KissMeData/068290/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	192900	158102950	21000	21000	21000	21000	433
3	20230703	192800	158102950	21000	21000	21000	21000	0
4	20230703	192700	158102950	21000	21000	21000	21000	0
5	20230703	192600	158102950	21000	21000	21000	21000	0
6	20230703	192500	158102950	21000	21000	21000	21000	0
7	20230703	192400	158102950	21000	21000	21000	21000	0
8	20230703	192300	158102950	21000	21000	21000	21000	0
9	20230703	192200	158102950	21000	21000	21000	21000	0
10	20230703	192100	158102950	21000	21000	21000	21000	0
11	20230703	192000	158102950	21000	21000	21000	21000	0
12	20230703	191900	158102950	21000	21000	21000	21000	0
13	20230703	191800	158102950	21000	21000	21000	21000	0
14	20230703	191700	158102950	21000	21000	21000	21000	0
15	20230703	191600	158102950	21000	21000	21000	21000	0
16	20230703	191500	158102950	21000	21000	21000	21000	0
17	20230703	191400	158102950	21000	21000	21000	21000	0
18	20230703	191300	158102950	21000	21000	21000	21000	0
19	20230703	191200	158102950	21000	21000	21000	21000	0
20	20230703	191100	158102950	21000	21000	21000	21000	0
21	20230703	191000	158102950	21000	21000	21000	21000	0
22	20230703	190900	158102950	21000	21000	21000	21000	0
23	20230703	190800	158102950	21000	21000	21000	21000	0
24	20230703	190700	158102950	21000	21000	21000	21000	0
25	20230703	190600	158102950	21000	21000	21000	21000	0
26	20230703	190500	158102950	21000	21000	21000	21000	0
27	20230703	190400	158102950	21000	21000	21000	21000	0
28	20230703	190300	158102950	21000	21000	21000	21000	0
29	20230703	190200	158102950	21000	21000	21000	21000	0
30	20230703	190100	158102950	21000	21000	21000	21000	0
31	20230703	190000	158102950	21000	21000	21000	21000	0
32	20230703	185900	158102950	21000	21000	21000	21000	433
33	20230703	185800	158102950	21000	21000	21000	21000	0
34	20230703	185700	158102950	21000	21000	21000	21000	0
35	20230703	185600	158102950	21000	21000	21000	21000	0
36	20230703	185500	158102950	21000	21000	21000	21000	0
37	20230703	185400	158102950	21000	21000	21000	21000	0
38	20230703	185300	158102950	21000	21000	21000	21000	0
39	20230703	185200	158102950	21000	21000	21000	21000	0
40	20230703	185100	158102950	21000	21000	21000	21000	0
41	20230703	185000	158102950	21000	21000	21000	21000	0
42	20230703	184900	158102950	21000	21000	21000	21000	0
43	20230703	184800	158102950	21000	21000	21000	21000	0
44	20230703	184700	158102950	21000	21000	21000	21000	0
45	20230703	184600	158102950	21000	21000	21000	21000	0
46	20230703	184500	158102950	21000	21000	21000	21000	0
47	20230703	184400	158102950	21000	21000	21000	21000	0
48	20230703	184300	158102950	21000	21000	21000	21000	0
49	20230703	184200	158102950	21000	21000	21000	21000	0
50	20230703	184100	158102950	21000	21000	21000	21000	0
51	20230703	184000	158102950	21000	21000	21000	21000	0
52	20230703	183900	158102950	21000	21000	21000	21000	0
53	20230703	183800	158102950	21000	21000	21000	21000	0
54	20230703	183700	158102950	21000	21000	21000	21000	0
55	20230703	183600	158102950	21000	21000	21000	21000	0
56	20230703	183500	158102950	21000	21000	21000	21000	0
57	20230703	183400	158102950	21000	21000	21000	21000	0
58	20230703	183300	158102950	21000	21000	21000	21000	0
59	20230703	183200	158102950	21000	21000	21000	21000	0
60	20230703	183100	158102950	21000	21000	21000	21000	0
61	20230703	183000	158102950	21000	21000	21000	21000	0
62	20230703	182900	158102950	21000	21000	21000	21000	433
63	20230703	182800	158102950	21000	21000	21000	21000	0
64	20230703	182700	158102950	21000	21000	21000	21000	0
65	20230703	182600	158102950	21000	21000	21000	21000	0
66	20230703	182500	158102950	21000	21000	21000	21000	0
67	20230703	182400	158102950	21000	21000	21000	21000	0
68	20230703	182300	158102950	21000	21000	21000	21000	0
69	20230703	182200	158102950	21000	21000	21000	21000	0
70	20230703	182100	158102950	21000	21000	21000	21000	0
71	20230703	182000	158102950	21000	21000	21000	21000	0
72	20230703	181900	158102950	21000	21000	21000	21000	0
73	20230703	181800	158102950	21000	21000	21000	21000	0
74	20230703	181700	158102950	21000	21000	21000	21000	0
75	20230703	181600	158102950	21000	21000	21000	21000	0
76	20230703	181500	158102950	21000	21000	21000	21000	0
77	20230703	181400	158102950	21000	21000	21000	21000	0
78	20230703	181300	158102950	21000	21000	21000	21000	0
79	20230703	181200	158102950	21000	21000	21000	21000	0
80	20230703	181100	158102950	21000	21000	21000	21000	0
