	29100	29100	0
56	20230706	181100	20579803900	29100	29100	29100	29100	0
57	20230706	181000	20579803900	29100	29100	29100	29100	0
58	20230706	180900	20579803900	29100	29100	29100	29100	0
59	20230706	180800	20579803900	29100	29100	29100	29100	0
60	20230706	180700	20579803900	29100	29100	29100	29100	0
61	20230706	180600	20579803900	29100	29100	29100	29100	0
62	20230706	180500	20579803900	29100	29100	29100	29100	97112
63	20230706	180400	20579803900	29100	29100	29100	29100	0
64	20230706	180300	20579803900	29100	29100	29100	29100	0
65	20230706	180200	20579803900	29100	29100	29100	29100	0
66	20230706	180100	20579803900	29100	29100	29100	29100	0
67	20230706	180000	20579803900	29100	29100	29100	29100	0
68	20230706	175900	20579803900	29100	29100	29100	29100	0
69	20230706	175800	20579803900	29100	29100	29100	29100	0
70	20230706	175700	20579803900	29100	29100	29100	29100	0
71	20230706	175600	20579803900	29100	29100	29100	29100	0
72	20230706	175500	20579803900	29100	29100	29100	29100	0
73	20230706	175400	20579803900	29100	29100	29100	29100	0
74	20230706	175300	20579803900	29100	29100	29100	29100	0
75	20230706	175200	20579803900	29100	29100	29100	29100	0
76	20230706	175100	20579803900	29100	29100	29100	29100	0
77	20230706	175000	20579803900	29100	29100	29100	29100	0
78	20230706	174900	20579803900	29100	29100	29100	29100	0
79	20230706	174800	20579803900	29100	29100	29100	29100	0
80	20230706	174700	20579803900	29100	29100	29100	29100	0
81	20230706	174600	20579803900	29100	29100	29100	29100	0
82	20230706	174500	20579803900	29100	29100	29100	29100	0
83	20230706	174400	20579803900	29100	29100	29100	29100	0
84	20230706	174300	20579803900	29100	29100	29100	29100	0
85	20230706	174200	20579803900	29100	29100	29100	29100	0
86	20230706	174100	20579803900	29100	29100	29100	29100	0
87	20230706	174000	20579803900	29100	29100	29100	29100	0
88	20230706	173900	20579803900	29100	29100	29100	29100	0
89	20230706	173800	20579803900	29100	29100	29100	29100	0
90	20230706	173700	20579803900	29100	29100	29100	29100	0
91	20230706	173600	20579803900	29100	29100	29100	29100	0
92	20230706	173500	20579803900	29100	29100	29100	29100	97112
93	20230706	173400	20579803900	29100	29100	29100	29100	0
94	20230706	173300	20579803900	29100	29100	29100	29100	0
95	20230706	173200	20579803900	29100	29100	29100	29100	0
96	20230706	173100	20579803900	29100	29100	29100	29100	0
97	20230706	173000	20579803900	29100	29100	29100	29100	0
98	20230706	172900	20579803900	29100	29100	29100	29100	0
99	20230706	172800	20579803900	29100	29100	29100	29100	0
100	20230706	172700	20579803900	29100	29100	29100	29100	0
101	20230706	172600	20579803900	29100	29100	29100	29100	0
102	20230706	172500	20579803900	29100	29100	29100	29100	0
103	20230706	172400	20579803900	29100	29100	29100	29100	0
104	20230706	172300	20579803900	29100	29100	29100	29100	0
105	20230706	172200	20579803900	29100	29100	29100	29100	0
106	20230706	172100	20579803900	29100	29100	29100	29100	0
107	20230706	172000	20579803900	29100	29100	29100	29100	0
108	20230706	171900	20579803900	29100	29100	29100	29100	0
109	20230706	171800	20579803900	29100	29100	29100	29100	0
110	20230706	171700	20579803900	29100	29100	29100	29100	0
111	20230706	171600	20579803900	29100	29100	29100	29100	0
112	20230706	171500	20579803900	29100	29100	29100	29100	0
113	20230706	171400	20579803900	29100	29100	29100	29100	0
114	20230706	171300	20579803900	29100	29100	29100	29100	0
115	20230706	171200	20579803900	29100	29100	29100	29100	0
116	20230706	171100	20579803900	29100	29100	29100	29100	0
117	20230706	171000	20579803900	29100	29100	29100	29100	0
118	20230706	170900	20579803900	29100	29100	29100	29100	0
119	20230706	170800	20579803900	29100	29100	29100	29100	0
120	20230706	170700	20579803900	29100	29100	29100	29100	0
121	20230706	170600	20579803900	29100	29100	29100	29100	0
122	20230706	170500	20579803900	29100	29100	29100	29100	97112
123	20230706	170400	20579803900	29100	29100	29100	29100	0
124	20230706	170300	20579803900	29100	29100	29100	29100	0
125	20230706	170200	20579803900	29100	29100	29100	29100	0
126	20230706	170100	20579803900	29100	29100	29100	29100	0
