KissMeData/089860/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	194600	1441852550	27100	27100	27100	27100	2901
3	20230706	194500	1441852550	27100	27100	27100	27100	0
4	20230706	194400	1441852550	27100	27100	27100	27100	0
5	20230706	194300	1441852550	27100	27100	27100	27100	0
6	20230706	194200	1441852550	27100	27100	27100	27100	0
7	20230706	194100	1441852550	27100	27100	27100	27100	0
8	20230706	194000	1441852550	27100	27100	27100	27100	0
9	20230706	193900	1441852550	27100	27100	27100	27100	0
10	20230706	193800	1441852550	27100	27100	27100	27100	0
11	20230706	193700	1441852550	27100	27100	27100	27100	0
12	20230706	193600	1441852550	27100	27100	27100	27100	0
13	20230706	193500	1441852550	27100	27100	27100	27100	0
14	20230706	193400	1441852550	27100	27100	27100	27100	0
15	20230706	193300	1441852550	27100	27100	27100	27100	0
16	20230706	193200	1441852550	27100	27100	27100	27100	0
17	20230706	193100	1441852550	27100	27100	27100	27100	0
18	20230706	193000	1441852550	27100	27100	27100	27100	0
19	20230706	192900	1441852550	27100	27100	27100	27100	0
20	20230706	192800	1441852550	27100	27100	27100	27100	0
21	20230706	192700	1441852550	27100	27100	27100	27100	0
22	20230706	192600	1441852550	27100	27100	27100	27100	0
23	20230706	192500	1441852550	27100	27100	27100	27100	0
24	20230706	192400	1441852550	27100	27100	27100	27100	0
25	20230706	192300	1441852550	27100	27100	27100	27100	0
26	20230706	192200	1441852550	27100	27100	27100	27100	0
27	20230706	192100	1441852550	27100	27100	27100	27100	0
28	20230706	192000	1441852550	27100	27100	27100	27100	0
29	20230706	191900	1441852550	27100	27100	27100	27100	0
30	20230706	191800	1441852550	27100	27100	27100	27100	0
31	20230706	191700	1441852550	27100	27100	27100	27100	0
32	20230706	191600	1441852550	27100	27100	27100	27100	2901
33	20230706	191500	1441852550	27100	27100	27100	27100	0
34	20230706	191400	1441852550	27100	27100	27100	27100	0
35	20230706	191300	1441852550	27100	27100	27100	27100	0
36	20230706	191200	1441852550	27100	27100	27100	27100	0
37	20230706	191100	1441852550	27100	27100	27100	27100	0
38	20230706	191000	1441852550	27100	27100	27100	27100	0
39	20230706	190900	1441852550	27100	27100	27100	27100	0
40	20230706	190800	1441852550	27100	27100	27100	27100	0
41	20230706	190700	1441852550	27100	27100	27100	27100	0
42	20230706	190600	1441852550	27100	27100	27100	27100	0
43	20230706	190500	1441852550	27100	27100	27100	27100	0
44	20230706	190400	1441852550	27100	27100	27100	27100	0
45	20230706	190300	1441852550	27100	27100	27100	27100	0
46	20230706	190200	1441852550	27100	27100	27100	27100	0
47	20230706	190100	1441852550	27100	27100	27100	27100	0
48	20230706	190000	1441852550	27100	27100	27100	27100	0
49	20230706	185900	1441852550	27100	27100	27100	27100	0
50	20230706	185800	1441852550	27100	27100	27100	27100	0
51	20230706	185700	1441852550	27100	27100	27100	27100	0
52	20230706	185600	1441852550	27100	27100	27100	27100	0
53	20230706	185500	1441852550	27100	27100	27100	27100	0
54	20230706	185400	1441852550	27100	27100	27100	27100	0
55	20230706	185300	1441852550	27100	27100	27100	27100	0
56	20230706	185200	1441852550	27100	27100	27100	27100	0
57	20230706	185100	1441852550	27100	27100	27100	27100	0
58	20230706	185000	1441852550	27100	27100	27100	27100	0
59	20230706	184900	1441852550	27100	27100	27100	27100	0
60	20230706	184800	1441852550	27100	27100	27100	27100	0
61	20230706	184700	1441852550	27100	27100	27100	27100	0
62	20230706	184600	1441852550	27100	27100	27100	27100	2901
63	20230706	184500	1441852550	27100	27100	27100	27100	0
64	20230706	184400	1441852550	27100	27100	27100	27100	0
65	20230706	184300	1441852550	27100	27100	27100	27100	0
66	20230706	184200	1441852550	27100	27100	27100	27100	0
67	20230706	184100	1441852550	27100	27100	27100	27100	0
68	20230706	184000	1441852550	27100	27100	27100	27100	0
69	20230706	183900	1441852550	27100	27100	27100	27100	0
70	20230706	183800	1441852550	27100	27100	27100	27100	0
71	20230706	183700	1441852550	27100	27100	27100	27100	0
72	20230706	183600	1441852550	27100	27100	27100	27100	0
73	20230706	183500	1441852550	27100	27100	27100	27100	0
74	20230706	183400	1441852550	27100	27100	27100	27100	0
75	20230706	183300	1441852550	27100	27100	27100	27100	0
76	20230706	183200	1441852550	27100	27100	27100	27100	0
77	20230706	183100	1441852550	27100	27100	27100	27100	0
78	20230706	183000	1441852550	27100	27100	27100	27100	0
79	20230706	182900	1441852550	27100	27100	27100	27100	0
80	20230706	182800	1441852550	27100	27100	27100	27100	0
81	20230706	182700	1441852550	27100	27100	27100	27100	0
82	20230706	182600	1441852550	27100	27100	27100	27100	0
