KissMeData/083450/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	194600	5625989000	29450	29450	29450	29450	4469
3	20230713	194500	5625989000	29450	29450	29450	29450	0
4	20230713	194400	5625989000	29450	29450	29450	29450	0
5	20230713	194300	5625989000	29450	29450	29450	29450	0
6	20230713	194200	5625989000	29450	29450	29450	29450	0
7	20230713	194100	5625989000	29450	29450	29450	29450	0
8	20230713	194000	5625989000	29450	29450	29450	29450	0
9	20230713	193900	5625989000	29450	29450	29450	29450	0
10	20230713	193800	5625989000	29450	29450	29450	29450	0
11	20230713	193700	5625989000	29450	29450	29450	29450	0
12	20230713	193600	5625989000	29450	29450	29450	29450	0
13	20230713	193500	5625989000	29450	29450	29450	29450	0
14	20230713	193400	5625989000	29450	29450	29450	29450	0
15	20230713	193300	5625989000	29450	29450	29450	29450	0
16	20230713	193200	5625989000	29450	29450	29450	29450	0
17	20230713	193100	5625989000	29450	29450	29450	29450	0
18	20230713	193000	5625989000	29450	29450	29450	29450	0
19	20230713	192900	5625989000	29450	29450	29450	29450	0
20	20230713	192800	5625989000	29450	29450	29450	29450	0
21	20230713	192700	5625989000	29450	29450	29450	29450	0
22	20230713	192600	5625989000	29450	29450	29450	29450	0
23	20230713	192500	5625989000	29450	29450	29450	29450	0
24	20230713	192400	5625989000	29450	29450	29450	29450	0
25	20230713	192300	5625989000	29450	29450	29450	29450	0
26	20230713	192200	5625989000	29450	29450	29450	29450	0
27	20230713	192100	5625989000	29450	29450	29450	29450	0
28	20230713	192000	5625989000	29450	29450	29450	29450	0
29	20230713	191900	5625989000	29450	29450	29450	29450	0
30	20230713	191800	5625989000	29450	29450	29450	29450	0
31	20230713	191700	5625989000	29450	29450	29450	29450	0
32	20230713	191600	5625989000	29450	29450	29450	29450	4469
33	20230713	191500	5625989000	29450	29450	29450	29450	0
34	20230713	191400	5625989000	29450	29450	29450	29450	0
35	20230713	191300	5625989000	29450	29450	29450	29450	0
36	20230713	191200	5625989000	29450	29450	29450	29450	0
37	20230713	191100	5625989000	29450	29450	29450	29450	0
38	20230713	191000	5625989000	29450	29450	29450	29450	0
39	20230713	190900	5625989000	29450	29450	29450	29450	0
40	20230713	190800	5625989000	29450	29450	29450	29450	0
41	20230713	190700	5625989000	29450	29450	29450	29450	0
42	20230713	190600	5625989000	29450	29450	29450	29450	0
43	20230713	190500	5625989000	29450	29450	29450	29450	0
44	20230713	190400	5625989000	29450	29450	29450	29450	0
45	20230713	190300	5625989000	29450	29450	29450	29450	0
46	20230713	190200	5625989000	29450	29450	29450	29450	0
47	20230713	190100	5625989000	29450	29450	29450	29450	0
48	20230713	190000	5625989000	29450	29450	29450	29450	0
49	20230713	185900	5625989000	29450	29450	29450	29450	0
50	20230713	185800	5625989000	29450	29450	29450	29450	0
51	20230713	185700	5625989000	29450	29450	29450	29450	0
52	20230713	185600	5625989000	29450	29450	29450	29450	0
53	20230713	185500	5625989000	29450	29450	29450	29450	0
54	20230713	185400	5625989000	29450	29450	29450	29450	0
55	20230713	185300	5625989000	29450	29450	29450	29450	0
56	20230713	185200	5625989000	29450	29450	29450	29450	0
57	20230713	185100	5625989000	29450	29450	29450	29450	0
58	20230713	185000	5625989000	29450	29450	29450	29450	0
59	20230713	184900	5625989000	29450	29450	29450	29450	0
60	20230713	184800	5625989000	29450	29450	29450	29450	0
61	20230713	184700	5625989000	29450	29450	29450	29450	0
62	20230713	184600	5625989000	29450	29450	29450	29450	4469
63	20230713	184500	5625989000	29450	29450	29450	29450	0
64	20230713	184400	5625989000	29450	29450	29450	29450	0
65	20230713	184300	5625989000	29450	29450	29450	29450	0
66	20230713	184200	5625989000	29450	29450	29450	29450	0
67	20230713	184100	5625989000	29450	29450	29450	29450	0
68	20230713	184000	5625989000	29450	29450	29450	29450	0
69	20230713	183900	5625989000	29450	29450	29450	29450	0
70	20230713	183800	5625989000	29450	29450	29450	29450	0
71	20230713	183700	5625989000	29450	29450	29450	29450	0
72	20230713	183600	5625989000	29450	29450	29450	29450	0
73	20230713	183500	5625989000	29450	29450	29450	29450	0
74	20230713	183400	5625989000	29450	29450	29450	29450	0
75	20230713	183300	5625989000	29450	29450	29450	29450	0
76	20230713	183200	5625989000	29450	29450	29450	29450	0
77	20230713	183100	5625989000	29450	29450	29450	29450	0
78	20230713	183000	5625989000	29450	29450	29450	29450	0
79	20230713	182900	5625989000	29450	29450	29450	29450	0
80	20230713	182800	5625989000	29450	29450	29450	29450	0
81	20230713	182700	5625989000	29450	29450	29450	29450	0
82	20230713	182600	5625989000	29450	29450	29450	29450	0
83	20230713	182500	5625989000	29450	29450	29450	29450	0
