KissMeData/053690/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	192900	3525827050	29200	29200	29200	29200	2604
3	20230719	192800	3525827050	29200	29200	29200	29200	0
4	20230719	192700	3525827050	29200	29200	29200	29200	0
5	20230719	192600	3525827050	29200	29200	29200	29200	0
6	20230719	192500	3525827050	29200	29200	29200	29200	0
7	20230719	192400	3525827050	29200	29200	29200	29200	0
8	20230719	192300	3525827050	29200	29200	29200	29200	0
9	20230719	192200	3525827050	29200	29200	29200	29200	0
10	20230719	192100	3525827050	29200	29200	29200	29200	0
11	20230719	192000	3525827050	29200	29200	29200	29200	0
12	20230719	191900	3525827050	29200	29200	29200	29200	0
13	20230719	191800	3525827050	29200	29200	29200	29200	0
14	20230719	191700	3525827050	29200	29200	29200	29200	0
15	20230719	191600	3525827050	29200	29200	29200	29200	0
16	20230719	191500	3525827050	29200	29200	29200	29200	0
17	20230719	191400	3525827050	29200	29200	29200	29200	0
18	20230719	191300	3525827050	29200	29200	29200	29200	0
19	20230719	191200	3525827050	29200	29200	29200	29200	0
20	20230719	191100	3525827050	29200	29200	29200	29200	0
21	20230719	191000	3525827050	29200	29200	29200	29200	0
22	20230719	190900	3525827050	29200	29200	29200	29200	0
23	20230719	190800	3525827050	29200	29200	29200	29200	0
24	20230719	190700	3525827050	29200	29200	29200	29200	0
25	20230719	190600	3525827050	29200	29200	29200	29200	0
26	20230719	190500	3525827050	29200	29200	29200	29200	0
27	20230719	190400	3525827050	29200	29200	29200	29200	0
28	20230719	190300	3525827050	29200	29200	29200	29200	0
29	20230719	190200	3525827050	29200	29200	29200	29200	0
30	20230719	190100	3525827050	29200	29200	29200	29200	0
31	20230719	190000	3525827050	29200	29200	29200	29200	0
32	20230719	185900	3525827050	29200	29200	29200	29200	2604
33	20230719	185800	3525827050	29200	29200	29200	29200	0
34	20230719	185700	3525827050	29200	29200	29200	29200	0
35	20230719	185600	3525827050	29200	29200	29200	29200	0
36	20230719	185500	3525827050	29200	29200	29200	29200	0
37	20230719	185400	3525827050	29200	29200	29200	29200	0
38	20230719	185300	3525827050	29200	29200	29200	29200	0
39	20230719	185200	3525827050	29200	29200	29200	29200	0
40	20230719	185100	3525827050	29200	29200	29200	29200	0
41	20230719	185000	3525827050	29200	29200	29200	29200	0
42	20230719	184900	3525827050	29200	29200	29200	29200	0
43	20230719	184800	3525827050	29200	29200	29200	29200	0
44	20230719	184700	3525827050	29200	29200	29200	29200	0
45	20230719	184600	3525827050	29200	29200	29200	29200	0
46	20230719	184500	3525827050	29200	29200	29200	29200	0
47	20230719	184400	3525827050	29200	29200	29200	29200	0
48	20230719	184300	3525827050	29200	29200	29200	29200	0
49	20230719	184200	3525827050	29200	29200	29200	29200	0
50	20230719	184100	3525827050	29200	29200	29200	29200	0
51	20230719	184000	3525827050	29200	29200	29200	29200	0
52	20230719	183900	3525827050	29200	29200	29200	29200	0
53	20230719	183800	3525827050	29200	29200	29200	29200	0
54	20230719	183700	3525827050	29200	29200	29200	29200	0
55	20230719	183600	3525827050	29200	29200	29200	29200	0
56	20230719	183500	3525827050	29200	29200	29200	29200	0
57	20230719	183400	3525827050	29200	29200	29200	29200	0
58	20230719	183300	3525827050	29200	29200	29200	29200	0
59	20230719	183200	3525827050	29200	29200	29200	29200	0
60	20230719	183100	3525827050	29200	29200	29200	29200	0
61	20230719	183000	3525827050	29200	29200	29200	29200	0
62	20230719	182900	3525827050	29200	29200	29200	29200	2604
63	20230719	182800	3525827050	29200	29200	29200	29200	0
64	20230719	182700	3525827050	29200	29200	29200	29200	0
65	20230719	182600	3525827050	29200	29200	29200	29200	0
66	20230719	182500	3525827050	29200	29200	29200	29200	0
67	20230719	182400	3525827050	29200	29200	29200	29200	0
68	20230719	182300	3525827050	29200	29200	29200	29200	0
69	20230719	182200	3525827050	29200	29200	29200	29200	0
70	20230719	182100	3525827050	29200	29200	29200	29200	0
71	20230719	182000	3525827050	29200	29200	29200	29200	0
72	20230719	181900	3525827050	29200	29200	29200	29200	0
73	20230719	181800	3525827050	29200	29200	29200	29200	0
74	20230719	181700	3525827050	29200	29200	29200	29200	0
75	20230719	181600	3525827050	29200	29200	29200	29200	0
76	20230719	181500	3525827050	29200	29200	29200	29200	0
77	20230719	181400	3525827050	29200	29200	29200	29200	0
78	20230719	181300	3525827050	29200	29200	29200	29200	0
79	20230719	181200	3525827050	29200	29200	29200	29200	0
80	20230719	181100	3525827050	29200	29200	29200	29200	0
81	20230719	181000	3525827050	29200	29200	29200	29200	0