81	20230703	181000	158102950	21000	21000	21000	21000	0
82	20230703	180900	158102950	21000	21000	21000	21000	0
83	20230703	180800	158102950	21000	21000	21000	21000	0
84	20230703	180700	158102950	21000	21000	21000	21000	0
85	20230703	180600	158102950	21000	21000	21000	21000	0
86	20230703	180500	158102950	21000	21000	21000	21000	0
87	20230703	180400	158102950	21000	21000	21000	21000	0
88	20230703	180300	158102950	21000	21000	21000	21000	0
89	20230703	180200	158102950	21000	21000	21000	21000	0
90	20230703	180100	158102950	21000	21000	21000	21000	0
91	20230703	180000	158102950	21000	21000	21000	21000	0
92	20230703	175900	158102950	21000	21000	21000	21000	433
93	20230703	175800	158102950	21000	21000	21000	21000	0
94	20230703	175700	158102950	21000	21000	21000	21000	0
95	20230703	175600	158102950	21000	21000	21000	21000	0
96	20230703	175500	158102950	21000	21000	21000	21000	0
97	20230703	175400	158102950	21000	21000	21000	21000	0
98	20230703	175300	158102950	21000	21000	21000	21000	0
99	20230703	175200	158102950	21000	21000	21000	21000	0
100	20230703	175100	158102950	21000	21000	21000	21000	0
101	20230703	175000	158102950	21000	21000	21000	21000	0
102	20230703	174900	158102950	21000	21000	21000	21000	0
103	20230703	174800	158102950	21000	21000	21000	21000	0
104	20230703	174700	158102950	21000	21000	21000	21000	0
105	20230703	174600	158102950	21000	21000	21000	21000	0
106	20230703	174500	158102950	21000	21000	21000	21000	0
107	20230703	174400	158102950	21000	21000	21000	21000	0
108	20230703	174300	158102950	21000	21000	21000	21000	0
109	20230703	174200	158102950	21000	21000	21000	21000	0
110	20230703	174100	158102950	21000	21000	21000	21000	0
111	20230703	174000	158102950	21000	21000	21000	21000	0
112	20230703	173900	158102950	21000	21000	21000	21000	0
113	20230703	173800	158102950	21000	21000	21000	21000	0
114	20230703	173700	158102950	21000	21000	21000	21000	0
115	20230703	173600	158102950	21000	21000	21000	21000	0
116	20230703	173500	158102950	21000	21000	21000	21000	0
117	20230703	173400	158102950	21000	21000	21000	21000	0
118	20230703	173300	158102950	21000	21000	21000	21000	0
119	20230703	173200	158102950	21000	21000	21000	21000	0
120	20230703	173100	158102950	21000	21000	21000	21000	0
121	20230703	173000	158102950	21000	21000	21000	21000	0
122	20230703	172900	158102950	21000	21000	21000	21000	433
123	20230703	172800	158102950	21000	21000	21000	21000	0
124	20230703	172700	158102950	21000	21000	21000	21000	0
125	20230703	172600	158102950	21000	21000	21000	21000	0
126	20230703	172500	158102950	21000	21000	21000	21000	0
127	20230703	172400	158102950	21000	21000	21000	21000	0
128	20230703	172300	158102950	21000	21000	21000	21000	0
129	20230703	172200	158102950	21000	21000	21000	21000	0
130	20230703	172100	158102950	21000	21000	21000	21000	0
131	20230703	172000	158102950	21000	21000	21000	21000	0
132	20230703	171900	158102950	21000	21000	21000	21000	0
133	20230703	171800	158102950	21000	21000	21000	21000	0
134	20230703	171700	158102950	21000	21000	21000	21000	0
135	20230703	171600	158102950	21000	21000	21000	21000	0
136	20230703	171500	158102950	21000	21000	21000	21000	0
137	20230703	171400	158102950	21000	21000	21000	21000	0
138	20230703	171300	158102950	21000	21000	21000	21000	0
139	20230703	171200	158102950	21000	21000	21000	21000	0
140	20230703	171100	158102950	21000	21000	21000	21000	0
141	20230703	171000	158102950	21000	21000	21000	21000	0
142	20230703	170900	158102950	21000	21000	21000	21000	0
143	20230703	170800	158102950	21000	21000	21000	21000	0
144	20230703	170700	158102950	21000	21000	21000	21000	0
145	20230703	170600	158102950	21000	21000	21000	21000	0
146	20230703	170500	158102950	21000	21000	21000	21000	0
147	20230703	170400	158102950	21000	21000	21000	21000	0
148	20230703	170300	158102950	21000	21000	21000	21000	0
149	20230703	170200	158102950	21000	21000	21000	21000	0
150	20230703	170100	158102950	21000	21000	21000	21000	0
151	20230703	170000	158102950	21000	21000	21000	21000	0
152	20230703	165900	158102950	21000	21000	21000	21000	433
153	20230703	165800	158102950	21000	21000	21000	21000	0
154	20230703	165700	158102950	21000	21000	21000	21000	0
155	20230703	165600	158102950	21000	21000	21000	21000	0
156	20230703	165500	158102950	21000	21000	21000	21000	0
157	20230703	165400	158102950	21000	21000	21000	21000	0
158	20230703	165300	158102950	21000	21000	21000	21000	0