84	20230713	182400	5625989000	29450	29450	29450	29450	0
85	20230713	182300	5625989000	29450	29450	29450	29450	0
86	20230713	182200	5625989000	29450	29450	29450	29450	0
87	20230713	182100	5625989000	29450	29450	29450	29450	0
88	20230713	182000	5625989000	29450	29450	29450	29450	0
89	20230713	181900	5625989000	29450	29450	29450	29450	0
90	20230713	181800	5625989000	29450	29450	29450	29450	0
91	20230713	181700	5625989000	29450	29450	29450	29450	0
92	20230713	181600	5625989000	29450	29450	29450	29450	4469
93	20230713	181500	5625989000	29450	29450	29450	29450	0
94	20230713	181400	5625989000	29450	29450	29450	29450	0
95	20230713	181300	5625989000	29450	29450	29450	29450	0
96	20230713	181200	5625989000	29450	29450	29450	29450	0
97	20230713	181100	5625989000	29450	29450	29450	29450	0
98	20230713	181000	5625989000	29450	29450	29450	29450	0
99	20230713	180900	5625989000	29450	29450	29450	29450	0
100	20230713	180800	5625989000	29450	29450	29450	29450	0
101	20230713	180700	5625989000	29450	29450	29450	29450	0
102	20230713	180600	5625989000	29450	29450	29450	29450	0
103	20230713	180500	5625989000	29450	29450	29450	29450	0
104	20230713	180400	5625989000	29450	29450	29450	29450	0
105	20230713	180300	5625989000	29450	29450	29450	29450	0
106	20230713	180200	5625989000	29450	29450	29450	29450	0
107	20230713	180100	5625989000	29450	29450	29450	29450	0
108	20230713	180000	5625989000	29450	29450	29450	29450	0
109	20230713	175900	5625989000	29450	29450	29450	29450	0
110	20230713	175800	5625989000	29450	29450	29450	29450	0
111	20230713	175700	5625989000	29450	29450	29450	29450	0
112	20230713	175600	5625989000	29450	29450	29450	29450	0
113	20230713	175500	5625989000	29450	29450	29450	29450	0
114	20230713	175400	5625989000	29450	29450	29450	29450	0
115	20230713	175300	5625989000	29450	29450	29450	29450	0
116	20230713	175200	5625989000	29450	29450	29450	29450	0
117	20230713	175100	5625989000	29450	29450	29450	29450	0
118	20230713	175000	5625989000	29450	29450	29450	29450	0
119	20230713	174900	5625989000	29450	29450	29450	29450	0
120	20230713	174800	5625989000	29450	29450	29450	29450	0
121	20230713	174700	5625989000	29450	29450	29450	29450	0
122	20230713	174600	5625989000	29450	29450	29450	29450	4469
123	20230713	174500	5625989000	29450	29450	29450	29450	0
124	20230713	174400	5625989000	29450	29450	29450	29450	0
125	20230713	174300	5625989000	29450	29450	29450	29450	0
126	20230713	174200	5625989000	29450	29450	29450	29450	0
127	20230713	174100	5625989000	29450	29450	29450	29450	0
128	20230713	174000	5625989000	29450	29450	29450	29450	0
129	20230713	173900	5625989000	29450	29450	29450	29450	0
130	20230713	173800	5625989000	29450	29450	29450	29450	0
131	20230713	173700	5625989000	29450	29450	29450	29450	0
132	20230713	173600	5625989000	29450	29450	29450	29450	0
133	20230713	173500	5625989000	29450	29450	29450	29450	0
134	20230713	173400	5625989000	29450	29450	29450	29450	0
135	20230713	173300	5625989000	29450	29450	29450	29450	0
136	20230713	173200	5625989000	29450	29450	29450	29450	0
137	20230713	173100	5625989000	29450	29450	29450	29450	0
138	20230713	173000	5625989000	29450	29450	29450	29450	0
139	20230713	172900	5625989000	29450	29450	29450	29450	0
140	20230713	172800	5625989000	29450	29450	29450	29450	0
141	20230713	172700	5625989000	29450	29450	29450	29450	0
142	20230713	172600	5625989000	29450	29450	29450	29450	0
143	20230713	172500	5625989000	29450	29450	29450	29450	0
144	20230713	172400	5625989000	29450	29450	29450	29450	0
145	20230713	172300	5625989000	29450	29450	29450	29450	0
146	20230713	172200	5625989000	29450	29450	29450	29450	0
147	20230713	172100	5625989000	29450	29450	29450	29450	0
148	20230713	172000	5625989000	29450	29450	29450	29450	0
149	20230713	171900	5625989000	29450	29450	29450	29450	0
150	20230713	171800	5625989000	29450	29450	29450	29450	0
151	20230713	171700	5625989000	29450	29450	29450	29450	0
152	20230713	171600	5625989000	29450	29450	29450	29450	4469
153	20230713	171500	5625989000	29450	29450	29450	29450	0
154	20230713	171400	5625989000	29450	29450	29450	29450	0
155	20230713	171300	5625989000	29450	29450	29450	29450	0
156	20230713	171200	5625989000	29450	29450	29450	29450	0
157	20230713	171100	5625989000	29450	29450	29450	29450	0
158	20230713	171000	5625989000	29450	29450	29450	29450	0
159	20230713	170900	5625989000	29450	29450	29450	29450	0
160	20230713	170800	5625989000	29450	29450	29450	29450	0
161	20230713	170700	5625989000	29450	29450	29450	29450	0
162	20230713	170600	5625989000	29450	29450	29450	29450	0
163	20230713	170500	5625989000	29450	29450	29450	29450	0
164	20230713	170400	5625989000	29450	29450	29450	29450	0
165	20230713	170300	5625989000	29450	29450	29450	29450	0
166	20230713	170200	5625989000	29450	29450	29450	29450	0