82	20230719	180900	3525827050	29200	29200	29200	29200	0
83	20230719	180800	3525827050	29200	29200	29200	29200	0
84	20230719	180700	3525827050	29200	29200	29200	29200	0
85	20230719	180600	3525827050	29200	29200	29200	29200	0
86	20230719	180500	3525827050	29200	29200	29200	29200	0
87	20230719	180400	3525827050	29200	29200	29200	29200	0
88	20230719	180300	3525827050	29200	29200	29200	29200	0
89	20230719	180200	3525827050	29200	29200	29200	29200	0
90	20230719	180100	3525827050	29200	29200	29200	29200	0
91	20230719	180000	3525827050	29200	29200	29200	29200	0
92	20230719	175900	3525827050	29200	29200	29200	29200	2604
93	20230719	175800	3525827050	29200	29200	29200	29200	0
94	20230719	175700	3525827050	29200	29200	29200	29200	0
95	20230719	175600	3525827050	29200	29200	29200	29200	0
96	20230719	175500	3525827050	29200	29200	29200	29200	0
97	20230719	175400	3525827050	29200	29200	29200	29200	0
98	20230719	175300	3525827050	29200	29200	29200	29200	0
99	20230719	175200	3525827050	29200	29200	29200	29200	0
100	20230719	175100	3525827050	29200	29200	29200	29200	0
101	20230719	175000	3525827050	29200	29200	29200	29200	0
102	20230719	174900	3525827050	29200	29200	29200	29200	0
103	20230719	174800	3525827050	29200	29200	29200	29200	0
104	20230719	174700	3525827050	29200	29200	29200	29200	0
105	20230719	174600	3525827050	29200	29200	29200	29200	0
106	20230719	174500	3525827050	29200	29200	29200	29200	0
107	20230719	174400	3525827050	29200	29200	29200	29200	0
108	20230719	174300	3525827050	29200	29200	29200	29200	0
109	20230719	174200	3525827050	29200	29200	29200	29200	0
110	20230719	174100	3525827050	29200	29200	29200	29200	0
111	20230719	174000	3525827050	29200	29200	29200	29200	0
112	20230719	173900	3525827050	29200	29200	29200	29200	0
113	20230719	173800	3525827050	29200	29200	29200	29200	0
114	20230719	173700	3525827050	29200	29200	29200	29200	0
115	20230719	173600	3525827050	29200	29200	29200	29200	0
116	20230719	173500	3525827050	29200	29200	29200	29200	0
117	20230719	173400	3525827050	29200	29200	29200	29200	0
118	20230719	173300	3525827050	29200	29200	29200	29200	0
119	20230719	173200	3525827050	29200	29200	29200	29200	0
120	20230719	173100	3525827050	29200	29200	29200	29200	0
121	20230719	173000	3525827050	29200	29200	29200	29200	0
122	20230719	172900	3525827050	29200	29200	29200	29200	2604
123	20230719	172800	3525827050	29200	29200	29200	29200	0
124	20230719	172700	3525827050	29200	29200	29200	29200	0
125	20230719	172600	3525827050	29200	29200	29200	29200	0
126	20230719	172500	3525827050	29200	29200	29200	29200	0
127	20230719	172400	3525827050	29200	29200	29200	29200	0
128	20230719	172300	3525827050	29200	29200	29200	29200	0
129	20230719	172200	3525827050	29200	29200	29200	29200	0
130	20230719	172100	3525827050	29200	29200	29200	29200	0
131	20230719	172000	3525827050	29200	29200	29200	29200	0
132	20230719	171900	3525827050	29200	29200	29200	29200	0
133	20230719	171800	3525827050	29200	29200	29200	29200	0
134	20230719	171700	3525827050	29200	29200	29200	29200	0
135	20230719	171600	3525827050	29200	29200	29200	29200	0
136	20230719	171500	3525827050	29200	29200	29200	29200	0
137	20230719	171400	3525827050	29200	29200	29200	29200	0
138	20230719	171300	3525827050	29200	29200	29200	29200	0
139	20230719	171200	3525827050	29200	29200	29200	29200	0
140	20230719	171100	3525827050	29200	29200	29200	29200	0
141	20230719	171000	3525827050	29200	29200	29200	29200	0
142	20230719	170900	3525827050	29200	29200	29200	29200	0
143	20230719	170800	3525827050	29200	29200	29200	29200	0
144	20230719	170700	3525827050	29200	29200	29200	29200	0
145	20230719	170600	3525827050	29200	29200	29200	29200	0
146	20230719	170500	3525827050	29200	29200	29200	29200	0
147	20230719	170400	3525827050	29200	29200	29200	29200	0
148	20230719	170300	3525827050	29200	29200	29200	29200	0
149	20230719	170200	3525827050	29200	29200	29200	29200	0
150	20230719	170100	3525827050	29200	29200	29200	29200	0
151	20230719	170000	3525827050	29200	29200	29200	29200	0
152	20230719	165900	3525827050	29200	29200	29200	29200	2604
153	20230719	165800	3525827050	29200	29200	29200	29200	0
154	20230719	165700	3525827050	29200	29200	29200	29200	0
155	20230719	165600	3525827050	29200	29200	29200	29200	0
156	20230719	165500	3525827050	29200	29200	29200	29200	0
157	20230719	165400	3525827050	29200	29200	29200	29200	0
158	20230719	165300	3525827050	29200	29200	29200	29200	0
159	20230719	165200	3525827050	29200	29200	29200	29200	0
160	20230719	165100	3525827050	29200	29200	29200	29200	0
161	20230719	165000	3525827050	29200	29200	29200	29200	0