159	20230703	165200	158102950	21000	21000	21000	21000	0
160	20230703	165100	158102950	21000	21000	21000	21000	0
161	20230703	165000	158102950	21000	21000	21000	21000	0
162	20230703	164900	158102950	21000	21000	21000	21000	0
163	20230703	164800	158102950	21000	21000	21000	21000	0
164	20230703	164700	158102950	21000	21000	21000	21000	0
165	20230703	164600	158102950	21000	21000	21000	21000	0
166	20230703	164500	158102950	21000	21000	21000	21000	0
167	20230703	164400	158102950	21000	21000	21000	21000	0
168	20230703	164300	158102950	21000	21000	21000	21000	0
169	20230703	164200	158102950	21000	21000	21000	21000	0
170	20230703	164100	158102950	21000	21000	21000	21000	0
171	20230703	164000	158102950	21000	21000	21000	21000	0
172	20230703	163900	158102950	21000	21000	21000	21000	0
173	20230703	163800	158102950	21000	21000	21000	21000	0
174	20230703	163700	158102950	21000	21000	21000	21000	0
175	20230703	163600	158102950	21000	21000	21000	21000	0
176	20230703	163500	158102950	21000	21000	21000	21000	0
177	20230703	163400	158102950	21000	21000	21000	21000	0
178	20230703	163300	158102950	21000	21000	21000	21000	0
179	20230703	163200	158102950	21000	21000	21000	21000	0
180	20230703	163100	158102950	21000	21000	21000	21000	0
181	20230703	163000	158102950	21000	21000	21000	21000	0
182	20230703	162900	158102950	21000	21000	21000	21000	433
183	20230703	162800	158102950	21000	21000	21000	21000	0
184	20230703	162700	158102950	21000	21000	21000	21000	0
185	20230703	162600	158102950	21000	21000	21000	21000	0
186	20230703	162500	158102950	21000	21000	21000	21000	0
187	20230703	162400	158102950	21000	21000	21000	21000	0
188	20230703	162300	158102950	21000	21000	21000	21000	0
189	20230703	162200	158102950	21000	21000	21000	21000	0
190	20230703	162100	158102950	21000	21000	21000	21000	0
191	20230703	162000	158102950	21000	21000	21000	21000	0
192	20230703	161900	158102950	21000	21000	21000	21000	0
193	20230703	161800	158102950	21000	21000	21000	21000	0
194	20230703	161700	158102950	21000	21000	21000	21000	0
195	20230703	161600	158102950	21000	21000	21000	21000	0
196	20230703	161500	158102950	21000	21000	21000	21000	0
197	20230703	161400	158102950	21000	21000	21000	21000	0
198	20230703	161300	158102950	21000	21000	21000	21000	0
199	20230703	161200	158102950	21000	21000	21000	21000	0
200	20230703	161100	158102950	21000	21000	21000	21000	0
201	20230703	161000	158102950	21000	21000	21000	21000	0
202	20230703	160900	158102950	21000	21000	21000	21000	0
203	20230703	160800	158102950	21000	21000	21000	21000	0
204	20230703	160700	158102950	21000	21000	21000	21000	0
205	20230703	160600	158102950	21000	21000	21000	21000	0
206	20230703	160500	158102950	21000	21000	21000	21000	0
207	20230703	160400	158102950	21000	21000	21000	21000	0
208	20230703	160300	158102950	21000	21000	21000	21000	0
209	20230703	160200	158102950	21000	21000	21000	21000	0
210	20230703	160100	158102950	21000	21000	21000	21000	0
211	20230703	160000	158102950	21000	21000	21000	21000	0
212	20230703	155900	158102950	21000	21000	21000	21000	433
213	20230703	155800	158102950	21000	21000	21000	21000	0
214	20230703	155700	158102950	21000	21000	21000	21000	0
215	20230703	155600	158102950	21000	21000	21000	21000	0
216	20230703	155500	158102950	21000	21000	21000	21000	0
217	20230703	155400	158102950	21000	21000	21000	21000	0
218	20230703	155300	158102950	21000	21000	21000	21000	0
219	20230703	155200	158102950	21000	21000	21000	21000	0
220	20230703	155100	158102950	21000	21000	21000	21000	0
221	20230703	155000	158102950	21000	21000	21000	21000	0
222	20230703	154900	158102950	21000	21000	21000	21000	0
223	20230703	154800	158102950	21000	21000	21000	21000	0
224	20230703	154700	158102950	21000	21000	21000	21000	0
225	20230703	154600	158102950	21000	21000	21000	21000	0
226	20230703	154500	158102950	21000	21000	21000	21000	0
227	20230703	154400	158102950	21000	21000	21000	21000	0
228	20230703	154300	158102950	21000	21000	21000	21000	0
229	20230703	154200	158102950	21000	21000	21000	21000	0
230	20230703	154100	158102950	21000	21000	21000	21000	0
231	20230703	154000	158102950	21000	21000	21000	21000	0
232	20230703	153900	158102950	21000	21000	21000	21000	0
233	20230703	153800	158102950	21000	21000	21000	21000	0
234	20230703	153700	158102950	21000	21000	21000	21000	0
235	20230703	153600	158102950	21000	21000	21000	21000	0
236	20230703	153500	158102950	21000	21000	21000	21000	0
237	20230703	153400	158102950	21000	21000	21000	21000	0