167	20230713	170100	5625989000	29450	29450	29450	29450	0
168	20230713	170000	5625989000	29450	29450	29450	29450	0
169	20230713	165900	5625989000	29450	29450	29450	29450	0
170	20230713	165800	5625989000	29450	29450	29450	29450	0
171	20230713	165700	5625989000	29450	29450	29450	29450	0
172	20230713	165600	5625989000	29450	29450	29450	29450	0
173	20230713	165500	5625989000	29450	29450	29450	29450	0
174	20230713	165400	5625989000	29450	29450	29450	29450	0
175	20230713	165300	5625989000	29450	29450	29450	29450	0
176	20230713	165200	5625989000	29450	29450	29450	29450	0
177	20230713	165100	5625989000	29450	29450	29450	29450	0
178	20230713	165000	5625989000	29450	29450	29450	29450	0
179	20230713	164900	5625989000	29450	29450	29450	29450	0
180	20230713	164800	5625989000	29450	29450	29450	29450	0
181	20230713	164700	5625989000	29450	29450	29450	29450	0
182	20230713	164600	5625989000	29450	29450	29450	29450	4469
183	20230713	164500	5625989000	29450	29450	29450	29450	0
184	20230713	164400	5625989000	29450	29450	29450	29450	0
185	20230713	164300	5625989000	29450	29450	29450	29450	0
186	20230713	164200	5625989000	29450	29450	29450	29450	0
187	20230713	164100	5625989000	29450	29450	29450	29450	0
188	20230713	164000	5625989000	29450	29450	29450	29450	0
189	20230713	163900	5625989000	29450	29450	29450	29450	0
190	20230713	163800	5625989000	29450	29450	29450	29450	0
191	20230713	163700	5625989000	29450	29450	29450	29450	0
192	20230713	163600	5625989000	29450	29450	29450	29450	0
193	20230713	163500	5625989000	29450	29450	29450	29450	0
194	20230713	163400	5625989000	29450	29450	29450	29450	0
195	20230713	163300	5625989000	29450	29450	29450	29450	0
196	20230713	163200	5625989000	29450	29450	29450	29450	0
197	20230713	163100	5625989000	29450	29450	29450	29450	0
198	20230713	163000	5625989000	29450	29450	29450	29450	0
199	20230713	162900	5625989000	29450	29450	29450	29450	0
200	20230713	162800	5625989000	29450	29450	29450	29450	0
201	20230713	162700	5625989000	29450	29450	29450	29450	0
202	20230713	162600	5625989000	29450	29450	29450	29450	0
203	20230713	162500	5625989000	29450	29450	29450	29450	0
204	20230713	162400	5625989000	29450	29450	29450	29450	0
205	20230713	162300	5625989000	29450	29450	29450	29450	0
206	20230713	162200	5625989000	29450	29450	29450	29450	0
207	20230713	162100	5625989000	29450	29450	29450	29450	0
208	20230713	162000	5625989000	29450	29450	29450	29450	0
209	20230713	161900	5625989000	29450	29450	29450	29450	0
210	20230713	161800	5625989000	29450	29450	29450	29450	0
211	20230713	161700	5625989000	29450	29450	29450	29450	0
212	20230713	161600	5625989000	29450	29450	29450	29450	4469
213	20230713	161500	5625989000	29450	29450	29450	29450	0
214	20230713	161400	5625989000	29450	29450	29450	29450	0
215	20230713	161300	5625989000	29450	29450	29450	29450	0
216	20230713	161200	5625989000	29450	29450	29450	29450	0
217	20230713	161100	5625989000	29450	29450	29450	29450	0
218	20230713	161000	5625989000	29450	29450	29450	29450	0
219	20230713	160900	5625989000	29450	29450	29450	29450	0
220	20230713	160800	5625989000	29450	29450	29450	29450	0
221	20230713	160700	5625989000	29450	29450	29450	29450	0
222	20230713	160600	5625989000	29450	29450	29450	29450	0
223	20230713	160500	5625989000	29450	29450	29450	29450	0
224	20230713	160400	5625989000	29450	29450	29450	29450	0
225	20230713	160300	5625989000	29450	29450	29450	29450	0
226	20230713	160200	5625989000	29450	29450	29450	29450	0
227	20230713	160100	5625989000	29450	29450	29450	29450	0
228	20230713	160000	5625989000	29450	29450	29450	29450	0
229	20230713	155900	5625989000	29450	29450	29450	29450	0
230	20230713	155800	5625989000	29450	29450	29450	29450	0
231	20230713	155700	5625989000	29450	29450	29450	29450	0
232	20230713	155600	5625989000	29450	29450	29450	29450	0
233	20230713	155500	5625989000	29450	29450	29450	29450	0
234	20230713	155400	5625989000	29450	29450	29450	29450	0
235	20230713	155300	5625989000	29450	29450	29450	29450	0
236	20230713	155200	5625989000	29450	29450	29450	29450	0
237	20230713	155100	5625989000	29450	29450	29450	29450	0
238	20230713	155000	5625989000	29450	29450	29450	29450	0
239	20230713	154900	5625989000	29450	29450	29450	29450	0
240	20230713	154800	5625989000	29450	29450	29450	29450	0
241	20230713	154700	5625989000	29450	29450	29450	29450	0
242	20230713	154600	5625989000	29450	29450	29450	29450	4469
243	20230713	154500	5625989000	29450	29450	29450	29450	0
244	20230713	154400	5625989000	29450	29450	29450	29450	0
245	20230713	154300	5625989000	29450	29450	29450	29450	0
246	20230713	154200	5625989000	29450	29450	29450	29450	0
247	20230713	154100	5625989000	29450	29450	29450	29450	0