83	20230706	182500	1441852550	27100	27100	27100	27100	0
84	20230706	182400	1441852550	27100	27100	27100	27100	0
85	20230706	182300	1441852550	27100	27100	27100	27100	0
86	20230706	182200	1441852550	27100	27100	27100	27100	0
87	20230706	182100	1441852550	27100	27100	27100	27100	0
88	20230706	182000	1441852550	27100	27100	27100	27100	0
89	20230706	181900	1441852550	27100	27100	27100	27100	0
90	20230706	181800	1441852550	27100	27100	27100	27100	0
91	20230706	181700	1441852550	27100	27100	27100	27100	0
92	20230706	181600	1441852550	27100	27100	27100	27100	2901
93	20230706	181500	1441852550	27100	27100	27100	27100	0
94	20230706	181400	1441852550	27100	27100	27100	27100	0
95	20230706	181300	1441852550	27100	27100	27100	27100	0
96	20230706	181200	1441852550	27100	27100	27100	27100	0
97	20230706	181100	1441852550	27100	27100	27100	27100	0
98	20230706	181000	1441852550	27100	27100	27100	27100	0
99	20230706	180900	1441852550	27100	27100	27100	27100	0
100	20230706	180800	1441852550	27100	27100	27100	27100	0
101	20230706	180700	1441852550	27100	27100	27100	27100	0
102	20230706	180600	1441852550	27100	27100	27100	27100	0
103	20230706	180500	1441852550	27100	27100	27100	27100	0
104	20230706	180400	1441852550	27100	27100	27100	27100	0
105	20230706	180300	1441852550	27100	27100	27100	27100	0
106	20230706	180200	1441852550	27100	27100	27100	27100	0
107	20230706	180100	1441852550	27100	27100	27100	27100	0
108	20230706	180000	1441852550	27100	27100	27100	27100	0
109	20230706	175900	1441852550	27100	27100	27100	27100	0
110	20230706	175800	1441852550	27100	27100	27100	27100	0
111	20230706	175700	1441852550	27100	27100	27100	27100	0
112	20230706	175600	1441852550	27100	27100	27100	27100	0
113	20230706	175500	1441852550	27100	27100	27100	27100	0
114	20230706	175400	1441852550	27100	27100	27100	27100	0
115	20230706	175300	1441852550	27100	27100	27100	27100	0
116	20230706	175200	1441852550	27100	27100	27100	27100	0
117	20230706	175100	1441852550	27100	27100	27100	27100	0
118	20230706	175000	1441852550	27100	27100	27100	27100	0
119	20230706	174900	1441852550	27100	27100	27100	27100	0
120	20230706	174800	1441852550	27100	27100	27100	27100	0
121	20230706	174700	1441852550	27100	27100	27100	27100	0
122	20230706	174600	1441852550	27100	27100	27100	27100	2901
123	20230706	174500	1441852550	27100	27100	27100	27100	0
124	20230706	174400	1441852550	27100	27100	27100	27100	0
125	20230706	174300	1441852550	27100	27100	27100	27100	0
126	20230706	174200	1441852550	27100	27100	27100	27100	0
127	20230706	174100	1441852550	27100	27100	27100	27100	0
128	20230706	174000	1441852550	27100	27100	27100	27100	0
129	20230706	173900	1441852550	27100	27100	27100	27100	0
130	20230706	173800	1441852550	27100	27100	27100	27100	0
131	20230706	173700	1441852550	27100	27100	27100	27100	0
132	20230706	173600	1441852550	27100	27100	27100	27100	0
133	20230706	173500	1441852550	27100	27100	27100	27100	0
134	20230706	173400	1441852550	27100	27100	27100	27100	0
135	20230706	173300	1441852550	27100	27100	27100	27100	0
136	20230706	173200	1441852550	27100	27100	27100	27100	0
137	20230706	173100	1441852550	27100	27100	27100	27100	0
138	20230706	173000	1441852550	27100	27100	27100	27100	0
139	20230706	172900	1441852550	27100	27100	27100	27100	0
140	20230706	172800	1441852550	27100	27100	27100	27100	0
141	20230706	172700	1441852550	27100	27100	27100	27100	0
142	20230706	172600	1441852550	27100	27100	27100	27100	0
143	20230706	172500	1441852550	27100	27100	27100	27100	0
144	20230706	172400	1441852550	27100	27100	27100	27100	0
145	20230706	172300	1441852550	27100	27100	27100	27100	0
146	20230706	172200	1441852550	27100	27100	27100	27100	0
147	20230706	172100	1441852550	27100	27100	27100	27100	0
148	20230706	172000	1441852550	27100	27100	27100	27100	0
149	20230706	171900	1441852550	27100	27100	27100	27100	0
150	20230706	171800	1441852550	27100	27100	27100	27100	0
151	20230706	171700	1441852550	27100	27100	27100	27100	0
152	20230706	171600	1441852550	27100	27100	27100	27100	2901
153	20230706	171500	1441852550	27100	27100	27100	27100	0
154	20230706	171400	1441852550	27100	27100	27100	27100	0
155	20230706	171300	1441852550	27100	27100	27100	27100	0
156	20230706	171200	1441852550	27100	27100	27100	27100	0
157	20230706	171100	1441852550	27100	27100	27100	27100	0
158	20230706	171000	1441852550	27100	27100	27100	27100	0
159	20230706	170900	1441852550	27100	27100	27100	27100	0
160	20230706	170800	1441852550	27100	27100	27100	27100	0
161	20230706	170700	1441852550	27100	27100	27100	27100	0
162	20230706	170600	1441852550	27100	27100	27100	27100	0
163	20230706	170500	1441852550	27100	27100	27100	27100	0