127	20230706	170000	20579803900	29100	29100	29100	29100	0
128	20230706	165900	20579803900	29100	29100	29100	29100	0
129	20230706	165800	20579803900	29100	29100	29100	29100	0
130	20230706	165700	20579803900	29100	29100	29100	29100	0
131	20230706	165600	20579803900	29100	29100	29100	29100	0
132	20230706	165500	20579803900	29100	29100	29100	29100	0
133	20230706	165400	20579803900	29100	29100	29100	29100	0
134	20230706	165300	20579803900	29100	29100	29100	29100	0
135	20230706	165200	20579803900	29100	29100	29100	29100	0
136	20230706	165100	20579803900	29100	29100	29100	29100	0
137	20230706	165000	20579803900	29100	29100	29100	29100	0
138	20230706	164900	20579803900	29100	29100	29100	29100	0
139	20230706	164800	20579803900	29100	29100	29100	29100	0
140	20230706	164700	20579803900	29100	29100	29100	29100	0
141	20230706	164600	20579803900	29100	29100	29100	29100	0
142	20230706	164500	20579803900	29100	29100	29100	29100	0
143	20230706	164400	20579803900	29100	29100	29100	29100	0
144	20230706	164300	20579803900	29100	29100	29100	29100	0
145	20230706	164200	20579803900	29100	29100	29100	29100	0
146	20230706	164100	20579803900	29100	29100	29100	29100	0
147	20230706	164000	20579803900	29100	29100	29100	29100	0
148	20230706	163900	20579803900	29100	29100	29100	29100	0
149	20230706	163800	20579803900	29100	29100	29100	29100	0
150	20230706	163700	20579803900	29100	29100	29100	29100	0
151	20230706	163600	20579803900	29100	29100	29100	29100	0
152	20230706	163500	20579803900	29100	29100	29100	29100	97112
153	20230706	163400	20579803900	29100	29100	29100	29100	0
154	20230706	163300	20579803900	29100	29100	29100	29100	0
155	20230706	163200	20579803900	29100	29100	29100	29100	0
156	20230706	163100	20579803900	29100	29100	29100	29100	0
157	20230706	163000	20579803900	29100	29100	29100	29100	0
158	20230706	162900	20579803900	29100	29100	29100	29100	0
159	20230706	162800	20579803900	29100	29100	29100	29100	0
160	20230706	162700	20579803900	29100	29100	29100	29100	0
161	20230706	162600	20579803900	29100	29100	29100	29100	0
162	20230706	162500	20579803900	29100	29100	29100	29100	0
163	20230706	162400	20579803900	29100	29100	29100	29100	0
164	20230706	162300	20579803900	29100	29100	29100	29100	0
165	20230706	162200	20579803900	29100	29100	29100	29100	0
166	20230706	162100	20579803900	29100	29100	29100	29100	0
167	20230706	162000	20579803900	29100	29100	29100	29100	0
168	20230706	161900	20579803900	29100	29100	29100	29100	0
169	20230706	161800	20579803900	29100	29100	29100	29100	0
170	20230706	161700	20579803900	29100	29100	29100	29100	0
171	20230706	161600	20579803900	29100	29100	29100	29100	0
172	20230706	161500	20579803900	29100	29100	29100	29100	0
173	20230706	161400	20579803900	29100	29100	29100	29100	0
174	20230706	161300	20579803900	29100	29100	29100	29100	0
175	20230706	161200	20579803900	29100	29100	29100	29100	0
176	20230706	161100	20579803900	29100	29100	29100	29100	0
177	20230706	161000	20579803900	29100	29100	29100	29100	0
178	20230706	160900	20579803900	29100	29100	29100	29100	0
179	20230706	160800	20579803900	29100	29100	29100	29100	0
180	20230706	160700	20579803900	29100	29100	29100	29100	0
181	20230706	160600	20579803900	29100	29100	29100	29100	0
182	20230706	160500	20579803900	29100	29100	29100	29100	97112
183	20230706	160400	20579803900	29100	29100	29100	29100	0
184	20230706	160300	20579803900	29100	29100	29100	29100	0
185	20230706	160200	20579803900	29100	29100	29100	29100	0
186	20230706	160100	20579803900	29100	29100	29100	29100	0
187	20230706	160000	20579803900	29100	29100	29100	29100	0
188	20230706	155900	20579803900	29100	29100	29100	29100	0
189	20230706	155800	20579803900	29100	29100	29100	29100	0
190	20230706	155700	20579803900	29100	29100	29100	29100	0
191	20230706	155600	20579803900	29100	29100	29100	29100	0
192	20230706	155500	20579803900	29100	29100	29100	29100	0
193	20230706	155400	20579803900	29100	29100	29100	29100	0
194	20230706	155300	20579803900	29100	29100	29100	29100	0
195	20230706	155200	20579803900	29100	29100	29100	29100	0
196	20230706	155100	20579803900	29100	29100	29100	29100	0
