KissMeData/089980/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	194700	2589587500	26800	26800	26800	26800	2435
3	20230706	194600	2589587500	26800	26800	26800	26800	0
4	20230706	194500	2589587500	26800	26800	26800	26800	0
5	20230706	194400	2589587500	26800	26800	26800	26800	0
6	20230706	194300	2589587500	26800	26800	26800	26800	0
7	20230706	194200	2589587500	26800	26800	26800	26800	0
8	20230706	194100	2589587500	26800	26800	26800	26800	0
9	20230706	194000	2589587500	26800	26800	26800	26800	0
10	20230706	193900	2589587500	26800	26800	26800	26800	0
11	20230706	193800	2589587500	26800	26800	26800	26800	0
12	20230706	193700	2589587500	26800	26800	26800	26800	0
13	20230706	193600	2589587500	26800	26800	26800	26800	0
14	20230706	193500	2589587500	26800	26800	26800	26800	0
15	20230706	193400	2589587500	26800	26800	26800	26800	0
16	20230706	193300	2589587500	26800	26800	26800	26800	0
17	20230706	193200	2589587500	26800	26800	26800	26800	0
18	20230706	193100	2589587500	26800	26800	26800	26800	0
19	20230706	193000	2589587500	26800	26800	26800	26800	0
20	20230706	192900	2589587500	26800	26800	26800	26800	0
21	20230706	192800	2589587500	26800	26800	26800	26800	0
22	20230706	192700	2589587500	26800	26800	26800	26800	0
23	20230706	192600	2589587500	26800	26800	26800	26800	0
24	20230706	192500	2589587500	26800	26800	26800	26800	0
25	20230706	192400	2589587500	26800	26800	26800	26800	0
26	20230706	192300	2589587500	26800	26800	26800	26800	0
27	20230706	192200	2589587500	26800	26800	26800	26800	0
28	20230706	192100	2589587500	26800	26800	26800	26800	0
29	20230706	192000	2589587500	26800	26800	26800	26800	0
30	20230706	191900	2589587500	26800	26800	26800	26800	0
31	20230706	191800	2589587500	26800	26800	26800	26800	0
32	20230706	191700	2589587500	26800	26800	26800	26800	2435
33	20230706	191600	2589587500	26800	26800	26800	26800	0
34	20230706	191500	2589587500	26800	26800	26800	26800	0
35	20230706	191400	2589587500	26800	26800	26800	26800	0
36	20230706	191300	2589587500	26800	26800	26800	26800	0
37	20230706	191200	2589587500	26800	26800	26800	26800	0
38	20230706	191100	2589587500	26800	26800	26800	26800	0
39	20230706	191000	2589587500	26800	26800	26800	26800	0
40	20230706	190900	2589587500	26800	26800	26800	26800	0
41	20230706	190800	2589587500	26800	26800	26800	26800	0
42	20230706	190700	2589587500	26800	26800	26800	26800	0
43	20230706	190600	2589587500	26800	26800	26800	26800	0
44	20230706	190500	2589587500	26800	26800	26800	26800	0
45	20230706	190400	2589587500	26800	26800	26800	26800	0
46	20230706	190300	2589587500	26800	26800	26800	26800	0
47	20230706	190200	2589587500	26800	26800	26800	26800	0
48	20230706	190100	2589587500	26800	26800	26800	26800	0
49	20230706	190000	2589587500	26800	26800	26800	26800	0
50	20230706	185900	2589587500	26800	26800	26800	26800	0
51	20230706	185800	2589587500	26800	26800	26800	26800	0
52	20230706	185700	2589587500	26800	26800	26800	26800	0
53	20230706	185600	2589587500	26800	26800	26800	26800	0
54	20230706	185500	2589587500	26800	26800	26800	26800	0
55	20230706	185400	2589587500	26800	26800	26800	26800	0
56	20230706	185300	2589587500	26800	26800	26800	26800	0
57	20230706	185200	2589587500	26800	26800	26800	26800	0
58	20230706	185100	2589587500	26800	26800	26800	26800	0