164	20230706	170400	1441852550	27100	27100	27100	27100	0
165	20230706	170300	1441852550	27100	27100	27100	27100	0
166	20230706	170200	1441852550	27100	27100	27100	27100	0
167	20230706	170100	1441852550	27100	27100	27100	27100	0
168	20230706	170000	1441852550	27100	27100	27100	27100	0
169	20230706	165900	1441852550	27100	27100	27100	27100	0
170	20230706	165800	1441852550	27100	27100	27100	27100	0
171	20230706	165700	1441852550	27100	27100	27100	27100	0
172	20230706	165600	1441852550	27100	27100	27100	27100	0
173	20230706	165500	1441852550	27100	27100	27100	27100	0
174	20230706	165400	1441852550	27100	27100	27100	27100	0
175	20230706	165300	1441852550	27100	27100	27100	27100	0
176	20230706	165200	1441852550	27100	27100	27100	27100	0
177	20230706	165100	1441852550	27100	27100	27100	27100	0
178	20230706	165000	1441852550	27100	27100	27100	27100	0
179	20230706	164900	1441852550	27100	27100	27100	27100	0
180	20230706	164800	1441852550	27100	27100	27100	27100	0
181	20230706	164700	1441852550	27100	27100	27100	27100	0
182	20230706	164600	1441852550	27100	27100	27100	27100	2901
183	20230706	164500	1441852550	27100	27100	27100	27100	0
184	20230706	164400	1441852550	27100	27100	27100	27100	0
185	20230706	164300	1441852550	27100	27100	27100	27100	0
186	20230706	164200	1441852550	27100	27100	27100	27100	0
187	20230706	164100	1441852550	27100	27100	27100	27100	0
188	20230706	164000	1441852550	27100	27100	27100	27100	0
189	20230706	163900	1441852550	27100	27100	27100	27100	0
190	20230706	163800	1441852550	27100	27100	27100	27100	0
191	20230706	163700	1441852550	27100	27100	27100	27100	0
192	20230706	163600	1441852550	27100	27100	27100	27100	0
193	20230706	163500	1441852550	27100	27100	27100	27100	0
194	20230706	163400	1441852550	27100	27100	27100	27100	0
195	20230706	163300	1441852550	27100	27100	27100	27100	0
196	20230706	163200	1441852550	27100	27100	27100	27100	0
197	20230706	163100	1441852550	27100	27100	27100	27100	0
198	20230706	163000	1441852550	27100	27100	27100	27100	0
199	20230706	162900	1441852550	27100	27100	27100	27100	0
200	20230706	162800	1441852550	27100	27100	27100	27100	0
201	20230706	162700	1441852550	27100	27100	27100	27100	0
202	20230706	162600	1441852550	27100	27100	27100	27100	0
203	20230706	162500	1441852550	27100	27100	27100	27100	0
204	20230706	162400	1441852550	27100	27100	27100	27100	0
205	20230706	162300	1441852550	27100	27100	27100	27100	0
206	20230706	162200	1441852550	27100	27100	27100	27100	0
207	20230706	162100	1441852550	27100	27100	27100	27100	0
208	20230706	162000	1441852550	27100	27100	27100	27100	0
209	20230706	161900	1441852550	27100	27100	27100	27100	0
210	20230706	161800	1441852550	27100	27100	27100	27100	0
211	20230706	161700	1441852550	27100	27100	27100	27100	0
212	20230706	161600	1441852550	27100	27100	27100	27100	2901
213	20230706	161500	1441852550	27100	27100	27100	27100	0
214	20230706	161400	1441852550	27100	27100	27100	27100	0
215	20230706	161300	1441852550	27100	27100	27100	27100	0
216	20230706	161200	1441852550	27100	27100	27100	27100	0
217	20230706	161100	1441852550	27100	27100	27100	27100	0
218	20230706	161000	1441852550	27100	27100	27100	27100	0
219	20230706	160900	1441852550	27100	27100	27100	27100	0
220	20230706	160800	1441852550	27100	27100	27100	27100	0
221	20230706	160700	1441852550	27100	27100	27100	27100	0
222	20230706	160600	1441852550	27100	27100	27100	27100	0
223	20230706	160500	1441852550	27100	27100	27100	27100	0
224	20230706	160400	1441852550	27100	27100	27100	27100	0
225	20230706	160300	1441852550	27100	27100	27100	27100	0
226	20230706	160200	1441852550	27100	27100	27100	27100	0
227	20230706	160100	1441852550	27100	27100	27100	27100	0
228	20230706	160000	1441852550	27100	27100	27100	27100	0
229	20230706	155900	1441852550	27100	27100	27100	27100	0
230	20230706	155800	1441852550	27100	27100	27100	27100	0
231	20230706	155700	1441852550	27100	27100	27100	27100	0
232	20230706	155600	1441852550	27100	27100	27100	27100	0
233	20230706	155500	1441852550	27100	27100	27100	27100	0
234	20230706	155400	1441852550	27100	27100	27100	27100	0
235	20230706	155300	1441852550	27100	27100	27100	27100	0
236	20230706	155200	1441852550	27100	27100	27100	27100	0
237	20230706	155100	1441852550	27100	27100	27100	27100	0
238	20230706	155000	1441852550	27100	27100	27100	27100	0
239	20230706	154900	1441852550	27100	27100	27100	27100	0
240	20230706	154800	1441852550	27100	27100	27100	27100	0
241	20230706	154700	1441852550	27100	27100	27100	27100	0
242	20230706	154600	1441852550	27100	27100	27100	27100	2901
243	20230706	154500	1441852550	27100	27100	27100	27100	0
244	20230706	154400	1441852550	27100	27100	27100	27100	0