162	20230719	164900	3525827050	29200	29200	29200	29200	0
163	20230719	164800	3525827050	29200	29200	29200	29200	0
164	20230719	164700	3525827050	29200	29200	29200	29200	0
165	20230719	164600	3525827050	29200	29200	29200	29200	0
166	20230719	164500	3525827050	29200	29200	29200	29200	0
167	20230719	164400	3525827050	29200	29200	29200	29200	0
168	20230719	164300	3525827050	29200	29200	29200	29200	0
169	20230719	164200	3525827050	29200	29200	29200	29200	0
170	20230719	164100	3525827050	29200	29200	29200	29200	0
171	20230719	164000	3525827050	29200	29200	29200	29200	0
172	20230719	163900	3525827050	29200	29200	29200	29200	0
173	20230719	163800	3525827050	29200	29200	29200	29200	0
174	20230719	163700	3525827050	29200	29200	29200	29200	0
175	20230719	163600	3525827050	29200	29200	29200	29200	0
176	20230719	163500	3525827050	29200	29200	29200	29200	0
177	20230719	163400	3525827050	29200	29200	29200	29200	0
178	20230719	163300	3525827050	29200	29200	29200	29200	0
179	20230719	163200	3525827050	29200	29200	29200	29200	0
180	20230719	163100	3525827050	29200	29200	29200	29200	0
181	20230719	163000	3525827050	29200	29200	29200	29200	0
182	20230719	162900	3525827050	29200	29200	29200	29200	2604
183	20230719	162800	3525827050	29200	29200	29200	29200	0
184	20230719	162700	3525827050	29200	29200	29200	29200	0
185	20230719	162600	3525827050	29200	29200	29200	29200	0
186	20230719	162500	3525827050	29200	29200	29200	29200	0
187	20230719	162400	3525827050	29200	29200	29200	29200	0
188	20230719	162300	3525827050	29200	29200	29200	29200	0
189	20230719	162200	3525827050	29200	29200	29200	29200	0
190	20230719	162100	3525827050	29200	29200	29200	29200	0
191	20230719	162000	3525827050	29200	29200	29200	29200	0
192	20230719	161900	3525827050	29200	29200	29200	29200	0
193	20230719	161800	3525827050	29200	29200	29200	29200	0
194	20230719	161700	3525827050	29200	29200	29200	29200	0
195	20230719	161600	3525827050	29200	29200	29200	29200	0
196	20230719	161500	3525827050	29200	29200	29200	29200	0
197	20230719	161400	3525827050	29200	29200	29200	29200	0
198	20230719	161300	3525827050	29200	29200	29200	29200	0
199	20230719	161200	3525827050	29200	29200	29200	29200	0
200	20230719	161100	3525827050	29200	29200	29200	29200	0
201	20230719	161000	3525827050	29200	29200	29200	29200	0
202	20230719	160900	3525827050	29200	29200	29200	29200	0
203	20230719	160800	3525827050	29200	29200	29200	29200	0
204	20230719	160700	3525827050	29200	29200	29200	29200	0
205	20230719	160600	3525827050	29200	29200	29200	29200	0
206	20230719	160500	3525827050	29200	29200	29200	29200	0
207	20230719	160400	3525827050	29200	29200	29200	29200	0
208	20230719	160300	3525827050	29200	29200	29200	29200	0
209	20230719	160200	3525827050	29200	29200	29200	29200	0
210	20230719	160100	3525827050	29200	29200	29200	29200	0
211	20230719	160000	3525827050	29200	29200	29200	29200	0
212	20230719	155900	3525827050	29200	29200	29200	29200	2604
213	20230719	155800	3525827050	29200	29200	29200	29200	0
214	20230719	155700	3525827050	29200	29200	29200	29200	0
215	20230719	155600	3525827050	29200	29200	29200	29200	0
216	20230719	155500	3525827050	29200	29200	29200	29200	0
217	20230719	155400	3525827050	29200	29200	29200	29200	0
218	20230719	155300	3525827050	29200	29200	29200	29200	0
219	20230719	155200	3525827050	29200	29200	29200	29200	0
220	20230719	155100	3525827050	29200	29200	29200	29200	0
221	20230719	155000	3525827050	29200	29200	29200	29200	0
222	20230719	154900	3525827050	29200	29200	29200	29200	0
223	20230719	154800	3525827050	29200	29200	29200	29200	0
224	20230719	154700	3525827050	29200	29200	29200	29200	0
225	20230719	154600	3525827050	29200	29200	29200	29200	0
226	20230719	154500	3525827050	29200	29200	29200	29200	0
227	20230719	154400	3525827050	29200	29200	29200	29200	0
228	20230719	154300	3525827050	29200	29200	29200	29200	0
229	20230719	154200	3525827050	29200	29200	29200	29200	0
230	20230719	154100	3525827050	29200	29200	29200	29200	0
231	20230719	154000	3525827050	29200	29200	29200	29200	0
232	20230719	153900	3525827050	29200	29200	29200	29200	0
233	20230719	153800	3525827050	29200	29200	29200	29200	0
234	20230719	153700	3525827050	29200	29200	29200	29200	0
235	20230719	153600	3525827050	29200	29200	29200	29200	0
236	20230719	153500	3525827050	29200	29200	29200	29200	0
237	20230719	153400	3525827050	29200	29200	29200	29200	0
238	20230719	153300	3525827050	29200	29200	29200	29200	0
239	20230719	153200	3525827050	29200	29200	29200	29200	0
240	20230719	153100	3525827050	29200	29200	29200	29200	0
241	20230719	153000	3525827050	29200	29200	29200	29200	2604