238	20230703	153300	158102950	21000	21000	21000	21000	0
239	20230703	153200	158102950	21000	21000	21000	21000	0
240	20230703	153100	158102950	21000	21000	21000	21000	0
241	20230703	153000	158102950	21000	21000	21000	21000	433
242	20230703	152900	149009950	21050	21050	21050	21050	0
243	20230703	152800	149009950	21050	21050	21050	21050	0
244	20230703	152700	149009950	21050	21050	21050	21050	0
245	20230703	152600	149009950	21050	21050	21050	21050	0
246	20230703	152500	149009950	21050	21050	21050	21050	0
247	20230703	152400	149009950	21050	21050	21050	21050	0
248	20230703	152300	149009950	21050	21050	21050	21050	0
249	20230703	152200	149009950	21050	21050	21050	21050	0
250	20230703	152100	149009950	21050	21050	21050	21050	0
251	20230703	152000	149009950	21050	21050	21050	21050	0
252	20230703	151900	149009950	21050	21050	21050	21050	105
253	20230703	151800	146799700	21050	21050	21050	21050	0
254	20230703	151700	146799700	21050	21050	21050	21050	4
255	20230703	151600	146715500	21050	21050	21050	21050	0
256	20230703	151500	146715500	21050	21050	21050	21050	1
257	20230703	151400	146694450	21050	21050	21050	21050	19
258	20230703	151300	146294500	21050	21050	21050	21050	1
259	20230703	151200	146273450	21000	21000	21000	21000	87
260	20230703	151100	144446450	21000	21000	21000	21000	124
261	20230703	151000	141842450	21000	21000	21000	21000	6
262	20230703	150900	141716450	21050	21050	21050	21050	5
263	20230703	150800	141611200	21050	21050	21050	21050	0
264	20230703	150700	141611200	21050	21050	21050	21050	0
265	20230703	150600	141611200	21050	21050	21050	21050	0
266	20230703	150500	141611200	21050	21050	21050	21050	0
267	20230703	150400	141611200	21050	21050	21050	21050	0
268	20230703	150300	141611200	21050	21050	21050	21050	0
269	20230703	150200	141611200	21050	21050	21050	21050	0
270	20230703	150100	141611200	21050	21050	21050	21050	0
271	20230703	150000	141611200	21050	21050	21050	21050	1
272	20230703	145900	141590150	21000	21000	21000	21000	0
273	20230703	145800	141590150	21000	21000	21000	21000	0
274	20230703	145700	141590150	21000	21000	21000	21000	220
275	20230703	145600	136970150	21050	21050	21050	21050	0
276	20230703	145500	136970150	21050	21050	21050	21050	0
277	20230703	145400	136970150	21050	21050	21050	21050	0
278	20230703	145300	136970150	21050	21050	21050	21050	0
279	20230703	145200	136970150	21050	21050	21050	21050	10
280	20230703	145100	136759650	21050	21050	21050	21050	0
281	20230703	145000	136759650	21050	21050	21050	21050	0
282	20230703	144900	136759650	21050	21050	21050	21050	0
283	20230703	144800	136759650	21050	21050	21050	21050	0
284	20230703	144700	136759650	21050	21050	21050	21050	1
285	20230703	144600	136738600	21000	21000	21000	21000	44
286	20230703	144500	135814600	21000	21000	21000	21000	0
287	20230703	144400	135814600	21000	21000	21000	21000	0
288	20230703	144300	135814600	21000	21000	21000	21000	0
289	20230703	144200	135814600	21000	21000	21000	21000	0
290	20230703	144100	135814600	21000	21000	21000	21000	0
291	20230703	144000	135814600	21000	21000	21000	21000	0
292	20230703	143900	135814600	21000	21000	21000	21000	0
293	20230703	143800	135814600	21000	21000	21000	21000	50
294	20230703	143700	134764600	21000	21000	21000	21000	2
295	20230703	143600	134722600	21000	21000	21000	21000	11
296	20230703	143500	134491600	21050	21050	21050	21050	5
297	20230703	143400	134386350	21050	21050	21050	21050	0
298	20230703	143300	134386350	21050	21050	21050	21050	15
299	20230703	143200	134070600	21050	21050	21050	21050	0
300	20230703	143100	134070600	21050	21050	21050	21050	0
301	20230703	143000	134070600	21050	21050	21050	21050	1
302	20230703	142900	134049550	21050	21050	21050	21050	0
303	20230703	142800	134049550	21050	21050	21050	21050	0
304	20230703	142700	134049550	21050	21050	21050	21050	0
305	20230703	142600	134049550	21050	21050	21050	21050	30
306	20230703	142500	133418050	21050	21050	21050	21050	0
307	20230703	142400	133418050	21050	21050	21050	21050	0
308	20230703	142300	133418050	21050	21050	21050	21050	0
309	20230703	142200	133418050	21050	21050	21050	21050	22
310	20230703	142100	132954950	21050	21050	21050	21050	0
311	20230703	142000	132954950	21050	21050	21050	21050	0
312	20230703	141900	132954950	21050	21050	21050	21050	1
313	20230703	141800	132933900	21000	21000	21000	21000	0
314	20230703	141700	132933900	21000	21000	21000	21000	3
315	20230703	141600	132870900	21050	21050	21050	21050	134