248	20230713	154000	5625989000	29450	29450	29450	29450	0
249	20230713	153900	5625989000	29450	29450	29450	29450	0
250	20230713	153800	5625989000	29450	29450	29450	29450	0
251	20230713	153700	5625989000	29450	29450	29450	29450	0
252	20230713	153600	5625989000	29450	29450	29450	29450	0
253	20230713	153500	5625989000	29450	29450	29450	29450	0
254	20230713	153400	5625989000	29450	29450	29450	29450	0
255	20230713	153300	5625989000	29450	29450	29450	29450	0
256	20230713	153200	5625989000	29450	29450	29450	29450	0
257	20230713	153100	5625989000	29450	29450	29450	29450	0
258	20230713	153000	5625989000	29450	29450	29450	29450	4469
259	20230713	152900	5494376950	29400	29400	29400	29400	0
260	20230713	152800	5494376950	29400	29400	29400	29400	0
261	20230713	152700	5494376950	29400	29400	29400	29400	0
262	20230713	152600	5494376950	29400	29400	29400	29400	0
263	20230713	152500	5494376950	29400	29400	29400	29400	0
264	20230713	152400	5494376950	29400	29400	29400	29400	0
265	20230713	152300	5494376950	29400	29400	29400	29400	0
266	20230713	152200	5494376950	29400	29400	29400	29400	0
267	20230713	152100	5494376950	29400	29400	29400	29400	0
268	20230713	152000	5494376950	29400	29400	29400	29400	0
269	20230713	151900	5494376950	29400	29400	29400	29350	129
270	20230713	151800	5490586550	29400	29400	29450	29350	472
271	20230713	151700	5476711650	29400	29400	29450	29400	1440
272	20230713	151600	5434305250	29350	29450	29450	29350	677
273	20230713	151500	5414406300	29450	29450	29450	29400	80
274	20230713	151400	5412051350	29450	29400	29450	29400	151
275	20230713	151300	5407609150	29400	29400	29450	29400	223
276	20230713	151200	5401052650	29400	29350	29450	29350	202
277	20230713	151100	5395116250	29400	29400	29400	29350	698
278	20230713	151000	5374607500	29400	29350	29450	29300	309
279	20230713	150900	5365525400	29300	29350	29450	29300	4237
280	20230713	150800	5240986550	29400	29500	29500	29350	651
281	20230713	150700	5221823100	29500	29450	29500	29450	147
282	20230713	150600	5217491850	29550	29500	29550	29400	4355
283	20230713	150500	5088929600	29500	29500	29500	29400	57
284	20230713	150400	5087253100	29500	29500	29500	29450	302
285	20230713	150300	5078349600	29500	29450	29550	29400	3868
286	20230713	150200	4964240100	29400	29450	29450	29400	1973
287	20230713	150100	4906184800	29450	29450	29450	29400	180
288	20230713	150000	4900889050	29450	29400	29450	29400	1113
289	20230713	145900	4868120900	29450	29300	29450	29300	2456
290	20230713	145800	4795865800	29400	29400	29450	29350	4829
291	20230713	145700	4654026200	29350	29200	29400	29150	9581
292	20230713	145600	4373375150	29200	29150	29200	29150	391
293	20230713	145500	4361958900	29200	29200	29200	29150	20
294	20230713	145400	4361375700	29150	29150	29150	29150	209
295	20230713	145300	4355283350	29150	29150	29150	29150	214
296	20230713	145200	4349045250	29200	29150	29200	29150	186
297	20230713	145100	4343623150	29200	29100	29200	29100	86
298	20230713	145000	4341120000	29200	29150	29200	29100	622
299	20230713	144900	4323013600	29150	29150	29150	29150	161
300	20230713	144800	4318320450	29150	29150	29150	29150	278
301	20230713	144700	4310216750	29150	29150	29200	29150	297
302	20230713	144600	4301557550	29200	29150	29200	29150	489
303	20230713	144500	4287279200	29200	29150	29200	29150	86
304	20230713	144400	4284770300	29150	29150	29150	29150	63
305	20230713	144300	4282933850	29150	29150	29150	29150	354
306	20230713	144200	4272614750	29150	29150	29150	29150	260
307	20230713	144100	4265035750	29100	29150	29150	29100	526
308	20230713	144000	4249703850	29150	29150	29150	29150	200
309	20230713	143900	4243873850	29100	29100	29100	29100	395
310	20230713	143800	4232379350	29100	29050	29100	29050	165
311	20230713	143700	4227586000	29050	29050	29050	29050	204
312	20230713	143600	4221659800	29000	29050	29050	29000	238
313	20230713	143500	4214755900	29050	29000	29050	29000	323
314	20230713	143400	4205388750	29000	29000	29000	29000	41
315	20230713	143300	4204199750	29050	29050	29050	29050	20
316	20230713	143200	4203618750	29050	29050	29050	29050	30
317	20230713	143100	4202747250	29000	29000	29000	29000	228
318	20230713	143000	4196135250	28950	29000	29000	28950	218
319	20230713	142900	4189814950	29000	29000	29000	29000	154
320	20230713	142800	4185348950	29000	29000	29000	29000	253
321	20230713	142700	4178011950	29000	29000	29000	29000	752
322	20230713	142600	4156203950	29000	29050	29050	29000	142
323	20230713	142500	4152085050	29000	29000	29000	29000	50
324	20230713	142400	4150635050	29050	29050	29050	29050	5
325	20230713	142300	4150489800	29050	29000	29050	29000	45
326	20230713	142200	4149184550	29000	29000	29050	29000	47
327	20230713	142100	4147819550	29000	29000	29000	29000	0
328	20230713	142000	4147819550	29000	29000	29000	29000	0