59	20230706	185000	2589587500	26800	26800	26800	26800	0
60	20230706	184900	2589587500	26800	26800	26800	26800	0
61	20230706	184800	2589587500	26800	26800	26800	26800	0
62	20230706	184700	2589587500	26800	26800	26800	26800	2435
63	20230706	184600	2589587500	26800	26800	26800	26800	0
64	20230706	184500	2589587500	26800	26800	26800	26800	0
65	20230706	184400	2589587500	26800	26800	26800	26800	0
66	20230706	184300	2589587500	26800	26800	26800	26800	0
67	20230706	184200	2589587500	26800	26800	26800	26800	0
68	20230706	184100	2589587500	26800	26800	26800	26800	0
69	20230706	184000	2589587500	26800	26800	26800	26800	0
70	20230706	183900	2589587500	26800	26800	26800	26800	0
71	20230706	183800	2589587500	26800	26800	26800	26800	0
72	20230706	183700	2589587500	26800	26800	26800	26800	0
73	20230706	183600	2589587500	26800	26800	26800	26800	0
74	20230706	183500	2589587500	26800	26800	26800	26800	0
75	20230706	183400	2589587500	26800	26800	26800	26800	0
76	20230706	183300	2589587500	26800	26800	26800	26800	0
77	20230706	183200	2589587500	26800	26800	26800	26800	0
78	20230706	183100	2589587500	26800	26800	26800	26800	0
79	20230706	183000	2589587500	26800	26800	26800	26800	0
80	20230706	182900	2589587500	26800	26800	26800	26800	0
81	20230706	182800	2589587500	26800	26800	26800	26800	0
82	20230706	182700	2589587500	26800	26800	26800	26800	0
83	20230706	182600	2589587500	26800	26800	26800	26800	0
84	20230706	182500	2589587500	26800	26800	26800	26800	0
85	20230706	182400	2589587500	26800	26800	26800	26800	0
86	20230706	182300	2589587500	26800	26800	26800	26800	0
87	20230706	182200	2589587500	26800	26800	26800	26800	0
88	20230706	182100	2589587500	26800	26800	26800	26800	0
89	20230706	182000	2589587500	26800	26800	26800	26800	0
90	20230706	181900	2589587500	26800	26800	26800	26800	0
91	20230706	181800	2589587500	26800	26800	26800	26800	0
92	20230706	181700	2589587500	26800	26800	26800	26800	2435
93	20230706	181600	2589587500	26800	26800	26800	26800	0
94	20230706	181500	2589587500	26800	26800	26800	26800	0
95	20230706	181400	2589587500	26800	26800	26800	26800	0
96	20230706	181300	2589587500	26800	26800	26800	26800	0
97	20230706	181200	2589587500	26800	26800	26800	26800	0
98	20230706	181100	2589587500	26800	26800	26800	26800	0
99	20230706	181000	2589587500	26800	26800	26800	26800	0
100	20230706	180900	2589587500	26800	26800	26800	26800	0
101	20230706	180800	2589587500	26800	26800	26800	26800	0
102	20230706	180700	2589587500	26800	26800	26800	26800	0
103	20230706	180600	2589587500	26800	26800	26800	26800	0
104	20230706	180500	2589587500	26800	26800	26800	26800	0
105	20230706	180400	2589587500	26800	26800	26800	26800	0
106	20230706	180300	2589587500	26800	26800	26800	26800	0
107	20230706	180200	2589587500	26800	26800	26800	26800	0
108	20230706	180100	2589587500	26800	26800	26800	26800	0
109	20230706	180000	2589587500	26800	26800	26800	26800	0
110	20230706	175900	2589587500	26800	26800	26800	26800	0
111	20230706	175800	2589587500	26800	26800	26800	26800	0
112	20230706	175700	2589587500	26800	26800	26800	26800	0
113	20230706	175600	2589587500	26800	26800	26800	26800	0
114	20230706	175500	2589587500	26800	26800	26800	26800	0
115	20230706	175400	2589587500	26800	26800	26800	26800	0
116	20230706	175300	2589587500	26800	26800	26800	26800	0