316	20230703	141500	130050200	21100	21100	21100	21100	11
317	20230703	141400	129818100	21100	21100	21100	21100	0
318	20230703	141300	129818100	21100	21100	21100	21100	0
319	20230703	141200	129818100	21100	21100	21100	21100	251
320	20230703	141100	124522000	21100	21100	21100	21100	1
321	20230703	141000	124500900	21050	21050	21050	21050	217
322	20230703	140900	119933050	21050	21050	21050	21050	0
323	20230703	140800	119933050	21050	21050	21050	21050	0
324	20230703	140700	119933050	21050	21050	21050	21050	7
325	20230703	140600	119785700	21000	21000	21000	21000	0
326	20230703	140500	119785700	21000	21000	21000	21000	0
327	20230703	140400	119785700	21000	21000	21000	21000	0
328	20230703	140300	119785700	21000	21000	21000	21000	2
329	20230703	140200	119743700	21000	21000	21000	21000	1
330	20230703	140100	119722700	21050	21050	21050	21050	0
331	20230703	140000	119722700	21050	21050	21050	21050	0
332	20230703	135900	119722700	21050	21050	21050	21050	0
333	20230703	135800	119722700	21050	21050	21050	21050	3
334	20230703	135700	119659550	21050	21050	21050	21050	1
335	20230703	135600	119638500	21050	21050	21050	21050	1
336	20230703	135500	119617450	21000	21000	21000	21000	21
337	20230703	135400	119176450	21000	21000	21000	21000	0
338	20230703	135300	119176450	21000	21000	21000	21000	20
339	20230703	135200	118756450	21000	21000	21000	21000	60
340	20230703	135100	117496450	21000	21000	21000	21000	100
341	20230703	135000	115396450	21000	21000	21000	21000	0
342	20230703	134900	115396450	21000	21000	21000	21000	20
343	20230703	134800	114976450	21050	21050	21050	21050	0
344	20230703	134700	114976450	21050	21050	21050	21050	1
345	20230703	134600	114955400	21000	21000	21000	21000	0
346	20230703	134500	114955400	21000	21000	21000	21000	10
347	20230703	134400	114745400	21050	21050	21050	21050	0
348	20230703	134300	114745400	21050	21050	21050	21050	95
349	20230703	134200	112745650	21050	21050	21050	21050	0
350	20230703	134100	112745650	21050	21050	21050	21050	126
351	20230703	134000	110093350	21050	21000	21050	21000	20
352	20230703	133900	109672850	21050	21050	21050	21050	97
353	20230703	133800	107631000	21000	21000	21000	21000	10
354	20230703	133700	107421000	21050	21050	21050	21050	0
355	20230703	133600	107421000	21050	21050	21050	21050	0
356	20230703	133500	107421000	21050	21050	21050	21050	0
357	20230703	133400	107421000	21050	21050	21050	21050	1
358	20230703	133300	107399950	21000	21050	21050	21000	11
359	20230703	133200	107168900	21000	21000	21000	21000	0
360	20230703	133100	107168900	21000	21000	21000	21000	0
361	20230703	133000	107168900	21000	21000	21000	21000	0
362	20230703	132900	107168900	21000	21000	21000	21000	0
363	20230703	132800	107168900	21000	21000	21000	21000	0
364	20230703	132700	107168900	21000	21000	21000	21000	0
365	20230703	132600	107168900	21000	21000	21000	21000	20
366	20230703	132500	106748900	21000	21000	21000	21000	80
367	20230703	132400	105068900	21050	21050	21050	21050	0
368	20230703	132300	105068900	21050	21050	21050	21050	0
369	20230703	132200	105068900	21050	21050	21050	21050	0
370	20230703	132100	105068900	21050	21050	21050	21050	0
371	20230703	132000	105068900	21050	21050	21050	21050	1
372	20230703	131900	105047850	21050	21050	21050	21050	0
373	20230703	131800	105047850	21050	21050	21050	21050	0
374	20230703	131700	105047850	21050	21050	21050	21050	0
375	20230703	131600	105047850	21050	21050	21050	21050	2
376	20230703	131500	105005750	21050	21050	21050	21050	4
377	20230703	131400	104921550	21050	21050	21050	21050	1
378	20230703	131300	104900500	21050	21050	21050	21050	84
379	20230703	131200	103132300	21050	21050	21050	21050	8
380	20230703	131100	102963900	21100	21100	21100	21100	0
381	20230703	131000	102963900	21100	21100	21100	21100	0
382	20230703	130900	102963900	21100	21100	21100	21100	0
383	20230703	130800	102963900	21100	21100	21100	21100	0
384	20230703	130700	102963900	21100	21100	21100	21100	0
385	20230703	130600	102963900	21100	21100	21100	21100	0
386	20230703	130500	102963900	21100	21050	21100	21050	51
387	20230703	130400	101890300	21100	21100	21100	21100	0
388	20230703	130300	101890300	21100	21100	21100	21100	0
389	20230703	130200	101890300	21100	21100	21100	21100	0
390	20230703	130100	101890300	21100	21100	21100	21100	0
391	20230703	130000	101890300	21100	21100	21100	21100	0
392	20230703	125900	101890300	21100	21100	21100	21100	0
393	20230703	125800	101890300	21100	21100	21100	21100	0