242	20230719	152900	3449790250	29100	29100	29100	29100	0
243	20230719	152800	3449790250	29100	29100	29100	29100	0
244	20230719	152700	3449790250	29100	29100	29100	29100	0
245	20230719	152600	3449790250	29100	29100	29100	29100	0
246	20230719	152500	3449790250	29100	29100	29100	29100	0
247	20230719	152400	3449790250	29100	29100	29100	29100	0
248	20230719	152300	3449790250	29100	29100	29100	29100	0
249	20230719	152200	3449790250	29100	29100	29100	29100	0
250	20230719	152100	3449790250	29100	29100	29100	29100	0
251	20230719	152000	3449790250	29100	29100	29100	29100	0
252	20230719	151900	3449790250	29100	29150	29150	29100	264
253	20230719	151800	3442094900	29150	29150	29150	29100	194
254	20230719	151700	3436444250	29150	29200	29200	29150	52
255	20230719	151600	3434928400	29200	29200	29200	29200	53
256	20230719	151500	3433380800	29200	29150	29200	29100	252
257	20230719	151400	3426035450	29150	29150	29150	29100	108
258	20230719	151300	3422889750	29100	29100	29150	29100	152
259	20230719	151200	3418464100	29100	29100	29150	29100	288
260	20230719	151100	3410083250	29100	29100	29100	29000	485
261	20230719	151000	3395991650	29100	29050	29100	29050	527
262	20230719	150900	3380677200	29100	29100	29100	29100	77
263	20230719	150800	3378436500	29100	29100	29100	29050	277
264	20230719	150700	3370384050	29100	29100	29100	29050	1712
265	20230719	150600	3320639850	29100	29100	29100	29050	995
266	20230719	150500	3291723500	29100	29100	29150	29100	122
267	20230719	150400	3288170950	29100	29150	29150	29100	1139
268	20230719	150300	3255022300	29150	29150	29150	29150	285
269	20230719	150200	3246714550	29150	29100	29150	29100	228
270	20230719	150100	3240077300	29150	29100	29150	29100	62
271	20230719	150000	3238270600	29100	29150	29150	29100	149
272	20230719	145900	3233931700	29100	29050	29100	29050	449
273	20230719	145800	3220865950	29100	29100	29100	29050	122
274	20230719	145700	3217315800	29050	29100	29100	29050	158
275	20230719	145600	3212718050	29100	29050	29150	29050	96
276	20230719	145500	3209922300	29050	29100	29100	29050	157
277	20230719	145400	3205359100	29050	29150	29150	29050	112
278	20230719	145300	3202098550	29100	29100	29150	29100	660
279	20230719	145200	3182889850	29150	29150	29150	29100	80
280	20230719	145100	3180559150	29150	29150	29150	29150	49
281	20230719	145000	3179130800	29100	29150	29150	29100	165
282	20230719	144900	3174326900	29150	29150	29150	29150	47
283	20230719	144800	3172956850	29150	29150	29150	29150	72
284	20230719	144700	3170858050	29100	29100	29100	29100	68
285	20230719	144600	3168879250	29150	29100	29150	29100	148
286	20230719	144500	3164570100	29150	29150	29150	29100	210
287	20230719	144400	3158456550	29100	29100	29150	29100	412
288	20230719	144300	3146465000	29100	29100	29150	29100	299
289	20230719	144200	3137761700	29150	29150	29150	29150	49
290	20230719	144100	3136333350	29150	29150	29150	29150	98
291	20230719	144000	3133476650	29150	29100	29150	29100	76
292	20230719	143900	3131262450	29100	29100	29150	29100	119
293	20230719	143800	3127797150	29100	29050	29100	29050	1002
294	20230719	143700	3098645000	29100	29100	29100	29100	79
295	20230719	143600	3096346100	29100	29100	29100	29100	702
296	20230719	143500	3075917900	29150	29100	29150	29100	832
297	20230719	143400	3051704050	29100	29100	29100	29100	49
298	20230719	143300	3050278150	29100	29050	29100	29050	49
299	20230719	143200	3048852300	29100	29050	29100	29050	67
300	20230719	143100	3046903600	29100	29100	29100	29100	58
301	20230719	143000	3045215800	29100	29050	29100	29050	59
302	20230719	142900	3043499000	29050	29100	29100	29050	69
303	20230719	142800	3041491600	29100	29100	29100	29100	50
304	20230719	142700	3040036600	29100	29100	29150	29100	73
305	20230719	142600	3037909900	29100	29100	29100	29100	199
306	20230719	142500	3032119000	29100	29100	29100	29100	101
307	20230719	142400	3029179900	29050	29100	29100	29050	79
308	20230719	142300	3026882600	29100	29100	29100	29100	246
309	20230719	142200	3019724000	29050	29100	29100	29050	276
310	20230719	142100	3011695600	29100	29150	29150	29100	387
311	20230719	142000	3000431500	29100	29150	29150	29100	61
312	20230719	141900	2998654050	29150	29200	29200	29150	60
313	20230719	141800	2996902650	29150	29200	29200	29100	318
314	20230719	141700	2987640500	29200	29150	29200	29050	1073
315	20230719	141600	2956413450	29150	29150	29150	29150	0
316	20230719	141500	2956413450	29150	29100	29150	29100	48
317	20230719	141400	2955014300	29150	29150	29150	29150	430
318	20230719	141300	2942479800	29150	29150	29150	29150	111
319	20230719	141200	2939244150	29150	29100	29150	29100	414