245	20230706	154300	1441852550	27100	27100	27100	27100	0
246	20230706	154200	1441852550	27100	27100	27100	27100	0
247	20230706	154100	1441852550	27100	27100	27100	27100	0
248	20230706	154000	1441852550	27100	27100	27100	27100	0
249	20230706	153900	1441852550	27100	27100	27100	27100	0
250	20230706	153800	1441852550	27100	27100	27100	27100	0
251	20230706	153700	1441852550	27100	27100	27100	27100	0
252	20230706	153600	1441852550	27100	27100	27100	27100	0
253	20230706	153500	1441852550	27100	27100	27100	27100	0
254	20230706	153400	1441852550	27100	27100	27100	27100	0
255	20230706	153300	1441852550	27100	27100	27100	27100	0
256	20230706	153200	1441852550	27100	27100	27100	27100	0
257	20230706	153100	1441852550	27100	27100	27100	27100	0
258	20230706	153000	1441852550	27100	27100	27100	27100	2901
259	20230706	152900	1363235450	26850	26850	26850	26850	0
260	20230706	152800	1363235450	26850	26850	26850	26850	0
261	20230706	152700	1363235450	26850	26850	26850	26850	0
262	20230706	152600	1363235450	26850	26850	26850	26850	0
263	20230706	152500	1363235450	26850	26850	26850	26850	0
264	20230706	152400	1363235450	26850	26850	26850	26850	0
265	20230706	152300	1363235450	26850	26850	26850	26850	0
266	20230706	152200	1363235450	26850	26850	26850	26850	0
267	20230706	152100	1363235450	26850	26850	26850	26850	0
268	20230706	152000	1363235450	26850	26850	26850	26850	0
269	20230706	151900	1363235450	26850	26900	26900	26850	237
270	20230706	151800	1356863850	26900	26850	26900	26850	142
271	20230706	151700	1353044200	26900	26900	26900	26850	144
272	20230706	151600	1349170750	26900	26900	26900	26850	629
273	20230706	151500	1332275800	26900	26900	26900	26850	159
274	20230706	151400	1327999650	26900	26900	26950	26850	69
275	20230706	151300	1326143050	26850	26900	26900	26850	114
276	20230706	151200	1323080750	26900	26900	26900	26850	96
277	20230706	151100	1320500500	26900	26850	26900	26850	53
278	20230706	151000	1319075150	26900	26850	26900	26850	47
279	20230706	150900	1317811100	26900	26850	26900	26850	51
280	20230706	150800	1316439500	26900	26900	26900	26850	58
281	20230706	150700	1314879450	26900	26900	26900	26850	49
282	20230706	150600	1313561500	26900	26850	26900	26850	71
283	20230706	150500	1311652600	26900	26850	26900	26850	44
284	20230706	150400	1310469450	26900	26900	26900	26800	45
285	20230706	150300	1309259450	26900	26950	26950	26900	16
286	20230706	150200	1308828400	26950	26800	26950	26800	4
287	20230706	150100	1308720900	26950	26950	26950	26950	1
288	20230706	150000	1308693950	26900	26950	26950	26800	104
289	20230706	145900	1305894450	26750	26750	26950	26750	119
290	20230706	145800	1302707200	26750	26800	26950	26750	231
291	20230706	145700	1296507150	26800	26950	26950	26800	163
292	20230706	145600	1292134550	26950	26750	26950	26750	165
293	20230706	145500	1287704950	26750	26750	26950	26750	183
294	20230706	145400	1282792700	26800	26800	26800	26800	169
295	20230706	145300	1278263500	26800	26800	26950	26800	168
296	20230706	145200	1273750900	26800	26950	26950	26800	165
297	20230706	145100	1269318850	26800	26800	26800	26800	98
298	20230706	145000	1266692450	26800	26800	26950	26800	164
299	20230706	144900	1262287200	26800	26950	26950	26800	147
300	20230706	144800	1258340400	26900	26800	26900	26800	3985
301	20230706	144700	1151461750	26850	26850	26900	26800	181
302	20230706	144600	1146601000	26850	26800	26850	26800	63
303	20230706	144500	1144911900	26900	26800	26900	26800	209
304	20230706	144400	1139299500	26900	26900	26900	26800	369
305	20230706	144300	1129390750	26850	26850	26900	26850	52
306	20230706	144200	1127994450	26850	26900	26900	26850	199
307	20230706	144100	1122646200	26850	26900	26900	26850	392
308	20230706	144000	1112118850	26900	26900	26900	26850	616
309	20230706	143900	1095575550	26850	27000	27000	26850	166
310	20230706	143800	1091108400	26850	26900	27000	26850	134
311	20230706	143700	1087506300	26900	26900	26900	26850	159
312	20230706	143600	1083231900	26900	26850	26900	26850	147
313	20230706	143500	1079280700	26850	26850	26900	26850	121
314	20230706	143400	1076030650	26850	26850	27000	26850	163
315	20230706	143300	1071641950	26900	26900	26900	26900	67
316	20230706	143200	1069839650	27000	26900	27000	26850	165
317	20230706	143100	1065396900	26900	26900	26900	26900	98
318	20230706	143000	1062760700	27000	26900	27000	26850	120
319	20230706	142900	1059532800	26900	26850	26950	26850	231
320	20230706	142800	1053320500	26850	26850	26950	26850	275
321	20230706	142700	1045927950	26850	26850	26850	26850	100
322	20230706	142600	1043242950	26950	26850	26950	26850	337
323	20230706	142500	1034182100	26950	26900	26950	26850	567
324	20230706	142400	1018946200	26950	26900	26950	26900	167