394	20230703	125700	101890300	21100	21100	21100	21100	0
395	20230703	125600	101890300	21100	21100	21100	21100	0
396	20230703	125500	101890300	21100	21100	21100	21100	0
397	20230703	125400	101890300	21100	21100	21100	21100	0
398	20230703	125300	101890300	21100	21100	21100	21100	4
399	20230703	125200	101805900	21100	21100	21100	21100	0
400	20230703	125100	101805900	21100	21100	21100	21100	0
401	20230703	125000	101805900	21100	21100	21100	21100	0
402	20230703	124900	101805900	21100	21100	21100	21100	0
403	20230703	124800	101805900	21100	21100	21100	21100	0
404	20230703	124700	101805900	21100	21100	21100	21100	1
405	20230703	124600	101784800	21050	21050	21050	21050	0
406	20230703	124500	101784800	21050	21050	21050	21050	0
407	20230703	124400	101784800	21050	21050	21050	21050	0
408	20230703	124300	101784800	21050	21050	21050	21050	0
409	20230703	124200	101784800	21050	21050	21050	21050	0
410	20230703	124100	101784800	21050	21050	21050	21050	0
411	20230703	124000	101784800	21050	21050	21050	21050	0
412	20230703	123900	101784800	21050	21050	21050	21050	0
413	20230703	123800	101784800	21050	21050	21050	21050	0
414	20230703	123700	101784800	21050	21050	21050	21050	0
415	20230703	123600	101784800	21050	21050	21050	21050	0
416	20230703	123500	101784800	21050	21050	21050	21050	0
417	20230703	123400	101784800	21050	21050	21050	21050	0
418	20230703	123300	101784800	21050	21050	21050	21050	0
419	20230703	123200	101784800	21050	21050	21050	21050	0
420	20230703	123100	101784800	21050	21050	21050	21050	0
421	20230703	123000	101784800	21050	21050	21050	21050	0
422	20230703	122900	101784800	21050	21050	21050	21050	200
423	20230703	122800	97574800	21050	21050	21050	21050	63
424	20230703	122700	96248650	21100	21100	21100	21100	0
425	20230703	122600	96248650	21100	21100	21100	21100	1
426	20230703	122500	96227550	21100	21100	21100	21100	1
427	20230703	122400	96206450	21100	21100	21100	21100	3
428	20230703	122300	96143150	21100	21100	21100	21100	2
429	20230703	122200	96100950	21050	21050	21050	21050	23
430	20230703	122100	95616800	21050	21050	21050	21050	0
431	20230703	122000	95616800	21050	21050	21050	21050	0
432	20230703	121900	95616800	21050	21050	21050	21050	0
433	20230703	121800	95616800	21050	21050	21050	21050	0
434	20230703	121700	95616800	21050	21050	21050	21050	0
435	20230703	121600	95616800	21050	21050	21050	21050	0
436	20230703	121500	95616800	21050	21100	21100	21050	100
437	20230703	121400	93508250	21100	21100	21100	21100	0
438	20230703	121300	93508250	21100	21100	21100	21100	0
439	20230703	121200	93508250	21100	21100	21100	21100	0
440	20230703	121100	93508250	21100	21100	21100	21100	0
441	20230703	121000	93508250	21100	21100	21100	21100	0
442	20230703	120900	93508250	21100	21100	21100	21100	40
443	20230703	120800	92664250	21100	21100	21100	21100	0
444	20230703	120700	92664250	21100	21100	21100	21100	0
445	20230703	120600	92664250	21100	21100	21100	21100	0
446	20230703	120500	92664250	21100	21100	21100	21100	1
447	20230703	120400	92643150	21150	21150	21150	21150	0
448	20230703	120300	92643150	21150	21150	21150	21150	0
449	20230703	120200	92643150	21150	21150	21150	21150	3
450	20230703	120100	92579700	21150	21150	21150	21150	0
451	20230703	120000	92579700	21150	21150	21150	21150	0
452	20230703	115900	92579700	21150	21150	21150	21150	0
453	20230703	115800	92579700	21150	21150	21150	21150	0
454	20230703	115700	92579700	21150	21150	21150	21150	0
455	20230703	115600	92579700	21150	21150	21150	21150	20
456	20230703	115500	92156700	21150	21150	21150	21150	1
457	20230703	115400	92135550	21150	21150	21150	21150	76
458	20230703	115300	90528150	21150	21150	21150	21150	0
459	20230703	115200	90528150	21150	21150	21150	21150	0
460	20230703	115100	90528150	21150	21150	21150	21150	0
461	20230703	115000	90528150	21150	21150	21150	21150	0
462	20230703	114900	90528150	21150	21150	21150	21150	0
463	20230703	114800	90528150	21150	21150	21150	21150	0
464	20230703	114700	90528150	21150	21150	21150	21150	13
465	20230703	114600	90253200	21150	21150	21150	21150	10
466	20230703	114500	90041700	21150	21150	21150	21150	0
467	20230703	114400	90041700	21150	21150	21150	21150	25
468	20230703	114300	89512950	21150	21150	21150	21150	0
469	20230703	114200	89512950	21150	21150	21150	21150	0
470	20230703	114100	89512950	21150	21150	21150	21150	0
471	20230703	114000	89512950	21150	21150	21150	21150	1
472	20230703	113900	89491800	21200	21200	21200	21200	0