320	20230719	141100	2927194350	29150	29100	29150	29100	57
321	20230719	141000	2925533300	29150	29100	29150	29100	68
322	20230719	140900	2923552100	29150	29150	29150	29150	149
323	20230719	140800	2919208750	29150	29100	29150	29100	420
324	20230719	140700	2906980250	29150	29100	29150	29100	362
325	20230719	140600	2896443700	29150	29150	29150	29150	53
326	20230719	140500	2894898750	29150	29100	29150	29050	1180
327	20230719	140400	2860618350	29150	29050	29150	29050	65
328	20230719	140300	2858725300	29100	29150	29150	29050	748
329	20230719	140200	2836956200	29100	29150	29150	29100	86
330	20230719	140100	2834451200	29200	29150	29200	29150	639
331	20230719	140000	2815824300	29150	29150	29150	29150	305
332	20230719	135900	2806933550	29150	29100	29150	29100	98
333	20230719	135800	2804076900	29100	29100	29100	29100	65
334	20230719	135700	2802185400	29100	29100	29100	29100	117
335	20230719	135600	2798780700	29100	29100	29100	29100	199
336	20230719	135500	2792989800	29100	29100	29100	29100	110
337	20230719	135400	2789788800	29050	29100	29100	29050	239
338	20230719	135300	2782834900	29100	29100	29100	29100	88
339	20230719	135200	2780274100	29100	29100	29100	29100	50
340	20230719	135100	2778819100	29050	29100	29100	29050	127
341	20230719	135000	2775127400	29050	29100	29100	29050	61
342	20230719	134900	2773354850	29100	29050	29100	29050	57
343	20230719	134800	2771698950	29000	29050	29050	29000	49
344	20230719	134700	2770275550	29050	29100	29100	29050	840
345	20230719	134600	2745868700	29050	29100	29100	29050	77
346	20230719	134500	2743629450	29050	29050	29050	29050	4
347	20230719	134400	2743513250	29100	29050	29100	29050	57
348	20230719	134300	2741855000	29100	29050	29100	29050	260
349	20230719	134200	2734299200	29050	29100	29100	29050	99
350	20230719	134100	2731423100	29100	29050	29100	29050	7
351	20230719	134000	2731219650	29000	29050	29100	29000	265
352	20230719	133900	2723530200	29000	29000	29000	29000	242
353	20230719	133800	2716512200	29000	29000	29000	29000	47
354	20230719	133700	2715149200	28950	28900	28950	28900	85
355	20230719	133600	2712689150	28900	28950	28950	28900	217
356	20230719	133500	2706414500	28950	28950	28950	28950	22
357	20230719	133400	2705777600	29000	29000	29000	29000	1
358	20230719	133300	2705748600	28850	28900	28900	28850	5703
359	20230719	133200	2541104550	28950	28950	29000	28950	199
360	20230719	133100	2535343400	28950	28900	28950	28900	175
361	20230719	133000	2530277250	28900	28950	28950	28900	33
362	20230719	132900	2529322400	28950	28950	28950	28950	151
363	20230719	132800	2524950950	28950	28950	28950	28950	1
364	20230719	132700	2524922000	28900	28950	28950	28900	540
365	20230719	132600	2509315150	28950	28950	28950	28950	0
366	20230719	132500	2509315150	28950	29000	29000	28950	14
367	20230719	132400	2508909350	29000	28950	29000	28900	107
368	20230719	132300	2505811850	29000	29000	29000	29000	10
369	20230719	132200	2505521850	29000	28950	29000	28900	328
370	20230719	132100	2496029200	28950	29000	29000	28950	572
371	20230719	132000	2479466200	29000	28950	29000	28950	90
372	20230719	131900	2476860650	28950	28950	28950	28950	161
373	20230719	131800	2472199700	28950	28950	28950	28950	214
374	20230719	131700	2466004400	28950	28950	28950	28950	653
375	20230719	131600	2447100050	29000	29000	29000	29000	6
376	20230719	131500	2446926050	29000	29000	29000	29000	20
377	20230719	131400	2446346050	29000	28950	29000	28950	127
378	20230719	131300	2442663150	29000	28950	29000	28950	21
379	20230719	131200	2442055150	28950	29000	29000	28950	41
380	20230719	131100	2440866650	29000	28950	29000	28950	14
381	20230719	131000	2440461250	29000	28950	29000	28950	44
382	20230719	130900	2439186900	29000	29000	29000	28950	16
383	20230719	130800	2438723400	29000	29000	29000	29000	2
384	20230719	130700	2438665400	29000	29000	29000	29000	528
385	20230719	130600	2423353400	29000	29100	29100	29000	363
386	20230719	130500	2412825900	29100	29100	29100	29000	110
387	20230719	130400	2409630750	29050	29050	29050	29050	16
388	20230719	130300	2409165950	29000	29050	29050	29000	21
389	20230719	130200	2408556000	29100	29050	29100	29050	23
390	20230719	130100	2407887300	29050	29000	29050	29000	155
391	20230719	130000	2403384700	29000	29050	29050	29000	90
392	20230719	125900	2400770350	29050	29050	29050	29050	0
393	20230719	125800	2400770350	29050	29000	29050	29000	11
394	20230719	125700	2400451300	29000	29000	29000	29000	0
395	20230719	125600	2400451300	29000	29050	29050	29000	389
396	20230719	125500	2389151050	29000	28950	29000	28950	119
397	20230719	125400	2385701750	28950	28950	29000	28950	17