197	20230706	155000	20579803900	29100	29100	29100	29100	0
198	20230706	154900	20579803900	29100	29100	29100	29100	0
199	20230706	154800	20579803900	29100	29100	29100	29100	0
200	20230706	154700	20579803900	29100	29100	29100	29100	0
201	20230706	154600	20579803900	29100	29100	29100	29100	0
202	20230706	154500	20579803900	29100	29100	29100	29100	0
203	20230706	154400	20579803900	29100	29100	29100	29100	0
204	20230706	154300	20579803900	29100	29100	29100	29100	0
205	20230706	154200	20579803900	29100	29100	29100	29100	0
206	20230706	154100	20579803900	29100	29100	29100	29100	0
207	20230706	154000	20579803900	29100	29100	29100	29100	0
208	20230706	153900	20579803900	29100	29100	29100	29100	0
209	20230706	153800	20579803900	29100	29100	29100	29100	0
210	20230706	153700	20579803900	29100	29100	29100	29100	0
211	20230706	153600	20579803900	29100	29100	29100	29100	0
212	20230706	153500	20579803900	29100	29100	29100	29100	97112
213	20230706	153400	20579803900	29100	29100	29100	29100	0
214	20230706	153300	20579803900	29100	29100	29100	29100	0
215	20230706	153200	20579803900	29100	29100	29100	29100	0
216	20230706	153100	20579803900	29100	29100	29100	29100	0
217	20230706	153000	20579803900	29100	29100	29100	29100	97112
218	20230706	152900	17753844700	29000	29000	29000	29000	0
219	20230706	152800	17753844700	29000	29000	29000	29000	0
220	20230706	152700	17753844700	29000	29000	29000	29000	0
221	20230706	152600	17753844700	29000	29000	29000	29000	0
222	20230706	152500	17753844700	29000	29000	29000	29000	0
223	20230706	152400	17753844700	29000	29000	29000	29000	0
224	20230706	152300	17753844700	29000	29000	29000	29000	0
225	20230706	152200	17753844700	29000	29000	29000	29000	0
226	20230706	152100	17753844700	29000	29000	29000	29000	0
227	20230706	152000	17753844700	29000	29000	29000	29000	0
228	20230706	151900	17753844700	29000	29000	29050	28950	7650
229	20230706	151800	17531910850	29000	29050	29050	29000	2394
230	20230706	151700	17462473250	29050	29050	29050	29000	848
231	20230706	151600	17437852000	29000	29000	29050	29000	992
232	20230706	151500	17409060950	29000	29050	29100	29000	3313
233	20230706	151400	17312877350	29050	29100	29100	29050	1202
234	20230706	151300	17277942300	29050	29050	29100	29050	1695
235	20230706	151200	17228677400	29050	29100	29100	29050	1487
236	20230706	151100	17185460550	29050	28950	29100	28950	3847
237	20230706	151000	17073804950	29000	28950	29000	28950	1709
238	20230706	150900	17024288650	29000	29050	29050	28950	3875
239	20230706	150800	16911882250	29000	29050	29050	28950	1623
240	20230706	150700	16864790750	29050	29000	29050	29000	1312
241	20230706	150600	16826707800	29000	29050	29050	29000	1069
242	20230706	150500	16795689950	29000	29100	29100	29000	2502
243	20230706	150400	16723010000	29050	29050	29100	29000	3993
244	20230706	150300	16607023300	29000	29050	29050	29000	1637
245	20230706	150200	16559517050	29000	29050	29050	29000	1288
246	20230706	150100	16522145100	29000	29000	29050	29000	1386
247	20230706	150000	16481925400	29050	29050	29050	29000	1695
248	20230706	145900	16432733250	29000	29050	29050	29000	1104
249	20230706	145800	16400691250	29050	29050	29050	29000	2997
250	20230706	145700	16313745250	29050	29050	29050	29000	1229
251	20230706	145600	16278081200	29000	29000	29050	29000	1558
252	20230706	145500	16232865150	29000	29000	29050	29000	1583
253	20230706	145400	16186923300	29000	29050	29050	29000	1123
254	20230706	145300	16154340700	29000	29050	29050	29000	1686
255	20230706	145200	16105409550	29000	29050	29050	29000	1310
256	20230706	145100	16067388800	29050	29050	29050	28950	2778
257	20230706	145000	15986797050	29050	29050	29050	29000	1120
258	20230706	144900	15954284350	29050	29000	29050	29000	2591
259	20230706	144800	15879086950	29050	29050	29050	29000	1432
260	20230706	144700	15837519250	29000	29050	29050	29000	1314
261	20230706	144600	15799387300	29000	29050	29050	29000	1932
262	20230706	144500	15743327900	29050	29050	29050	29000	1310
263	20230706	144400	15705301400	29000	29000	29050	29000	1415
264	20230706	144300	15664233500	29000	29050	29050	29000	1692
265	20230706	144200	15615124450	29050	29050	29050	29000	1787