325	20230706	142300	1014450550	26900	26900	26950	26900	165
326	20230706	142200	1010008700	26900	26900	26900	26900	161
327	20230706	142100	1005677800	26900	26900	26950	26900	167
328	20230706	142000	1001182100	26950	26950	26950	26950	108
329	20230706	141900	998271500	26900	26950	26950	26900	98
330	20230706	141800	995632900	26950	26950	26950	26950	164
331	20230706	141700	991213100	26950	27050	27050	26950	131
332	20230706	141600	987680800	27000	26950	27000	26950	141
333	20230706	141500	983878700	27000	27000	27050	27000	239
334	20230706	141400	977422350	27000	27000	27000	26950	162
335	20230706	141300	973050650	27000	27000	27050	27000	166
336	20230706	141200	968565250	27000	27050	27050	27000	174
337	20230706	141100	963863400	27000	27050	27050	27000	125
338	20230706	141000	960487900	27050	27050	27050	27000	135
339	20230706	140900	956839400	27050	27050	27050	27050	0
340	20230706	140800	956839400	27050	27050	27050	27050	68
341	20230706	140700	955000000	27000	27050	27050	27000	68
342	20230706	140600	953160650	27000	27050	27050	27000	223
343	20230706	140500	947133200	27050	27050	27050	27050	67
344	20230706	140400	945320850	27000	27050	27050	27000	69
345	20230706	140300	943454450	27050	27050	27050	27050	0
346	20230706	140200	943454450	27050	26950	27050	26950	107
347	20230706	140100	940567300	26950	27050	27050	26950	76
348	20230706	140000	938512200	26950	26950	26950	26950	58
349	20230706	135900	936949100	27050	27050	27050	27050	68
350	20230706	135800	935109700	26950	27000	27050	26950	93
351	20230706	135700	932600550	27050	27050	27050	27050	67
352	20230706	135600	930788200	27050	26950	27050	26950	90
353	20230706	135500	928357150	27000	27000	27000	27000	22
354	20230706	135400	927763150	27000	27000	27000	26950	137
355	20230706	135300	924067350	27000	27000	27000	27000	71
356	20230706	135200	922150350	26950	26950	26950	26950	394
357	20230706	135100	911532050	26950	26950	26950	26950	68
358	20230706	135000	909699450	26900	26950	26950	26900	89
359	20230706	134900	907304150	26950	26900	26950	26900	253
360	20230706	134800	900495100	26950	26950	26950	26950	68
361	20230706	134700	898662500	26950	26900	26950	26900	129
362	20230706	134600	895191250	26900	27000	27000	26900	155
363	20230706	134500	891013500	27000	27000	27000	27000	146
364	20230706	134400	887071500	26850	26950	26950	26850	1000
365	20230706	134300	860207500	27000	26950	27000	26950	132
366	20230706	134200	856646750	26950	26950	26950	26950	5
367	20230706	134100	856512000	26950	26950	26950	26950	61
368	20230706	134000	854868050	26950	26900	26950	26900	4
369	20230706	133900	854760300	26950	26900	26950	26900	66
370	20230706	133800	852984850	26900	26900	26900	26900	0
371	20230706	133700	852984850	26900	26950	26950	26900	6
372	20230706	133600	852823350	26900	26900	26900	26900	0
373	20230706	133500	852823350	26900	26900	26900	26900	131
374	20230706	133400	849299450	26900	26900	26900	26900	0
375	20230706	133300	849299450	26900	26900	26900	26900	15
376	20230706	133200	848895950	27000	27000	27000	27000	0
377	20230706	133100	848895950	27000	27000	27000	27000	0
378	20230706	133000	848895950	27000	27000	27000	27000	19
379	20230706	132900	848382950	27000	27000	27000	27000	11
380	20230706	132800	848085950	27000	27000	27000	27000	27
381	20230706	132700	847356950	27000	26900	27000	26900	1670
382	20230706	132600	802427100	26900	26900	26900	26900	20
383	20230706	132500	801889100	26900	26900	26900	26900	36
384	20230706	132400	800920700	26900	26900	26900	26900	1
385	20230706	132300	800893800	27000	27000	27000	27000	13
386	20230706	132200	800542800	26950	26950	26950	26950	37
387	20230706	132100	799545650	26950	26900	26950	26900	75
388	20230706	132000	797526900	26900	26900	26900	26900	0
389	20230706	131900	797526900	26900	26950	26950	26900	67
390	20230706	131800	795724450	26950	26950	26950	26900	135
391	20230706	131700	792091200	26950	26950	26950	26950	0
392	20230706	131600	792091200	26950	26950	26950	26950	8
393	20230706	131500	791875600	26900	26900	26900	26900	65
394	20230706	131400	790127100	26950	26950	26950	26950	0
395	20230706	131300	790127100	26950	26950	26950	26950	710
396	20230706	131200	770992600	26950	26950	26950	26950	0
397	20230706	131100	770992600	26950	26950	26950	26950	68
398	20230706	131000	769160000	26950	26950	26950	26950	1
399	20230706	130900	769133050	27000	26950	27000	26950	46
400	20230706	130800	767892300	27000	26950	27000	26950	4
401	20230706	130700	767784450	26950	26950	26950	26950	71
402	20230706	130600	765871000	26950	27000	27000	26950	23
403	20230706	130500	765250400	27000	27000	27000	27000	0
404	20230706	130400	765250400	27000	27000	27000	27000	20