398	20230719	125300	2385209550	28950	29000	29000	28950	327
399	20230719	125200	2375731750	29000	29000	29000	29000	494
400	20230719	125100	2361405750	29000	29050	29050	29000	130
401	20230719	125000	2357635700	29000	29000	29000	29000	334
402	20230719	124900	2347949700	29000	29000	29000	28950	105
403	20230719	124800	2344909700	29000	29000	29000	29000	0
404	20230719	124700	2344909700	29000	29000	29000	29000	0
405	20230719	124600	2344909700	29000	29000	29000	29000	199
406	20230719	124500	2339138700	29050	29000	29050	29000	117
407	20230719	124400	2335745300	29000	29000	29000	29000	495
408	20230719	124300	2321390300	29000	29000	29000	29000	63
409	20230719	124200	2319563300	29000	29050	29050	29000	87
410	20230719	124100	2317038550	29000	29050	29050	29000	6
411	20230719	124000	2316864400	29050	29050	29050	29050	11
412	20230719	123900	2316544850	29050	29050	29050	29050	1
413	20230719	123800	2316515800	29050	29000	29050	29000	235
414	20230719	123700	2309699550	29000	29000	29000	28950	267
415	20230719	123600	2301960200	29000	29000	29050	29000	204
416	20230719	123500	2296043200	29000	29000	29000	28950	90
417	20230719	123400	2293433550	29000	29000	29000	29000	0
418	20230719	123300	2293433550	29000	29000	29000	29000	2
419	20230719	123200	2293375550	29000	29000	29000	29000	27
420	20230719	123100	2292592550	29000	29100	29100	29000	16
421	20230719	123000	2292128150	28950	29000	29100	28950	51
422	20230719	122900	2290650550	29000	29000	29000	29000	42
423	20230719	122800	2289432550	29100	29100	29100	29100	1
424	20230719	122700	2289403450	29100	28950	29100	28900	176
425	20230719	122600	2284309250	28900	29100	29100	28900	3780
426	20230719	122500	2174807400	29100	29100	29100	29100	0
427	20230719	122400	2174807400	29100	29100	29100	29100	0
428	20230719	122300	2174807400	29100	29100	29100	29100	0
429	20230719	122200	2174807400	29100	29100	29100	29100	1
430	20230719	122100	2174778300	29100	29100	29100	29100	20
431	20230719	122000	2174196300	29100	29100	29100	29100	0
432	20230719	121900	2174196300	29100	29100	29100	29100	10
433	20230719	121800	2173905300	29100	29100	29100	29100	339
434	20230719	121700	2164040400	29100	29100	29100	29100	67
435	20230719	121600	2162090700	29150	29100	29150	29100	222
436	20230719	121500	2155630400	29100	29150	29150	29100	1557
437	20230719	121400	2110246500	29200	29200	29200	29200	1
438	20230719	121300	2110217300	29200	29200	29200	29200	0
439	20230719	121200	2110217300	29200	29200	29200	29200	2
440	20230719	121100	2110158900	29150	29150	29150	29150	20
441	20230719	121000	2109575900	29150	29150	29150	29150	0
442	20230719	120900	2109575900	29150	29150	29150	29150	2
443	20230719	120800	2109517600	29200	29200	29200	29200	0
444	20230719	120700	2109517600	29200	29200	29200	29200	70
445	20230719	120600	2107473600	29200	29200	29200	29200	1
446	20230719	120500	2107444400	29100	29100	29100	29100	0
447	20230719	120400	2107444400	29100	29100	29100	29100	0
448	20230719	120300	2107444400	29100	29100	29100	29100	1
449	20230719	120200	2107415300	29100	29100	29100	29100	0
450	20230719	120100	2107415300	29100	29200	29200	29100	14
451	20230719	120000	2107007800	29200	29200	29200	29200	2
452	20230719	115900	2106949400	29200	29200	29200	29200	0
453	20230719	115800	2106949400	29200	29200	29200	29200	0
454	20230719	115700	2106949400	29200	29100	29200	29100	43
455	20230719	115600	2105697600	29200	29200	29200	29200	0
456	20230719	115500	2105697600	29200	29150	29200	29100	342
457	20230719	115400	2095744450	29150	29150	29150	29150	271
458	20230719	115300	2087844800	29150	29150	29150	29150	0
459	20230719	115200	2087844800	29150	29150	29150	29150	0
460	20230719	115100	2087844800	29150	29150	29150	29150	2
461	20230719	115000	2087786500	29150	29150	29150	29150	62
462	20230719	114900	2085979200	29150	29150	29150	29150	5
463	20230719	114800	2085833450	29250	29200	29250	29200	492
464	20230719	114700	2071467000	29200	29200	29200	29200	481
465	20230719	114600	2057421800	29200	29200	29200	29200	70
466	20230719	114500	2055377800	29200	29200	29200	29200	0
467	20230719	114400	2055377800	29200	29150	29200	29150	12
468	20230719	114300	2055027500	29200	29200	29200	29200	0
469	20230719	114200	2055027500	29200	29200	29200	29200	10
470	20230719	114100	2054735500	29200	29200	29200	29200	0
471	20230719	114000	2054735500	29200	29200	29200	29200	10
472	20230719	113900	2054443500	29200	29150	29200	29150	101
473	20230719	113800	2051499300	29200	29200	29200	29200	2
474	20230719	113700	2051440900	29200	29200	29200	29200	1
475	20230719	113600	2051411700	29200	29200	29200	29200	1