266	20230706	144100	15563256500	29050	29050	29050	29000	1035
267	20230706	144000	15533224550	29050	29050	29050	29000	1429
268	20230706	143900	15491744100	29000	29050	29050	29000	1111
269	20230706	143800	15459500800	29050	29050	29050	29000	1659
270	20230706	143700	15411364300	29000	29000	29050	29000	2290
271	20230706	143600	15344924000	29050	29050	29050	29000	1010
272	20230706	143500	15315594000	29050	29000	29050	29000	1211
273	20230706	143400	15280437650	29050	29000	29050	29000	580
274	20230706	143300	15263596650	29050	29050	29050	29000	3564
275	20230706	143200	15160182300	29050	29050	29050	29000	999
276	20230706	143100	15131171950	29050	29050	29050	29000	1960
277	20230706	143000	15074251200	29050	29050	29050	29000	562
278	20230706	142900	15057930400	29050	29050	29050	29000	1540
279	20230706	142800	15013231950	29050	29000	29050	29000	957
280	20230706	142700	14985434400	29050	29050	29050	29000	872
281	20230706	142600	14960118700	29000	29050	29050	29000	843
282	20230706	142500	14935644000	29050	29000	29050	28950	2455
283	20230706	142400	14864446300	29000	29000	29000	28950	1096
284	20230706	142300	14832672150	29000	29000	29000	28950	746
285	20230706	142200	14811045750	29000	28950	29000	28950	496
286	20230706	142100	14796673250	28950	29050	29050	28950	3843
287	20230706	142000	14685219400	29050	29050	29050	29000	1654
288	20230706	141900	14637236900	29050	29050	29050	29000	555
289	20230706	141800	14621114250	29000	29050	29050	29000	849
290	20230706	141700	14596475000	29050	29050	29050	29000	558
291	20230706	141600	14580274250	29050	29050	29050	29000	805
292	20230706	141500	14556906750	29050	29050	29050	29000	969
293	20230706	141400	14528788550	29050	29050	29050	29000	449
294	20230706	141300	14515753250	29050	29000	29050	29000	312
295	20230706	141200	14506700000	29000	29050	29050	29000	1350
296	20230706	141100	14467542100	29000	29050	29050	29000	627
297	20230706	141000	14449342200	29000	29050	29050	29000	509
298	20230706	140900	14434564800	29050	28950	29050	28950	3758
299	20230706	140800	14325700400	29000	29050	29050	28950	4782
300	20230706	140700	14187002800	29050	29000	29050	29000	703
301	20230706	140600	14166596750	29050	29050	29050	29000	383
302	20230706	140500	14155474200	29050	29050	29050	29000	465
303	20230706	140400	14141975450	29050	29050	29050	29000	956
304	20230706	140300	14114214500	29050	29050	29050	29000	414
305	20230706	140200	14102197550	29050	29000	29050	29000	619
306	20230706	140100	14084229050	29000	29050	29050	29000	687
307	20230706	140000	14064279200	29050	29000	29050	29000	521
308	20230706	135900	14049156850	29050	29050	29050	29000	329
309	20230706	135800	14039602600	29050	29050	29050	29000	338
310	20230706	135700	14029791300	29050	29050	29050	29000	343
311	20230706	135600	14019833300	29050	29050	29050	29000	561
312	20230706	135500	14003550150	29050	29050	29050	29000	304
313	20230706	135400	13994726000	29050	29050	29050	29000	288
314	20230706	135300	13986367200	29050	28900	29100	28900	25800
315	20230706	135200	13238544950	28900	28850	28900	28850	1289
316	20230706	135100	13201337700	28900	28900	28900	28850	386
317	20230706	135000	13190190650	28850	28900	28900	28850	1024
318	20230706	134900	13160608900	28900	28900	28900	28850	458
319	20230706	134800	13147385700	28900	28900	28900	28850	528
320	20230706	134700	13132131800	28900	28900	28900	28850	991
321	20230706	134600	13103506950	28900	28900	28900	28850	100
322	20230706	134500	13100619200	28850	28900	28900	28850	926
323	20230706	134400	13073877750	28850	28900	28900	28850	384
324	20230706	134300	13062789800	28850	28900	28900	28850	650
325	20230706	134200	13044013100	28900	28850	28900	28850	672
326	20230706	134100	13024609650	28900	28850	28900	28850	491
327	20230706	134000	13010425850	28900	28900	28900	28850	449
328	20230706	133900	12997461150	28900	28900	28900	28850	803
329	20230706	133800	12974273900	28900	28850	28900	28850	761
330	20230706	133700	12952289400	28900	28900	28900	28850	374
331	20230706	133600	12941490150	28900	28900	28900	28850	625
332	20230706	133500	12923445050	28900	28900	28900	28850	564
333	20230706	133400	12907150050	28900	28900	28900	28850	1171