329	20230713	141900	4147819550	29000	29000	29000	29000	1
330	20230713	141800	4147790550	29050	29050	29050	29050	0
331	20230713	141700	4147790550	29050	29000	29050	29000	22
332	20230713	141600	4147152450	29000	29000	29000	29000	1
333	20230713	141500	4147123450	29050	29050	29050	29050	197
334	20230713	141400	4141400600	29050	29000	29050	29000	329
335	20230713	141300	4131858350	29050	29100	29100	29050	99
336	20230713	141200	4128982250	29100	29100	29100	29100	10
337	20230713	141100	4128691250	29100	29100	29100	29100	207
338	20230713	141000	4122667550	29050	29050	29050	29050	200
339	20230713	140900	4116857550	29050	29050	29050	29050	0
340	20230713	140800	4116857550	29050	29050	29050	29050	6
341	20230713	140700	4116683250	29050	29050	29050	29050	2
342	20230713	140600	4116625150	29000	29000	29000	29000	186
343	20230713	140500	4111231150	29050	29050	29050	29050	10
344	20230713	140400	4110940650	29050	29050	29050	29050	88
345	20230713	140300	4108384250	29050	29050	29050	29050	1
346	20230713	140200	4108355200	29000	29000	29000	29000	0
347	20230713	140100	4108355200	29000	29000	29000	29000	58
348	20230713	140000	4106673200	29000	29000	29000	29000	2
349	20230713	135900	4106615200	29050	29050	29050	29050	3
350	20230713	135800	4106528050	29050	29050	29050	29050	6
351	20230713	135700	4106353750	29050	29000	29050	29000	3
352	20230713	135600	4106266700	29000	29050	29050	29000	221
353	20230713	135500	4099853550	29100	29000	29100	29000	4
354	20230713	135400	4099737250	29000	29000	29000	29000	240
355	20230713	135300	4092777250	29000	29100	29100	29000	420
356	20230713	135200	4080595250	29000	29000	29000	29000	69
357	20230713	135100	4078594250	29000	29000	29000	29000	1
358	20230713	135000	4078565250	29000	29050	29100	29000	504
359	20230713	134900	4063914300	29050	29050	29050	29050	0
360	20230713	134800	4063914300	29050	29000	29050	29000	166
361	20230713	134700	4059094050	28950	29000	29000	28950	93
362	20230713	134600	4056398050	29000	29050	29050	29000	236
363	20230713	134500	4049542500	29000	29050	29050	29000	375
364	20230713	134400	4038651500	29050	29050	29050	29050	0
365	20230713	134300	4038651500	29050	29050	29050	29050	67
366	20230713	134200	4036705150	29050	29000	29050	29000	905
367	20230713	134100	4010457500	28950	28950	28950	28950	26
368	20230713	134000	4009704800	28950	28950	28950	28950	85
369	20230713	133900	4007244050	29000	29050	29050	29000	3909
370	20230713	133800	3893843350	29100	29100	29100	29100	100
371	20230713	133700	3890933350	29050	29050	29050	29050	0
372	20230713	133600	3890933350	29050	29050	29050	29050	7
373	20230713	133500	3890730000	29050	29050	29050	29050	13
374	20230713	133400	3890352350	29100	29100	29100	29100	0
375	20230713	133300	3890352350	29100	29100	29100	29100	52
376	20230713	133200	3888839150	29100	29100	29100	29100	0
377	20230713	133100	3888839150	29100	29100	29100	29100	95
378	20230713	133000	3886074650	29100	29100	29100	29100	10
379	20230713	132900	3885783650	29100	29100	29100	29100	358
380	20230713	132800	3875365850	29100	29100	29100	29100	0
381	20230713	132700	3875365850	29100	29100	29100	29100	0
382	20230713	132600	3875365850	29100	29050	29100	29050	60
383	20230713	132500	3873620350	29050	29050	29050	29050	0
384	20230713	132400	3873620350	29050	29050	29050	29050	0
385	20230713	132300	3873620350	29050	29050	29050	29050	46
386	20230713	132200	3872284050	29050	29050	29050	29050	51
387	20230713	132100	3870802500	29050	29050	29050	29050	1
388	20230713	132000	3870773450	29050	29050	29050	29050	457
389	20230713	131900	3857497600	29050	29050	29050	29050	0
390	20230713	131800	3857497600	29050	29050	29050	29050	42
391	20230713	131700	3856277500	29050	29050	29050	29050	4
392	20230713	131600	3856161300	29000	29000	29000	29000	0
393	20230713	131500	3856161300	29000	29000	29000	29000	40
394	20230713	131400	3855001300	29000	29000	29000	29000	0
395	20230713	131300	3855001300	29000	29000	29000	29000	21
396	20230713	131200	3854392300	29050	29050	29050	29050	10
397	20230713	131100	3854101800	29050	29050	29050	29050	1
398	20230713	131000	3854072750	29050	29000	29050	29000	872
399	20230713	130900	3828772150	28950	28950	29000	28950	308
400	20230713	130800	3819855400	28950	28950	28950	28950	23
401	20230713	130700	3819189550	29000	29000	29000	29000	235
402	20230713	130600	3812374550	28950	28950	28950	28950	4
403	20230713	130500	3812258750	29000	28950	29000	28950	59
404	20230713	130400	3810550500	28950	28950	28950	28950	100
405	20230713	130300	3807655500	28950	28950	28950	28950	105
406	20230713	130200	3804615750	29000	29000	29000	29000	53
407	20230713	130100	3803078750	29000	29050	29050	29000	640
408	20230713	130000	3784518700	29050	29050	29050	29050	0