473	20230703	113800	89491800	21200	21200	21200	21200	0
474	20230703	113700	89491800	21200	21200	21200	21200	0
475	20230703	113600	89491800	21200	21200	21200	21200	0
476	20230703	113500	89491800	21200	21200	21200	21200	0
477	20230703	113400	89491800	21200	21200	21200	21200	0
478	20230703	113300	89491800	21200	21200	21200	21200	0
479	20230703	113200	89491800	21200	21200	21200	21200	0
480	20230703	113100	89491800	21200	21200	21200	21200	0
481	20230703	113000	89491800	21200	21200	21200	21200	0
482	20230703	112900	89491800	21200	21200	21200	21200	0
483	20230703	112800	89491800	21200	21200	21200	21200	0
484	20230703	112700	89491800	21200	21200	21200	21200	0
485	20230703	112600	89491800	21200	21200	21200	21200	0
486	20230703	112500	89491800	21200	21200	21200	21200	0
487	20230703	112400	89491800	21200	21200	21200	21200	0
488	20230703	112300	89491800	21200	21200	21200	21200	5
489	20230703	112200	89385800	21200	21200	21200	21200	2
490	20230703	112100	89343400	21200	21200	21200	21200	3
491	20230703	112000	89279800	21200	21200	21200	21200	1
492	20230703	111900	89258600	21100	21100	21100	21100	0
493	20230703	111800	89258600	21100	21100	21100	21100	10
494	20230703	111700	89047600	21100	21100	21100	21100	54
495	20230703	111600	87908200	21200	21200	21200	21200	0
496	20230703	111500	87908200	21200	21200	21200	21200	20
497	20230703	111400	87484200	21200	21200	21200	21200	0
498	20230703	111300	87484200	21200	21200	21200	21200	1
499	20230703	111200	87463000	21100	21150	21150	21100	16
500	20230703	111100	87125250	21200	21200	21200	21200	0
501	20230703	111000	87125250	21200	21200	21200	21200	0
502	20230703	110900	87125250	21200	21200	21200	21200	5
503	20230703	110800	87019250	21200	21200	21200	21150	22
504	20230703	110700	86553850	21150	21150	21150	21150	118
505	20230703	110600	84058150	21150	21150	21150	21150	0
506	20230703	110500	84058150	21150	21150	21150	21150	0
507	20230703	110400	84058150	21150	21150	21150	21150	0
508	20230703	110300	84058150	21150	21150	21150	21150	1
509	20230703	110200	84037000	21100	21100	21100	21100	0
510	20230703	110100	84037000	21100	21100	21100	21100	0
511	20230703	110000	84037000	21100	21100	21100	21100	0
512	20230703	105900	84037000	21100	21100	21100	21100	504
513	20230703	105800	73402600	21100	21100	21100	21100	0
514	20230703	105700	73402600	21100	21100	21100	21100	38
515	20230703	105600	72600800	21000	21050	21050	21000	80
516	20230703	105500	70917000	21100	21100	21100	21100	0
517	20230703	105400	70917000	21100	21100	21100	21100	0
518	20230703	105300	70917000	21100	21100	21100	21100	0
519	20230703	105200	70917000	21100	21100	21100	21100	6
520	20230703	105100	70790400	21050	21050	21050	21050	36
521	20230703	105000	70032600	21100	21100	21100	21100	1
522	20230703	104900	70011500	21100	21100	21100	21100	5
523	20230703	104800	69906000	21100	21100	21100	21100	0
524	20230703	104700	69906000	21100	21100	21100	21100	0
525	20230703	104600	69906000	21100	21100	21100	21100	1
526	20230703	104500	69884900	21050	21050	21050	21050	0
527	20230703	104400	69884900	21050	21050	21050	21050	0
528	20230703	104300	69884900	21050	21050	21050	21050	0
529	20230703	104200	69884900	21050	21050	21050	21050	0
530	20230703	104100	69884900	21050	21050	21050	21050	5
531	20230703	104000	69779650	21100	21100	21100	21100	0
532	20230703	103900	69779650	21100	21100	21100	21100	9
533	20230703	103800	69589750	21150	21150	21150	21150	0
534	20230703	103700	69589750	21150	21150	21150	21150	0
535	20230703	103600	69589750	21150	21150	21150	21150	2
536	20230703	103500	69547450	21150	21150	21150	21150	0
537	20230703	103400	69547450	21150	21150	21150	21150	0
538	20230703	103300	69547450	21150	21150	21150	21150	0
539	20230703	103200	69547450	21150	21150	21150	21150	0
540	20230703	103100	69547450	21150	21150	21150	21150	0
541	20230703	103000	69547450	21150	21150	21150	21150	0
542	20230703	102900	69547450	21150	21150	21150	21150	0
543	20230703	102800	69547450	21150	21150	21150	21150	0
544	20230703	102700	69547450	21150	21150	21150	21150	0
545	20230703	102600	69547450	21150	21150	21150	21150	2
546	20230703	102500	69505150	21150	21150	21150	21050	199
547	20230703	102400	65309150	21200	21200	21200	21200	0
548	20230703	102300	65309150	21200	21200	21200	21200	1
549	20230703	102200	65287950	21200	21200	21200	21200	0
550	20230703	102100	65287950	21200	21200	21200	21200	3
551	20230703	102000	65224350	21200	21200	21200	21200	0
552	20230703	101900	65224350	21200	21200	21200	21200	0