405	20230706	130300	764710400	27100	27100	27100	27100	0
406	20230706	130200	764710400	27100	26950	27100	26950	1669
407	20230706	130100	719714400	26950	26950	27000	26950	54
408	20230706	130000	718259000	27000	27000	27000	27000	9
409	20230706	125900	718016000	26950	27000	27000	26950	69
410	20230706	125800	716156200	27000	27000	27000	27000	14
411	20230706	125700	715778200	27000	27000	27000	27000	5
412	20230706	125600	715643200	27000	26950	27000	26950	97
413	20230706	125500	713027450	27000	27000	27000	27000	57
414	20230706	125400	711488450	27000	27000	27000	27000	5
415	20230706	125300	711353450	27000	27000	27000	27000	20
416	20230706	125200	710813450	27000	27000	27000	27000	39
417	20230706	125100	709760450	27050	27050	27050	27050	0
418	20230706	125000	709760450	27050	27000	27050	27000	14
419	20230706	124900	709381850	27000	27000	27000	27000	4
420	20230706	124800	709273850	27000	26950	27000	26950	71
421	20230706	124700	707360100	27000	27000	27000	27000	7
422	20230706	124600	707171100	27000	27000	27000	27000	14
423	20230706	124500	706793100	27000	26950	27000	26950	171
424	20230706	124400	702182600	26950	26950	26950	26950	65
425	20230706	124300	700430850	27000	27000	27000	27000	1
426	20230706	124200	700403850	27000	27000	27000	27000	13
427	20230706	124100	700052850	27000	27000	27000	27000	7
428	20230706	124000	699863850	27000	27000	27000	27000	35
429	20230706	123900	698918850	27050	27050	27050	27050	1
430	20230706	123800	698891800	27050	27050	27050	27050	0
431	20230706	123700	698891800	27050	27050	27050	27050	0
432	20230706	123600	698891800	27050	27050	27050	27000	131
433	20230706	123500	695352050	27050	27050	27050	27050	25
434	20230706	123400	694675800	27000	27000	27000	27000	0
435	20230706	123300	694675800	27000	27000	27000	27000	6
436	20230706	123200	694513800	27000	27000	27000	27000	64
437	20230706	123100	692785800	27050	27050	27050	27050	200
438	20230706	123000	687375800	27000	27000	27000	27000	0
439	20230706	122900	687375800	27000	27000	27000	27000	0
440	20230706	122800	687375800	27000	27000	27000	27000	68
441	20230706	122700	685539800	27050	27000	27050	27000	44
442	20230706	122600	684350050	27000	27000	27000	27000	509
443	20230706	122500	670607050	27000	27000	27000	27000	0
444	20230706	122400	670607050	27000	27050	27050	27000	81
445	20230706	122300	668419200	27000	27050	27050	27000	6
446	20230706	122200	668257100	27050	27100	27100	27050	50
447	20230706	122100	666902750	27100	27000	27100	27000	1702
448	20230706	122000	620932250	27000	27000	27000	26950	98
449	20230706	121900	618289500	27000	27000	27000	27000	70
450	20230706	121800	616399500	27000	27000	27000	27000	6
451	20230706	121700	616237500	27000	27000	27000	27000	5
452	20230706	121600	616102500	26950	27000	27000	26950	120
453	20230706	121500	612865750	27000	27000	27000	27000	3
454	20230706	121400	612784750	27000	27000	27000	27000	39
455	20230706	121300	611731750	27000	26950	27000	26950	73
456	20230706	121200	609764150	27000	27000	27000	27000	31
457	20230706	121100	608927150	27000	27000	27000	27000	6
458	20230706	121000	608765150	27000	27000	27000	27000	26
459	20230706	120900	608063150	27000	27000	27000	26950	70
460	20230706	120800	606176400	27000	27000	27000	27000	166
461	20230706	120700	601694400	27000	27000	27000	27000	6
462	20230706	120600	601532400	27000	27000	27000	27000	26
463	20230706	120500	600830400	27000	27000	27000	26950	72
464	20230706	120400	598889600	27000	27000	27000	27000	0
465	20230706	120300	598889600	27000	27000	27000	26950	112
466	20230706	120200	595866100	26950	26950	26950	26950	1
467	20230706	120100	595839150	26950	26950	26950	26950	65
468	20230706	120000	594087400	26950	26950	26950	26950	4
469	20230706	115900	593979600	27000	27000	27000	27000	23
470	20230706	115800	593358600	26950	26950	26950	26950	83
471	20230706	115700	591121750	27000	26950	27000	26950	80
472	20230706	115600	588965250	26950	27000	27000	26950	9
473	20230706	115500	588722450	26950	26950	26950	26950	50
474	20230706	115400	587374950	26950	26950	26950	26950	3
475	20230706	115300	587294100	27000	26950	27000	26950	66
476	20230706	115200	585515350	26950	26950	26950	26950	3
477	20230706	115100	585434500	27000	26950	27000	26950	39
478	20230706	115000	584381650	26950	26950	26950	26950	136
479	20230706	114900	580716450	27000	26950	27000	26950	70
480	20230706	114800	578829900	26950	26950	26950	26950	3
481	20230706	114700	578749050	27000	27000	27000	27000	10
482	20230706	114600	578479050	26950	27000	27000	26950	41
483	20230706	114500	577372200	26950	26950	26950	26950	67
484	20230706	114400	575566550	27000	26950	27000	26950	32
485	20230706	114300	574702600	27000	26950	27000	26950	55
486	20230706	114200	573218800	26950	27000	27000	26950	262