409	20230713	125900	3784518700	29050	29050	29050	29050	108
410	20230713	125800	3781381300	29050	29050	29050	29050	1
411	20230713	125700	3781352250	29050	29050	29050	29050	0
412	20230713	125600	3781352250	29050	29050	29050	29050	0
413	20230713	125500	3781352250	29050	29100	29100	29050	5
414	20230713	125400	3781206950	29150	29150	29150	29150	5
415	20230713	125300	3781061200	29000	29100	29100	29000	183
416	20230713	125200	3775744900	29100	29100	29100	29100	0
417	20230713	125100	3775744900	29100	29100	29100	29100	1
418	20230713	125000	3775715800	29100	29150	29150	29100	16
419	20230713	124900	3775250050	29100	29100	29100	29100	121
420	20230713	124800	3771728950	29100	29100	29100	29100	2
421	20230713	124700	3771670750	29000	29100	29100	29000	90
422	20230713	124600	3769056750	29100	29050	29100	29050	7
423	20230713	124500	3768853250	29050	29050	29050	29050	5
424	20230713	124400	3768708000	28950	28950	28950	28950	254
425	20230713	124300	3761354700	29000	29000	29000	29000	601
426	20230713	124200	3743925700	29050	29050	29050	29050	176
427	20230713	124100	3738812900	29050	29050	29050	28950	432
428	20230713	124000	3726281300	29050	29050	29050	29050	69
429	20230713	123900	3724276850	29100	29100	29100	29100	48
430	20230713	123800	3722880050	29100	29000	29100	29000	4
431	20230713	123700	3722763800	29000	29000	29000	29000	0
432	20230713	123600	3722763800	29000	29000	29000	29000	190
433	20230713	123500	3717253800	29100	29100	29100	29000	71
434	20230713	123400	3715192000	29100	29100	29100	29100	103
435	20230713	123300	3712194700	29050	29050	29050	29050	7
436	20230713	123200	3711991350	29050	29050	29050	29050	44
437	20230713	123100	3710713150	29050	29000	29050	29000	164
438	20230713	123000	3705949550	29000	29100	29100	29000	75
439	20230713	122900	3703774200	29000	29000	29000	29000	1226
440	20230713	122800	3668220200	29000	29050	29050	29000	734
441	20230713	122700	3646929200	29050	29050	29050	29050	1
442	20230713	122600	3646900150	29100	29100	29100	29100	5
443	20230713	122500	3646754650	29000	29000	29000	29000	6
444	20230713	122400	3646580650	29000	29050	29050	29000	1445
445	20230713	122300	3604658400	29100	29100	29100	29100	192
446	20230713	122200	3599071200	29150	29150	29150	29150	3
447	20230713	122100	3598983750	29150	29150	29150	29150	150
448	20230713	122000	3594611250	29200	29200	29200	29200	0
449	20230713	121900	3594611250	29200	29150	29200	29150	292
450	20230713	121800	3586098400	29250	29250	29250	29250	11
451	20230713	121700	3585776650	29200	29200	29200	29200	1950
452	20230713	121600	3528836650	29250	29200	29250	29200	130
453	20230713	121500	3525040400	29250	29200	29250	29200	218
454	20230713	121400	3518670000	29200	29200	29250	29200	320
455	20230713	121300	3509325500	29200	29250	29250	29200	185
456	20230713	121200	3503914850	29250	29250	29250	29250	53
457	20230713	121100	3502364600	29250	29250	29250	29250	10
458	20230713	121000	3502072100	29200	29300	29300	29200	219
459	20230713	120900	3495669200	29250	29300	29300	29250	215
460	20230713	120800	3489370300	29300	29300	29300	29300	226
461	20230713	120700	3482748500	29300	29250	29300	29250	23
462	20230713	120600	3482075200	29250	29250	29250	29200	3089
463	20230713	120500	3391733700	29250	29200	29250	29200	109
464	20230713	120400	3388546100	29200	29150	29200	29150	2112
465	20230713	120300	3326880700	29150	29100	29150	29100	1814
466	20230713	120200	3274002950	29100	29100	29100	29100	63
467	20230713	120100	3272169650	29100	29150	29150	29100	435
468	20230713	120000	3259510900	29150	29150	29150	29150	50
469	20230713	115900	3258053400	29150	29150	29150	29150	4
470	20230713	115800	3257936800	29100	29100	29100	29100	20
471	20230713	115700	3257354800	29150	29150	29150	29150	127
472	20230713	115600	3253652750	29150	29150	29200	29150	230
473	20230713	115500	3246944300	29150	29150	29150	29150	63
474	20230713	115400	3245107850	29150	29200	29200	29150	235
475	20230713	115300	3238251550	29200	29200	29200	29200	64
476	20230713	115200	3236382750	29150	29200	29200	29150	141
477	20230713	115100	3232265900	29200	29200	29200	29200	200
478	20230713	115000	3226425900	29150	29150	29150	29150	221
479	20230713	114900	3219983750	29150	29200	29200	29150	587
480	20230713	114800	3202866850	29150	29200	29200	29150	120
481	20230713	114700	3199364300	29200	29200	29200	29200	2501
482	20230713	114600	3126335100	29200	29150	29200	29150	397
483	20230713	114500	3114747250	29150	29150	29150	29150	1
484	20230713	114400	3114718100	29150	29200	29200	29150	472
485	20230713	114300	3100937200	29200	29050	29200	29050	4569
486	20230713	114200	2967767150	29000	29000	29000	29000	0
487	20230713	114100	2967767150	29000	29000	29000	29000	30
488	20230713	114000	2966897150	29000	28950	29000	28950	57
489	20230713	113900	2965244450	28900	28900	28900	28900	4