334	20230706	133300	12873346600	28900	28900	28900	28850	775
335	20230706	133200	12850976450	28900	28850	28900	28850	213
336	20230706	133100	12844829050	28900	28900	28950	28900	2753
337	20230706	133000	12765264800	28900	28950	28950	28900	984
338	20230706	132900	12736819900	28950	28950	28950	28900	2461
339	20230706	132800	12665684100	28950	28950	28950	28900	604
340	20230706	132700	12648210700	28950	28900	28950	28900	716
341	20230706	132600	12627503500	28950	28950	28950	28900	523
342	20230706	132500	12612376150	28950	28950	28950	28900	733
343	20230706	132400	12591167500	28950	28950	28950	28900	525
344	20230706	132300	12575978650	28950	28950	28950	28900	635
345	20230706	132200	12557610150	28950	28950	28950	28900	483
346	20230706	132100	12543639600	28950	28950	28950	28900	304
347	20230706	132000	12534846100	28950	28950	28950	28900	832
348	20230706	131900	12510782250	28950	28950	28950	28900	1101
349	20230706	131800	12478955750	28900	28950	28950	28900	248
350	20230706	131700	12471785100	28950	28950	28950	28900	2298
351	20230706	131600	12405362950	28900	28950	28950	28900	856
352	20230706	131500	12380616050	28900	28850	28950	28850	6014
353	20230706	131400	12206803850	28900	28850	28900	28850	600
354	20230706	131300	12189473600	28900	28900	28900	28850	1619
355	20230706	131200	12142718600	28900	28850	28900	28850	1006
356	20230706	131100	12113685400	28900	28850	28900	28800	8425
357	20230706	131000	11870692400	28900	28850	28900	28850	532
358	20230706	130900	11855340150	28850	28900	28900	28850	1576
359	20230706	130800	11809866750	28900	28850	28900	28850	3085
360	20230706	130700	11720860250	28850	28850	28900	28850	4387
361	20230706	130600	11594289950	28850	28900	28900	28850	2226
362	20230706	130500	11530063750	28850	28900	28900	28850	706
363	20230706	130400	11509686600	28900	28950	28950	28850	3479
364	20230706	130300	11409149250	28950	28900	28950	28900	870
365	20230706	130200	11383985350	28950	28950	28950	28900	561
366	20230706	130100	11367764500	28950	28950	28950	28900	640
367	20230706	130000	11349242900	28950	28950	28950	28900	825
368	20230706	125900	11325389200	28950	28950	28950	28900	480
369	20230706	125800	11311499250	28950	28950	28950	28900	841
370	20230706	125700	11287184550	28950	28900	28950	28900	663
371	20230706	125600	11268009400	28950	28900	28950	28900	623
372	20230706	125500	11249987050	28950	28900	28950	28900	1348
373	20230706	125400	11210966400	28950	28900	28950	28900	4871
374	20230706	125300	11070152600	28900	28850	28900	28850	2781
375	20230706	125200	10989844350	28900	28900	28900	28850	2033
376	20230706	125100	10931154050	28900	28900	28900	28850	298
377	20230706	125000	10922550600	28900	28900	28950	28850	5517
378	20230706	124900	10763157150	28950	28950	28950	28900	746
379	20230706	124800	10741583450	28950	28900	28950	28900	1760
380	20230706	124700	10690696450	28950	28950	28950	28900	1416
381	20230706	124600	10649763150	28950	28950	28950	28900	828
382	20230706	124500	10625812700	28950	28900	28950	28900	380
383	20230706	124400	10614820900	28900	28950	28950	28900	781
384	20230706	124300	10592221800	28950	28900	28950	28900	598
385	20230706	124200	10574924000	28950	28900	28950	28900	242
386	20230706	124100	10567921400	28950	28950	28950	28900	499
387	20230706	124000	10553481300	28950	28950	28950	28900	561
388	20230706	123900	10537253900	28950	28950	28950	28900	406
389	20230706	123800	10525507800	28950	28950	28950	28900	566
390	20230706	123700	10509133000	28950	28900	28950	28900	724
391	20230706	123600	10488190750	28950	28950	28950	28900	332
392	20230706	123500	10478587850	28900	28900	28950	28900	331
393	20230706	123400	10469016050	28950	28950	28950	28900	831
394	20230706	123300	10444959300	28950	29000	29050	28950	4324
395	20230706	123200	10319565950	29000	28950	29050	28900	6441
396	20230706	123100	10132955750	28950	28950	28950	28900	494
397	20230706	123000	10118662750	28950	28900	28950	28850	11070
398	20230706	122900	9798758700	28900	28900	28950	28850	840
399	20230706	122800	9774501800	28950	28950	28950	28900	386
400	20230706	122700	9763342050	28900	28950	28950	28900	1309