487	20230706	114100	566146400	27000	26950	27000	26950	106
488	20230706	114000	563288650	26950	26950	26950	26950	3
489	20230706	113900	563207800	27000	26950	27000	26950	4
490	20230706	113800	563099950	27000	26950	27000	26950	65
491	20230706	113700	561346950	26950	27000	27000	26950	115
492	20230706	113600	558245300	27000	26950	27000	26950	63
493	20230706	113500	556545950	26950	26950	26950	26950	0
494	20230706	113400	556545950	26950	26950	26950	26950	9
495	20230706	113300	556303400	26950	27000	27000	26950	101
496	20230706	113200	553580300	27000	26950	27000	26950	4
497	20230706	113100	553472450	26950	26950	26950	26950	7
498	20230706	113000	553283800	27000	27000	27000	26950	51
499	20230706	112900	551906950	26950	26950	27000	26950	681
500	20230706	112800	533541900	26950	26950	26950	26950	3
501	20230706	112700	533461050	26950	26950	26950	26950	4
502	20230706	112600	533353250	26950	27000	27000	26950	104
503	20230706	112500	530548750	26950	26950	26950	26950	1
504	20230706	112400	530521800	26950	26950	26950	26950	64
505	20230706	112300	528797000	26950	27000	27000	26950	12
506	20230706	112200	528473200	27000	26950	27000	26950	66
507	20230706	112100	526694450	27000	27000	27000	27000	229
508	20230706	112000	520511450	26950	26950	26950	26950	4
509	20230706	111900	520403650	26950	26950	26950	26950	0
510	20230706	111800	520403650	26950	26950	26950	26950	70
511	20230706	111700	518517150	26950	27000	27000	26950	8
512	20230706	111600	518301300	27000	27000	27000	27000	32
513	20230706	111500	517437300	27000	27000	27000	27000	3
514	20230706	111400	517356300	26950	26950	26950	26950	7
515	20230706	111300	517167650	27100	27050	27100	27050	39
516	20230706	111200	516110900	26950	26950	26950	26950	25
517	20230706	111100	515437150	26950	26950	26950	26950	102
518	20230706	111000	512688250	26950	26950	26950	26950	74
519	20230706	110900	510693950	26950	26950	26950	26950	3
520	20230706	110800	510613100	26950	26950	26950	26950	7
521	20230706	110700	510424450	26950	26950	26950	26950	3
522	20230706	110600	510343600	26950	26950	26950	26950	3
523	20230706	110500	510262750	26900	26900	26900	26900	4
524	20230706	110400	510155150	26900	26900	26900	26900	10
525	20230706	110300	509886150	26900	27050	27050	26900	34
526	20230706	110200	508966900	26900	26950	27000	26900	1116
527	20230706	110100	478927400	27000	27000	27000	27000	143
528	20230706	110000	475066400	27000	27150	27150	27000	5
529	20230706	105900	474931050	27150	26950	27150	26950	133
530	20230706	105800	471332500	26950	26950	26950	26950	203
531	20230706	105700	465861650	27000	26900	27000	26900	26
532	20230706	105600	465161650	26900	26900	26900	26900	7
533	20230706	105500	464973350	26900	26900	26900	26900	4
534	20230706	105400	464865750	26950	26950	26950	26950	580
535	20230706	105300	449234750	27000	26950	27000	26950	11
536	20230706	105200	448937900	27000	26950	27000	26950	4
537	20230706	105100	448830050	27050	27050	27050	27050	0
538	20230706	105000	448830050	27050	26950	27050	26950	28
539	20230706	104900	448073250	27000	27000	27000	26950	5
540	20230706	104800	447938400	27000	27000	27000	27000	1
541	20230706	104700	447911400	26950	26950	26950	26950	4
542	20230706	104600	447803600	26950	26950	27000	26950	110
543	20230706	104500	444838000	26950	26900	27000	26900	23
544	20230706	104400	444218150	26900	26900	26900	26900	5
545	20230706	104300	444083650	26900	26950	26950	26900	68
546	20230706	104200	442251250	27050	27050	27050	27050	1
547	20230706	104100	442224200	26950	27050	27050	26900	1309
548	20230706	104000	406945200	27000	27000	27000	27000	374
549	20230706	103900	396847200	27000	27000	27000	27000	65
550	20230706	103800	395092200	27000	27050	27050	27000	11
551	20230706	103700	394794800	27050	27000	27050	27000	254
552	20230706	103600	387935600	27050	27050	27050	27050	41
553	20230706	103500	386826550	27000	27000	27000	27000	69
554	20230706	103400	384963550	27000	27000	27000	27000	3
555	20230706	103300	384882550	27000	27000	27000	27000	3
556	20230706	103200	384801550	27000	27000	27000	27000	0
557	20230706	103100	384801550	27000	27000	27000	27000	67
558	20230706	103000	382992550	27000	27000	27000	27000	10
559	20230706	102900	382722550	27000	27000	27000	27000	10
560	20230706	102800	382452550	27000	27000	27000	27000	5
561	20230706	102700	382317550	27000	27000	27000	27000	3
562	20230706	102600	382236550	27050	27050	27050	27050	1
563	20230706	102500	382209500	27050	27050	27050	27000	11
564	20230706	102400	381912100	27000	27000	27000	27000	3
565	20230706	102300	381831100	27000	27000	27000	27000	64
566	20230706	102200	380103100	27000	27050	27050	27000	73
567	20230706	102100	378130350	27000	27000	27000	27000	4