490	20230713	113800	2965128850	28900	28900	28900	28900	0
491	20230713	113700	2965128850	28900	28950	29000	28900	352
492	20230713	113600	2954932150	28900	28900	28900	28900	178
493	20230713	113500	2949787950	28900	28900	28900	28900	119
494	20230713	113400	2946348850	28900	28850	28900	28850	231
495	20230713	113300	2939674450	28850	28850	28850	28850	82
496	20230713	113200	2937308750	28850	28850	28900	28850	304
497	20230713	113100	2928538200	28750	28850	28850	28750	179
498	20230713	113000	2923379450	28650	28800	28900	28650	3128
499	20230713	112900	2833545650	28750	28900	28900	28750	2100
500	20230713	112800	2773127550	28800	28800	28800	28800	1000
501	20230713	112700	2744327550	28900	28900	28900	28900	200
502	20230713	112600	2738547550	28900	28900	28900	28900	369
503	20230713	112500	2727883450	28900	28900	28900	28900	0
504	20230713	112400	2727883450	28900	28900	28900	28900	10
505	20230713	112300	2727594450	28900	28800	28900	28800	203
506	20230713	112200	2721747950	28750	28750	28800	28750	134
507	20230713	112100	2717891250	28750	28900	28900	28750	1046
508	20230713	112000	2687784250	28900	28900	28900	28750	1226
509	20230713	111900	2652437650	28900	28950	28950	28900	1402
510	20230713	111800	2611918250	29000	29000	29000	29000	200
511	20230713	111700	2606118250	29000	29000	29000	29000	9
512	20230713	111600	2605857250	28900	28950	28950	28900	1050
513	20230713	111500	2575509400	28950	28950	29000	28950	23
514	20230713	111400	2574842550	29000	28900	29000	28900	167
515	20230713	111300	2570015850	28900	28950	29050	28900	1505
516	20230713	111200	2526467950	29000	29000	29050	29000	2512
517	20230713	111100	2453607850	29050	29050	29050	29050	440
518	20230713	111000	2440825850	29050	29050	29050	29050	1
519	20230713	110900	2440796800	29050	29050	29050	29050	218
520	20230713	110800	2434463900	29050	29050	29050	29050	21
521	20230713	110700	2433853850	29050	29050	29050	29050	12
522	20230713	110600	2433505250	29050	29050	29050	29050	11
523	20230713	110500	2433185700	29050	29050	29050	29050	17
524	20230713	110400	2432691850	29050	29050	29050	29050	50
525	20230713	110300	2431239350	29050	29050	29050	29050	0
526	20230713	110200	2431239350	29050	29100	29100	29050	331
527	20230713	110100	2421612050	29100	29100	29100	29100	18
528	20230713	110000	2421088250	29100	29100	29100	29100	1
529	20230713	105900	2421059150	29050	29050	29050	29050	2
530	20230713	105800	2421001050	29050	29050	29050	29050	43
531	20230713	105700	2419751900	29050	29050	29050	29050	114
532	20230713	105600	2416440200	29050	29100	29100	29050	66
533	20230713	105500	2414519900	29050	29050	29050	29050	3
534	20230713	105400	2414432750	29050	29050	29050	29050	335
535	20230713	105300	2404701000	29050	29000	29050	29000	102
536	20230713	105200	2401737950	29000	29050	29050	29000	1050
537	20230713	105100	2371268500	29050	29100	29100	29050	94
538	20230713	105000	2368534850	29100	29100	29100	29100	112
539	20230713	104900	2365275650	29100	29100	29100	29050	185
540	20230713	104800	2359892200	29100	29100	29100	29100	85
541	20230713	104700	2357418700	29050	29050	29100	29050	780
542	20230713	104600	2334728200	29050	29050	29050	29050	32
543	20230713	104500	2333798600	29050	29050	29050	29050	111
544	20230713	104400	2330574050	29050	29050	29050	29000	823
545	20230713	104300	2306665950	29050	29050	29050	29050	1
546	20230713	104200	2306636900	29050	29050	29050	29050	44
547	20230713	104100	2305358700	29100	29100	29100	29100	55
548	20230713	104000	2303758200	29100	29050	29100	29050	123
549	20230713	103900	2300183400	29050	29050	29050	29050	50
550	20230713	103800	2298730900	29050	29100	29100	29050	100
551	20230713	103700	2295821900	29050	29100	29100	29050	425
552	20230713	103600	2283474650	29100	29100	29100	29100	18
553	20230713	103500	2282950850	29100	29100	29100	29100	91
554	20230713	103400	2280302750	29100	29050	29100	29050	532
555	20230713	103300	2264821600	29100	29100	29100	29100	771
556	20230713	103200	2242385500	29050	29050	29050	29050	96
557	20230713	103100	2239596700	29050	29050	29050	29050	86
558	20230713	103000	2237098400	29050	29100	29100	29050	171
559	20230713	102900	2232125550	29100	29100	29100	29050	238
560	20230713	102800	2225210050	29100	29100	29100	29050	171
561	20230713	102700	2220234200	29100	29100	29100	29100	33
562	20230713	102600	2219273900	29100	29100	29100	29100	207
563	20230713	102500	2213250200	29100	29100	29100	29100	126
564	20230713	102400	2209583600	29100	29150	29150	29100	306
565	20230713	102300	2200668850	29150	29150	29150	29150	406
566	20230713	102200	2188833950	29100	29150	29150	29100	556
567	20230713	102100	2172626750	29150	29150	29150	29150	432
568	20230713	102000	2160033950	29150	29050	29200	29050	3781