401	20230706	122600	9725508150	28950	28950	28950	28900	1528
402	20230706	122500	9681325600	28950	28950	29000	28950	808
403	20230706	122400	9657927600	28950	28950	29000	28950	911
404	20230706	122300	9631540750	29000	28950	29000	28950	569
405	20230706	122200	9615048600	29000	29000	29000	28950	165
406	20230706	122100	9610268900	29000	29000	29000	28950	366
407	20230706	122000	9599665700	29000	29000	29000	28950	516
408	20230706	121900	9584712750	28950	29000	29000	28950	309
409	20230706	121800	9575758150	29000	28950	29000	28950	404
410	20230706	121700	9564055700	29000	28950	29000	28900	1907
411	20230706	121600	9508832400	28950	29000	29000	28950	575
412	20230706	121500	9492184900	29000	29000	29000	28950	835
413	20230706	121400	9468007950	29000	29000	29000	28950	677
414	20230706	121300	9448400500	28950	29000	29000	28950	423
415	20230706	121200	9436146750	28950	29000	29000	28950	395
416	20230706	121100	9424701750	28950	29000	29000	28950	301
417	20230706	121000	9415981100	29000	29000	29000	28950	374
418	20230706	120900	9405144350	29000	29000	29000	28950	301
419	20230706	120800	9396425050	29000	28950	29000	28950	401
420	20230706	120700	9384808600	29000	29000	29000	28950	562
421	20230706	120600	9368533150	29000	28950	29000	28900	3371
422	20230706	120500	9270929150	28950	28950	29000	28850	4840
423	20230706	120400	9131075700	28950	29000	29000	28950	1012
424	20230706	120300	9101773850	29000	28950	29000	28950	425
425	20230706	120200	9089460400	28950	29000	29000	28950	931
426	20230706	120100	9062501550	29000	29000	29000	28950	533
427	20230706	120000	9047053500	29000	29000	29000	28950	417
428	20230706	115900	9034970900	29000	28950	29000	28950	478
429	20230706	115800	9021121900	29000	29000	29000	28950	366
430	20230706	115700	9010519150	29000	28950	29000	28950	733
431	20230706	115600	8989270950	29000	29000	29000	28950	475
432	20230706	115500	8975508100	29000	28950	29000	28950	462
433	20230706	115400	8962119750	28950	28950	29000	28950	288
434	20230706	115300	8953775900	28950	29000	29000	28950	661
435	20230706	115200	8934617500	29000	28950	29000	28950	1172
436	20230706	115100	8900667500	29000	29000	29000	28950	403
437	20230706	115000	8888990200	29000	29000	29000	28950	371
438	20230706	114900	8878242950	28950	29000	29000	28950	519
439	20230706	114800	8863207500	29000	29000	29000	28950	597
440	20230706	114700	8845904600	28950	28950	29000	28950	545
441	20230706	114600	8830117250	29000	29000	29000	28950	329
442	20230706	114500	8820585300	29000	29000	29000	28950	197
443	20230706	114400	8814872500	28950	29000	29000	28950	438
444	20230706	114300	8802185100	28950	29000	29000	28950	485
445	20230706	114200	8788139650	28950	28950	29000	28900	836
446	20230706	114100	8763937650	28950	28850	28950	28850	3071
447	20230706	114000	8675158300	28900	28950	28950	28900	3105
448	20230706	113900	8585407750	28900	28950	28950	28900	442
449	20230706	113800	8572624950	28900	28950	28950	28900	667
450	20230706	113700	8553332000	28900	28950	28950	28900	607
451	20230706	113600	8535770600	28950	28950	28950	28900	470
452	20230706	113500	8522175300	28950	28950	28950	28900	819
453	20230706	113400	8498470850	28950	28950	28950	28900	762
454	20230706	113300	8476418050	28950	28950	28950	28900	419
455	20230706	113200	8464297000	28950	28950	28950	28850	1239
456	20230706	113100	8428438350	28850	28900	28900	28850	5761
457	20230706	113000	8261970200	28850	28850	28900	28850	421
458	20230706	112900	8249816400	28850	28950	28950	28850	2444
459	20230706	112800	8179242400	28900	28950	28950	28900	2987
460	20230706	112700	8092897700	28900	28950	28950	28900	1041
461	20230706	112600	8062797300	28950	28950	28950	28900	380
462	20230706	112500	8051804250	28950	28950	28950	28900	533
463	20230706	112400	8036387400	28950	28900	28950	28900	327
464	20230706	112300	8026931700	28950	28900	28950	28900	550
465	20230706	112200	8011014150	28950	28950	28950	28900	562
466	20230706	112100	7994758700	28950	28900	28950	28900	638
467	20230706	112000	7976295600	28950	28950	28950	28900	541
468	20230706	111900	7960648450	28950	28900	28950	28900	567
469	20230706	111800	7944248800	28950	28900	28950	28900	359
470	20230706	111700	7933864250	28950	28950	28950	28900	1635