476	20230719	113500	2051382500	29200	29200	29200	29200	1
477	20230719	113400	2051353300	29150	29200	29200	29150	102
478	20230719	113300	2048379900	29200	29200	29200	29200	291
479	20230719	113200	2039882700	29200	29200	29200	29200	150
480	20230719	113100	2035502700	29200	29150	29200	29150	55
481	20230719	113000	2033899400	29200	29200	29200	29200	90
482	20230719	112900	2031271400	29200	29200	29200	29200	100
483	20230719	112800	2028351400	29200	29200	29200	29200	2
484	20230719	112700	2028293000	29200	29150	29200	29150	171
485	20230719	112600	2023305400	29200	29200	29200	29200	103
486	20230719	112500	2020297800	29150	29200	29200	29150	171
487	20230719	112400	2015312100	29200	29200	29200	29200	1
488	20230719	112300	2015282900	29150	29150	29150	29150	300
489	20230719	112200	2006537900	29150	29150	29150	29150	101
490	20230719	112100	2003593750	29150	29150	29150	29150	360
491	20230719	112000	1993099750	29150	29150	29150	29150	500
492	20230719	111900	1978524750	29100	29100	29100	29100	0
493	20230719	111800	1978524750	29100	29100	29100	29100	0
494	20230719	111700	1978524750	29100	29150	29150	29100	315
495	20230719	111600	1969357500	29150	29100	29150	29100	22
496	20230719	111500	1968716300	29150	29150	29150	29100	271
497	20230719	111400	1960819150	29100	29100	29100	29100	108
498	20230719	111300	1957676350	29100	29100	29100	29100	50
499	20230719	111200	1956221350	29100	29050	29100	29050	52
500	20230719	111100	1954710700	29050	29050	29050	29050	45
501	20230719	111000	1953403450	29050	29050	29050	29050	197
502	20230719	110900	1947680600	29050	29050	29050	29050	10
503	20230719	110800	1947390100	29050	29050	29050	29050	29
504	20230719	110700	1946547650	29050	29050	29050	29050	100
505	20230719	110600	1943642650	29050	29050	29050	29050	664
506	20230719	110500	1924353450	29050	29150	29150	29050	52
507	20230719	110400	1922842750	29050	29150	29150	29050	51
508	20230719	110300	1921361100	29100	29150	29150	29050	1774
509	20230719	110200	1869796500	29100	29150	29150	29100	51
510	20230719	110100	1868310350	29150	29150	29150	29150	92
511	20230719	110000	1865628550	29100	29150	29150	29100	395
512	20230719	105900	1854132300	29050	29050	29050	29050	844
513	20230719	105800	1829614100	29050	29100	29100	29050	35
514	20230719	105700	1828595850	29100	29100	29100	29100	103
515	20230719	105600	1825598550	29100	29100	29100	29100	0
516	20230719	105500	1825598550	29100	29100	29100	29050	172
517	20230719	105400	1820593600	29100	29050	29100	29050	15
518	20230719	105300	1820157700	29050	29050	29100	29050	309
519	20230719	105200	1811169550	29100	29100	29100	29100	23
520	20230719	105100	1810500250	29100	29100	29100	29100	381
521	20230719	105000	1799413150	29150	29100	29150	29100	65
522	20230719	104900	1797521350	29100	29100	29100	29100	102
523	20230719	104800	1794553150	29100	29100	29100	29100	96
524	20230719	104700	1791759550	29100	29150	29150	29100	13
525	20230719	104600	1791381100	29150	29100	29150	29100	22
526	20230719	104500	1790740400	29100	29100	29100	29100	61
527	20230719	104400	1788965300	29150	29150	29150	29150	12
528	20230719	104300	1788615500	29200	29200	29200	29200	5
529	20230719	104200	1788469500	29200	29200	29200	29000	8419
530	20230719	104100	1543778600	29200	29250	29250	29200	150
531	20230719	104000	1539397550	29250	29250	29250	29250	31
532	20230719	103900	1538490800	29300	29300	29300	29300	20
533	20230719	103800	1537904800	29300	29200	29300	29200	835
534	20230719	103700	1513522300	29250	29250	29250	29250	0
535	20230719	103600	1513522300	29250	29250	29250	29250	515
536	20230719	103500	1498458550	29250	29300	29300	29250	57
537	20230719	103400	1496791250	29300	29300	29300	29300	41
538	20230719	103300	1495589950	29300	29250	29300	29250	21
539	20230719	103200	1494975150	29250	29250	29250	29250	52
540	20230719	103100	1493454150	29250	29250	29250	29250	100
541	20230719	103000	1490529150	29250	29300	29300	29250	8
542	20230719	102900	1490295050	29300	29300	29350	29300	56
543	20230719	102800	1488654100	29250	29250	29250	29250	22
544	20230719	102700	1488010600	29200	29250	29250	29200	109
545	20230719	102600	1484822450	29250	29250	29250	29250	0
546	20230719	102500	1484822450	29250	29250	29250	29250	68
547	20230719	102400	1482833450	29300	29250	29300	29250	221
548	20230719	102300	1476359150	29300	29350	29350	29300	6
549	20230719	102200	1476183100	29350	29350	29350	29250	405
550	20230719	102100	1464326550	29350	29350	29350	29350	0
551	20230719	102000	1464326550	29350	29350	29350	29350	316
552	20230719	101900	1455051950	29350	29350	29350	29350	49
553	20230719	101800	1453613800	29400	29400	29400	29400	351