569	20230713	101900	2049953000	29050	29050	29050	29000	506
570	20230713	101800	2035255850	29050	29050	29050	29000	316
571	20230713	101700	2026082050	29050	29050	29050	29050	234
572	20230713	101600	2019284350	29000	29000	29000	28900	1760
573	20230713	101500	1968263150	28950	29000	29000	28950	684
574	20230713	101400	1948458600	28950	29000	29000	28950	220
575	20230713	101300	1942086450	29000	28950	29000	28950	340
576	20230713	101200	1932237100	28950	28950	29000	28900	733
577	20230713	101100	1911017150	28900	28900	28950	28900	2357
578	20230713	101000	1842809100	28900	28900	28900	28900	0
579	20230713	100900	1842809100	28900	28900	28900	28900	998
580	20230713	100800	1813966900	28850	28800	28850	28800	721
581	20230713	100700	1793171050	28800	28750	28800	28750	554
582	20230713	100600	1777222250	28750	28750	28750	28750	138
583	20230713	100500	1773254750	28800	28800	28800	28800	100
584	20230713	100400	1770374750	28700	28700	28750	28700	108
585	20230713	100300	1767270150	28700	28750	28750	28700	131
586	20230713	100200	1763503950	28700	28700	28750	28700	64
587	20230713	100100	1761667100	28750	28750	28750	28750	5
588	20230713	100000	1761523350	28750	28750	28750	28650	18
589	20230713	095900	1761007450	28700	28700	28700	28700	166
590	20230713	095800	1756243250	28750	28750	28750	28750	4
591	20230713	095700	1756128250	28700	28750	28750	28700	122
592	20230713	095600	1752625750	28750	28700	28750	28700	251
593	20230713	095500	1745409550	28750	28700	28750	28700	69
594	20230713	095400	1743426750	28700	28700	28700	28700	216
595	20230713	095300	1737227550	28700	28700	28700	28700	11
596	20230713	095200	1736911850	28700	28700	28750	28700	632
597	20230713	095100	1718771450	28700	28700	28700	28700	0
598	20230713	095000	1718771450	28700	28650	28700	28650	288
599	20230713	094900	1710506300	28700	28750	28750	28700	760
600	20230713	094800	1688693850	28800	28800	28800	28800	0
601	20230713	094700	1688693850	28800	28800	28800	28800	0
602	20230713	094600	1688693850	28800	28750	28800	28750	636
603	20230713	094500	1670408600	28750	28700	28750	28700	93
604	20230713	094400	1667735000	28700	28750	28800	28700	351
605	20230713	094300	1657633800	28800	28850	28900	28800	1173
606	20230713	094200	1623738600	28900	28750	28900	28750	621
607	20230713	094100	1605842750	28750	28750	28850	28750	686
608	20230713	094000	1586095350	28750	28800	28800	28750	466
609	20230713	093900	1572676050	28800	28900	28900	28800	1296
610	20230713	093800	1535311200	28850	28950	28950	28850	620
611	20230713	093700	1517396300	28950	28900	28950	28900	7
612	20230713	093600	1517193900	28900	28950	28950	28900	25
613	20230713	093500	1516470200	28950	29000	29000	28950	301
614	20230713	093400	1507751250	29000	28950	29000	28950	76
615	20230713	093300	1505548500	28950	29000	29000	28950	1013
616	20230713	093200	1476172150	29000	29000	29000	28950	12
617	20230713	093100	1475824200	28950	28900	28950	28900	1586
618	20230713	093000	1429938350	28900	28950	28950	28900	386
619	20230713	092900	1418782800	28950	29000	29000	28950	403
620	20230713	092800	1407114650	29000	28950	29000	28950	17
621	20230713	092700	1406622450	28950	29050	29050	28950	3019
622	20230713	092600	1319152150	29100	29100	29100	29100	354
623	20230713	092500	1308850750	29100	29000	29150	29000	1613
624	20230713	092400	1261876500	29050	29100	29100	29050	607
625	20230713	092300	1244227500	29100	29100	29150	29100	437
626	20230713	092200	1231500300	29100	29050	29150	29000	1194
627	20230713	092100	1196744550	29000	28850	29000	28850	8357
628	20230713	092000	954625600	28850	28900	28900	28850	209
629	20230713	091900	948585650	28900	28950	29000	28850	809
630	20230713	091800	925215700	28950	28950	28950	28900	1794
631	20230713	091700	873293800	28950	28950	28950	28950	444
632	20230713	091600	860440000	28950	28950	29000	28900	1437
633	20230713	091500	818826650	28900	28850	28900	28850	598
634	20230713	091400	801545000	28900	28950	28950	28850	841
635	20230713	091300	777235550	28950	28950	29000	28950	1582
636	20230713	091200	731427100	28900	28850	28900	28850	1330
637	20230713	091100	693011850	28900	28950	28950	28900	2033
638	20230713	091000	634160650	28950	28750	28950	28750	1020
639	20230713	090900	604691000	28800	28700	28900	28650	3322
640	20230713	090800	508831650	28650	28750	28800	28600	1308
641	20230713	090700	471360500	28800	28800	28800	28750	2095
642	20230713	090600	411085650	28850	28750	28850	28700	4636
643	20230713	090500	277728300	28750	28600	28750	28600	1549
644	20230713	090400	233289250	28600	28600	28650	28600	402
645	20230713	090300	221792000	28550	28650	28650	28500	4978
646	20230713	090200	79347850	28700	28700	28800	28700	323
647	20230713	090100	70073650	28700	28600	28700	28600	429
648	20230713	090000	57779000	28600	28650	28700	28550	2018