471	20230706	111600	7886539900	29000	29050	29050	29000	3083
472	20230706	111500	7797122950	29050	29050	29050	29000	427
473	20230706	111400	7784729000	29050	29000	29050	29000	668
474	20230706	111300	7765345100	29050	29050	29050	29000	935
475	20230706	111200	7738189500	29050	29050	29050	29000	193
476	20230706	111100	7732587600	29000	29000	29000	28950	2134
477	20230706	111000	7670715200	29000	28950	29000	28900	2643
478	20230706	110900	7594193200	28950	28950	28950	28900	706
479	20230706	110800	7573755750	28950	28900	28950	28900	1553
480	20230706	110700	7528805450	28950	28950	28950	28900	734
481	20230706	110600	7507568550	28900	28950	28950	28900	508
482	20230706	110500	7492867450	28950	28950	28950	28900	656
483	20230706	110400	7473881700	28950	28900	28950	28900	598
484	20230706	110300	7456585950	28950	28950	28950	28900	1722
485	20230706	110200	7406758650	28900	28950	28950	28900	2724
486	20230706	110100	7327907450	28950	28900	28950	28900	626
487	20230706	110000	7309807500	28950	28900	28950	28850	5196
488	20230706	105900	7159627750	28900	28900	28900	28850	2133
489	20230706	105800	7097991150	28850	28900	28900	28850	1054
490	20230706	105700	7067562550	28900	28850	28900	28850	828
491	20230706	105600	7043661250	28900	28850	28900	28850	1142
492	20230706	105500	7010677300	28900	28850	28900	28850	1067
493	20230706	105400	6979887150	28850	28900	28900	28850	1260
494	20230706	105300	6943526750	28900	28900	28900	28850	669
495	20230706	105200	6924214750	28850	28850	28900	28850	488
496	20230706	105100	6910134950	28900	28950	28950	28850	8883
497	20230706	105000	6653687800	28950	28900	28950	28900	1047
498	20230706	104900	6623390950	28950	28950	28950	28900	600
499	20230706	104800	6606024850	28950	28950	28950	28900	1476
500	20230706	104700	6563325000	28950	28950	28950	28900	663
501	20230706	104600	6544138000	28950	28950	28950	28900	639
502	20230706	104500	6525660000	28950	29050	29050	28900	5011
503	20230706	104400	6380451050	29050	29050	29050	29000	952
504	20230706	104300	6352820900	29050	29000	29050	29000	1231
505	20230706	104200	6317092450	29050	29000	29050	28950	5497
506	20230706	104100	6157653300	29000	29000	29000	28950	746
507	20230706	104000	6136043600	29000	29000	29000	28950	736
508	20230706	103900	6114711450	29000	29000	29000	28950	937
509	20230706	103800	6087550850	28950	29000	29000	28950	336
510	20230706	103700	6077818150	29000	29000	29000	28950	950
511	20230706	103600	6050276700	29050	29050	29050	29000	573
512	20230706	103500	6033645250	29000	29000	29050	29000	260
513	20230706	103400	6026101250	29050	29050	29050	29000	538
514	20230706	103300	6010478900	29050	29000	29050	29000	770
515	20230706	103200	5988138000	29050	29000	29050	29000	290
516	20230706	103100	5979724950	29000	29000	29050	28950	1875
517	20230706	103000	5925339850	29000	29000	29000	28950	1192
518	20230706	102900	5890774050	29000	29050	29100	29000	1167
519	20230706	102800	5856885600	29050	28950	29100	28950	10013
520	20230706	102700	5566452850	29000	29000	29000	28950	491
521	20230706	102600	5552223200	29000	29000	29000	28950	498
522	20230706	102500	5537791800	29000	28950	29000	28900	2565
523	20230706	102400	5463533050	28950	28950	28950	28900	1431
524	20230706	102300	5422159350	28900	28950	28950	28900	364
525	20230706	102200	5411636600	28950	28950	28950	28900	280
526	20230706	102100	5403542800	28950	28950	29000	28900	1554
527	20230706	102000	5358556650	28950	29000	29000	28950	2057
528	20230706	101900	5298984800	29000	29000	29000	28950	524
529	20230706	101800	5283806400	29000	29000	29000	28950	727
530	20230706	101700	5262745800	29000	28950	29000	28950	258
531	20230706	101600	5255268000	29000	29000	29000	28950	1354
532	20230706	101500	5216016650	29000	29000	29000	28950	709
533	20230706	101400	5195479700	29000	29000	29000	28950	1379
534	20230706	101300	5155550100	29000	29000	29000	28950	391
535	20230706	101200	5144217100	29000	29000	29000	28950	800
536	20230706	101100	5121041200	29000	28950	29000	28950	1224
537	20230706	101000	5085562000	29000	29000	29000	28950	410
538	20230706	100900	5073679900	29000	29000	29000	28950	1195