553	20230703	101800	65224350	21200	21200	21200	21200	0
554	20230703	101700	65224350	21200	21200	21200	21200	0
555	20230703	101600	65224350	21200	21200	21200	21200	0
556	20230703	101500	65224350	21200	21200	21200	21200	1
557	20230703	101400	65203150	21150	21150	21150	21150	1
558	20230703	101300	65182000	21150	21150	21150	21150	0
559	20230703	101200	65182000	21150	21150	21150	21150	500
560	20230703	101100	54607000	21150	21150	21150	21150	150
561	20230703	101000	51434500	21150	21150	21150	21150	0
562	20230703	100900	51434500	21150	21200	21200	21150	3
563	20230703	100800	51370950	21200	21200	21200	21200	0
564	20230703	100700	51370950	21200	21150	21200	21150	155
565	20230703	100600	48092650	21150	21150	21150	21150	20
566	20230703	100500	47669650	21200	21200	21200	21200	0
567	20230703	100400	47669650	21200	21200	21200	21200	0
568	20230703	100300	47669650	21200	21200	21200	21200	0
569	20230703	100200	47669650	21200	21200	21200	21200	0
570	20230703	100100	47669650	21200	21200	21200	21200	1
571	20230703	100000	47648450	21200	21200	21200	21200	1
572	20230703	095900	47627250	21150	21150	21150	21150	1
573	20230703	095800	47606100	21200	21200	21200	21200	11
574	20230703	095700	47372900	21200	21200	21200	21200	50
575	20230703	095600	46312900	21150	21200	21200	21150	4
576	20230703	095500	46228250	21150	21200	21200	21150	17
577	20230703	095400	45868200	21150	21150	21150	21150	1
578	20230703	095300	45847050	21150	21150	21150	21150	0
579	20230703	095200	45847050	21150	21150	21150	21150	8
580	20230703	095100	45677850	21150	21150	21150	21150	2
581	20230703	095000	45635550	21150	21150	21150	21150	0
582	20230703	094900	45635550	21150	21150	21150	21150	0
583	20230703	094800	45635550	21150	21150	21150	21150	0
584	20230703	094700	45635550	21150	21150	21150	21150	157
585	20230703	094600	42315000	21100	21100	21100	21100	0
586	20230703	094500	42315000	21100	21100	21100	21100	10
587	20230703	094400	42104000	21150	21150	21150	21150	19
588	20230703	094300	41702150	21100	21100	21100	21100	0
589	20230703	094200	41702150	21100	21100	21100	21100	0
590	20230703	094100	41702150	21100	21150	21150	21100	4
591	20230703	094000	41617600	21200	21200	21200	21200	0
592	20230703	093900	41617600	21200	21200	21200	21200	0
593	20230703	093800	41617600	21200	21200	21200	21200	0
594	20230703	093700	41617600	21200	21200	21200	21200	1
595	20230703	093600	41596400	21200	21200	21200	21200	1
596	20230703	093500	41575200	21200	21200	21200	21200	0
597	20230703	093400	41575200	21200	21200	21200	21200	0
598	20230703	093300	41575200	21200	21200	21200	21200	0
599	20230703	093200	41575200	21200	21200	21200	21200	5
600	20230703	093100	41469200	21200	21200	21200	21200	2
601	20230703	093000	41426800	21200	21200	21200	21200	0
602	20230703	092900	41426800	21200	21100	21200	21100	186
603	20230703	092800	37495300	21050	21050	21050	21050	124
604	20230703	092700	34885100	21100	21050	21100	21050	8
605	20230703	092600	34716650	21100	21100	21100	21100	0
606	20230703	092500	34716650	21100	21100	21100	21100	0
607	20230703	092400	34716650	21100	21100	21100	21100	2
608	20230703	092300	34674450	21100	21100	21100	21100	0
609	20230703	092200	34674450	21100	21100	21100	21100	1
610	20230703	092100	34653350	21100	21100	21100	21100	4
611	20230703	092000	34568950	21100	21100	21100	21100	90
612	20230703	091900	32669950	21100	21100	21100	21100	0
613	20230703	091800	32669950	21100	21200	21200	21100	2
614	20230703	091700	32627650	21200	21000	21200	20950	187
615	20230703	091600	28687000	20950	20950	20950	20950	0
616	20230703	091500	28687000	20950	21050	21100	20950	69
617	20230703	091400	27237250	20950	20950	20950	20950	0
618	20230703	091300	27237250	20950	20950	20950	20950	3
619	20230703	091200	27174400	20950	21000	21050	20950	631
620	20230703	091100	13939750	21000	21000	21000	21000	48
621	20230703	091000	12931750	21000	21000	21000	21000	140
622	20230703	090900	9991750	20950	20950	20950	20950	55
623	20230703	090800	8839500	20950	20950	20950	20950	200
624	20230703	090700	4649500	21000	21000	21000	21000	2
625	20230703	090600	4607500	21000	21000	21000	21000	1
626	20230703	090500	4586500	21000	21000	21000	21000	24
627	20230703	090400	4082500	21000	21000	21000	21000	2
628	20230703	090300	4040500	21050	21050	21050	21050	2
629	20230703	090200	3998400	21050	21050	21050	21050	2
630	20230703	090100	3956300	20900	20900	20900	20900	0
631	20230703	090000	3956300	20900	20900	21000	20900	189