554	20230719	101700	1443294400	29400	29450	29450	29400	284
555	20230719	101600	1434944750	29450	29500	29500	29450	244
556	20230719	101500	1427758900	29500	29450	29500	29450	295
557	20230719	101400	1419056500	29500	29450	29500	29450	661
558	20230719	101300	1399585900	29400	29400	29450	29400	1659
559	20230719	101200	1350810700	29400	29350	29400	29350	2
560	20230719	101100	1350751950	29400	29400	29400	29350	229
561	20230719	101000	1344026750	29350	29300	29350	29250	909
562	20230719	100900	1317348950	29300	29250	29300	29200	1094
563	20230719	100800	1285320700	29250	29250	29250	29250	127
564	20230719	100700	1281605950	29250	29250	29250	29250	44
565	20230719	100600	1280318950	29250	29300	29300	29250	36
566	20230719	100500	1279265400	29250	29250	29250	29200	283
567	20230719	100400	1270988250	29200	29150	29200	29100	608
568	20230719	100300	1253258050	29100	29100	29150	29100	162
569	20230719	100200	1248543800	29100	29150	29150	29100	51
570	20230719	100100	1247059650	29150	29150	29150	29050	51
571	20230719	100000	1245573100	29100	29150	29150	29100	155
572	20230719	095900	1241062550	29100	29050	29100	29000	997
573	20230719	095800	1212091250	29050	29100	29100	29050	640
574	20230719	095700	1193489250	29050	29100	29100	29050	304
575	20230719	095600	1184650550	29100	29100	29100	29100	130
576	20230719	095500	1180867550	29100	29150	29150	29100	85
577	20230719	095400	1178390800	29150	29200	29200	29150	427
578	20230719	095300	1165938700	29200	29200	29200	29200	51
579	20230719	095200	1164449500	29200	29100	29200	29100	124
580	20230719	095100	1160840900	29100	29150	29150	29100	1522
581	20230719	095000	1116501950	29200	29200	29200	29200	0
582	20230719	094900	1116501950	29200	29250	29250	29200	303
583	20230719	094800	1107653850	29200	29250	29250	29200	52
584	20230719	094700	1106135350	29250	29200	29250	29200	82
585	20230719	094600	1103740900	29250	29250	29250	29250	0
586	20230719	094500	1103740900	29250	29250	29250	29250	46
587	20230719	094400	1102395400	29250	29250	29250	29250	501
588	20230719	094300	1087741150	29250	29250	29250	29250	47
589	20230719	094200	1086366400	29250	29250	29250	29250	219
590	20230719	094100	1079960650	29300	29250	29300	29250	106
591	20230719	094000	1076859850	29300	29300	29300	29300	30
592	20230719	093900	1075980850	29300	29300	29300	29300	13
593	20230719	093800	1075599950	29250	29250	29300	29200	465
594	20230719	093700	1062000200	29250	29250	29250	29250	53
595	20230719	093600	1060449950	29250	29200	29250	29200	719
596	20230719	093500	1039455050	29200	29200	29250	29200	161
597	20230719	093400	1034751350	29250	29250	29250	29250	145
598	20230719	093300	1030510100	29300	29300	29300	29250	109
599	20230719	093200	1027316700	29300	29300	29300	29300	1166
600	20230719	093100	993152900	29200	29250	29300	29200	235
601	20230719	093000	986276550	29300	29250	29300	29250	242
602	20230719	092900	979198000	29200	29250	29250	29200	365
603	20230719	092800	968539950	29250	29200	29250	29200	917
604	20230719	092700	941751400	29200	29100	29200	29100	992
605	20230719	092600	912835500	29100	29100	29200	29100	684
606	20230719	092500	892930200	29050	29150	29200	29050	678
607	20230719	092400	873184150	29150	29100	29150	29100	156
608	20230719	092300	868637600	29100	29050	29100	29000	1385
609	20230719	092200	828354850	29050	29000	29050	29000	282
610	20230719	092100	820176350	28950	29000	29000	28950	311
611	20230719	092000	811163850	29000	28950	29000	28950	485
612	20230719	091900	797108300	28950	28900	28950	28900	296
613	20230719	091800	788541350	28900	28850	28950	28800	1309
614	20230719	091700	750732450	28850	28900	28900	28800	1892
615	20230719	091600	696139800	28950	28900	28950	28900	49
616	20230719	091500	694721400	28900	28850	28900	28800	186
617	20230719	091400	689348150	28850	28850	28850	28850	964
618	20230719	091300	661536750	28850	28950	29000	28800	4647
619	20230719	091200	527445250	28900	28900	28950	28900	481
620	20230719	091100	513539600	28900	28900	28950	28900	868
621	20230719	091000	488429600	28900	28950	28950	28900	731
622	20230719	090900	467275100	28900	29000	29000	28900	2624
623	20230719	090800	391424150	28950	29050	29050	28950	3441
624	20230719	090700	291725150	29050	29050	29100	29000	884
625	20230719	090600	266070400	29050	29100	29100	29050	656
626	20230719	090500	247008600	29050	29100	29100	29050	803
627	20230719	090400	223646350	29100	29100	29100	29100	203
628	20230719	090300	217739050	29250	29100	29250	29050	1609
629	20230719	090200	170916850	29100	29200	29300	29100	2086
630	20230719	090100	110173050	29150	29150	29350	29150	1140
631	20230719	090000	76929450	29150	29200	29350	29150	2615