568	20230706	102000	378022350	27100	27100	27100	27100	12
569	20230706	101900	377697150	27000	27000	27100	27000	773
570	20230706	101800	356820800	27050	27050	27050	27000	56
571	20230706	101700	355306350	27050	27050	27050	27050	0
572	20230706	101600	355306350	27050	27000	27050	27000	32
573	20230706	101500	354440900	27000	27000	27000	26950	118
574	20230706	101400	351255050	27000	26950	27000	26950	141
575	20230706	101300	347448150	26950	26950	26950	26950	4
576	20230706	101200	347340350	27000	26900	27000	26900	73
577	20230706	101100	345369650	26950	26950	27000	26950	105
578	20230706	101000	342538100	26900	26950	26950	26900	35
579	20230706	100900	341595350	27000	26900	27000	26900	740
580	20230706	100800	321685700	26900	26900	26900	26900	0
581	20230706	100700	321685700	26900	26950	27000	26900	197
582	20230706	100600	316374750	26900	26900	26900	26900	4
583	20230706	100500	316267150	26900	26900	26900	26900	3
584	20230706	100400	316186450	26900	26950	26950	26900	13
585	20230706	100300	315836550	26950	26950	26950	26950	95
586	20230706	100200	313276300	26950	26950	26950	26950	63
587	20230706	100100	311578450	27000	26900	27000	26900	106
588	20230706	100000	308722550	26900	27000	27000	26900	27
589	20230706	095900	307993850	27000	26900	27000	26900	12
590	20230706	095800	307670250	27000	27000	27000	27000	4
591	20230706	095700	307562250	27000	26950	27000	26900	857
592	20230706	095600	284494350	26950	27000	27000	26950	47
593	20230706	095500	283227200	27000	27000	27000	27000	6
594	20230706	095400	283065200	27000	26950	27000	26950	107
595	20230706	095300	280176550	26950	26950	26950	26950	3
596	20230706	095200	280095700	27000	26900	27000	26900	503
597	20230706	095100	266539800	26900	26900	26900	26900	19
598	20230706	095000	266028700	26900	26900	26950	26900	5
599	20230706	094900	265894150	26900	26900	26900	26900	6
600	20230706	094800	265732750	26900	26900	26950	26900	90
601	20230706	094700	263310600	26900	26900	26900	26900	53
602	20230706	094600	261884900	26950	26900	26950	26900	13
603	20230706	094500	261534700	26900	26900	26950	26900	6
604	20230706	094400	261373200	26900	26900	26950	26900	163
605	20230706	094300	256987400	26950	26900	26950	26900	96
606	20230706	094200	254404500	26900	26900	26900	26900	65
607	20230706	094100	252656000	26900	26900	26900	26900	33
608	20230706	094000	251768300	26900	26950	26950	26900	265
609	20230706	093900	244631800	26950	26950	26950	26950	45
610	20230706	093800	243419050	26900	26900	26900	26900	3
611	20230706	093700	243338350	26900	26900	26900	26900	32
612	20230706	093600	242477550	26900	26950	26950	26900	65
613	20230706	093500	240729000	26900	26950	26950	26900	8
614	20230706	093400	240513750	26850	26900	26950	26850	1254
615	20230706	093300	206800650	26950	26950	26950	26950	102
616	20230706	093200	204051750	26950	26900	26950	26900	78
617	20230706	093100	201953500	26950	26900	26950	26900	683
618	20230706	093000	183580700	26900	26900	26900	26900	43
619	20230706	092900	182424000	26900	26900	26950	26900	29
620	20230706	092800	181642850	26900	26900	26950	26900	88
621	20230706	092700	179275400	27000	26950	27000	26900	20
622	20230706	092600	178736400	26900	26950	26950	26900	72
623	20230706	092500	176799550	26950	26900	26950	26900	17
624	20230706	092400	176341950	26950	26900	26950	26900	169
625	20230706	092300	171795450	26900	26950	26950	26900	104
626	20230706	092200	168992800	26900	26850	26900	26850	753
627	20230706	092100	148739550	26850	26950	26950	26850	201
628	20230706	092000	143333150	26900	26950	26950	26900	478
629	20230706	091900	130455450	27000	27000	27000	26950	15
630	20230706	091800	130051100	27000	27050	27050	27000	1507
631	20230706	091700	89360550	27000	27050	27050	27000	67
632	20230706	091600	87548350	27050	27050	27050	27050	169
633	20230706	091500	82976900	27050	27050	27050	27050	41
634	20230706	091400	81867850	27050	27100	27100	27050	5
635	20230706	091300	81732550	27050	27050	27050	27000	1019
636	20230706	091200	54200500	27100	27100	27100	27100	343
637	20230706	091100	44905200	27100	27100	27100	27100	233
638	20230706	091000	38590900	27050	27100	27100	27050	485
639	20230706	090900	25452250	27150	27150	27150	27100	80
640	20230706	090800	23283200	27150	27200	27200	27150	407
641	20230706	090700	12227050	27300	27200	27300	27200	12
642	20230706	090600	11900550	27150	27200	27200	27150	27
643	20230706	090500	11166300	27200	27200	27200	27200	96
644	20230706	090400	8555100	27200	27200	27200	27200	7
645	20230706	090300	8364700	27200	27200	27200	27200	21
646	20230706	090200	7793500	27250	27250	27250	27250	20
647	20230706	090100	7248500	27250	27250	27250	27250	44
648	20230706	090000	6049500	27250	27250	27250	27250	222