539	20230706	100800	5039044100	29000	29000	29000	28950	284
540	20230706	100700	5030818600	28950	28950	29000	28950	1569
541	20230706	100600	4985388900	29000	28950	29000	28950	484
542	20230706	100500	4971373400	29000	28900	29000	28850	5671
543	20230706	100400	4807272900	28850	28850	28900	28850	1876
544	20230706	100300	4753069950	28900	28900	28900	28850	3890
545	20230706	100200	4640793800	28900	28900	28900	28850	728
546	20230706	100100	4619758500	28900	29000	29000	28900	7586
547	20230706	100000	4400254050	29000	29000	29000	28950	548
548	20230706	095900	4384374100	29000	28950	29000	28950	502
549	20230706	095800	4369827050	29000	29000	29000	28950	1176
550	20230706	095700	4335771750	28950	29000	29000	28950	1733
551	20230706	095600	4285518200	29000	28950	29000	28900	2185
552	20230706	095500	4222254550	28950	28950	28950	28900	1393
553	20230706	095400	4181940050	28950	28950	28950	28900	836
554	20230706	095300	4157752550	28950	28950	28950	28900	852
555	20230706	095200	4133101250	28950	28950	28950	28900	501
556	20230706	095100	4118601150	28950	28950	29000	28900	1042
557	20230706	095000	4088441350	29000	29000	29050	28950	2407
558	20230706	094900	4018677800	29000	29100	29100	28900	5326
559	20230706	094800	3863918800	29100	29050	29100	29050	4424
560	20230706	094700	3735306550	29000	29000	29050	28950	7301
561	20230706	094600	3523556000	28950	28950	29000	28950	1127
562	20230706	094500	3490922300	29000	28950	29000	28900	2139
563	20230706	094400	3429005250	28950	28950	28950	28900	1799
564	20230706	094300	3376927700	29000	29000	29000	28950	491
565	20230706	094200	3362707450	29000	28950	29000	28950	1741
566	20230706	094100	3312304650	29000	28950	29000	28900	2260
567	20230706	094000	3246870300	28950	28950	28950	28900	523
568	20230706	093900	3231736250	28900	29000	29000	28900	4863
569	20230706	093800	3091144600	28950	29000	29000	28950	647
570	20230706	093700	3072412300	28950	28950	29000	28950	1334
571	20230706	093600	3033790650	28950	28950	29000	28950	92
572	20230706	093500	3031124800	28950	29000	29000	28950	427
573	20230706	093400	3018760350	29000	28950	29000	28950	3110
574	20230706	093300	2928696400	29000	28950	29000	28950	142
575	20230706	093200	2924582150	29000	29000	29000	28950	173
576	20230706	093100	2919570250	29000	29000	29000	28950	1099
577	20230706	093000	2887742250	29000	29000	29000	28900	1996
578	20230706	092900	2829960150	28950	29000	29000	28950	1538
579	20230706	092800	2785420850	29000	28950	29000	28950	1299
580	20230706	092700	2747800450	29000	28950	29000	28950	804
581	20230706	092600	2724507200	28950	29000	29000	28950	444
582	20230706	092500	2711642950	28950	29000	29000	28950	693
583	20230706	092400	2691565200	29000	28900	29000	28900	2020
584	20230706	092300	2633094400	28900	28950	28950	28850	2866
585	20230706	092200	2550251500	28950	28900	28950	28900	1648
586	20230706	092100	2502597700	28950	29000	29000	28900	1245
587	20230706	092000	2466572500	28950	29050	29050	28950	1369
588	20230706	091900	2426850300	29050	28900	29100	28900	10510
589	20230706	091800	2122285700	28850	28900	28900	28850	1115
590	20230706	091700	2090066350	28850	28900	28900	28850	263
591	20230706	091600	2082469400	28900	28900	28950	28900	1315
592	20230706	091500	2044460750	28900	28900	28950	28900	1634
593	20230706	091400	1997237900	28900	28950	28950	28900	911
594	20230706	091300	1970907050	28900	28900	28950	28850	4825
595	20230706	091200	1831408750	28900	28800	28900	28800	3912
596	20230706	091100	1718675300	28800	28850	28850	28800	547
597	20230706	091000	1702914850	28850	28850	28850	28800	1316
598	20230706	090900	1664987000	28800	28700	28850	28650	8370
599	20230706	090800	1424295050	28700	28700	28700	28700	468
600	20230706	090700	1410863450	28700	28700	28750	28600	7173
601	20230706	090600	1205182350	28700	28850	28850	28600	17377
602	20230706	090500	705957150	28850	28850	28850	28800	3274
603	20230706	090400	611533650	28850	28800	28850	28800	2585
604	20230706	090300	537056200	28750	28900	28900	28750	6930
605	20230706	090200	337472600	28900	28950	29000	28850	4838
606	20230706	090100	197487200	29000	29050	29050	29000	3177
607	20230706	090000	105334650	29050	29050	29050	29000	3619