117	20230706	175200	2589587500	26800	26800	26800	26800	0
118	20230706	175100	2589587500	26800	26800	26800	26800	0
119	20230706	175000	2589587500	26800	26800	26800	26800	0
120	20230706	174900	2589587500	26800	26800	26800	26800	0
121	20230706	174800	2589587500	26800	26800	26800	26800	0
122	20230706	174700	2589587500	26800	26800	26800	26800	2435
123	20230706	174600	2589587500	26800	26800	26800	26800	0
124	20230706	174500	2589587500	26800	26800	26800	26800	0
125	20230706	174400	2589587500	26800	26800	26800	26800	0
126	20230706	174300	2589587500	26800	26800	26800	26800	0
127	20230706	174200	2589587500	26800	26800	26800	26800	0
128	20230706	174100	2589587500	26800	26800	26800	26800	0
129	20230706	174000	2589587500	26800	26800	26800	26800	0
130	20230706	173900	2589587500	26800	26800	26800	26800	0
131	20230706	173800	2589587500	26800	26800	26800	26800	0
132	20230706	173700	2589587500	26800	26800	26800	26800	0
133	20230706	173600	2589587500	26800	26800	26800	26800	0
134	20230706	173500	2589587500	26800	26800	26800	26800	0
135	20230706	173400	2589587500	26800	26800	26800	26800	0
136	20230706	173300	2589587500	26800	26800	26800	26800	0
137	20230706	173200	2589587500	26800	26800	26800	26800	0
138	20230706	173100	2589587500	26800	26800	26800	26800	0
139	20230706	173000	2589587500	26800	26800	26800	26800	0
140	20230706	172900	2589587500	26800	26800	26800	26800	0
141	20230706	172800	2589587500	26800	26800	26800	26800	0
142	20230706	172700	2589587500	26800	26800	26800	26800	0
143	20230706	172600	2589587500	26800	26800	26800	26800	0
144	20230706	172500	2589587500	26800	26800	26800	26800	0
145	20230706	172400	2589587500	26800	26800	26800	26800	0
146	20230706	172300	2589587500	26800	26800	26800	26800	0
147	20230706	172200	2589587500	26800	26800	26800	26800	0
148	20230706	172100	2589587500	26800	26800	26800	26800	0
149	20230706	172000	2589587500	26800	26800	26800	26800	0
150	20230706	171900	2589587500	26800	26800	26800	26800	0
151	20230706	171800	2589587500	26800	26800	26800	26800	0
152	20230706	171700	2589587500	26800	26800	26800	26800	2435
153	20230706	171600	2589587500	26800	26800	26800	26800	0
154	20230706	171500	2589587500	26800	26800	26800	26800	0
155	20230706	171400	2589587500	26800	26800	26800	26800	0
156	20230706	171300	2589587500	26800	26800	26800	26800	0
157	20230706	171200	2589587500	26800	26800	26800	26800	0
158	20230706	171100	2589587500	26800	26800	26800	26800	0
159	20230706	171000	2589587500	26800	26800	26800	26800	0
160	20230706	170900	2589587500	26800	26800	26800	26800	0
161	20230706	170800	2589587500	26800	26800	26800	26800	0
162	20230706	170700	2589587500	26800	26800	26800	26800	0
163	20230706	170600	2589587500	26800	26800	26800	26800	0
164	20230706	170500	2589587500	26800	26800	26800	26800	0
165	20230706	170400	2589587500	26800	26800	26800	26800	0
166	20230706	170300	2589587500	26800	26800	26800	26800	0
167	20230706	170200	2589587500	26800	26800	26800	26800	0
168	20230706	170100	2589587500	26800	26800	26800	26800	0
169	20230706	170000	2589587500	26800	26800	26800	26800	0
170	20230706	165900	2589587500	26800	26800	26800	26800	0
171	20230706	165800	2589587500	26800	26800	26800	26800	0
172	20230706	165700	2589587500	26800	26800	26800	26800	0
173	20230706	165600	2589587500	26800	26800	26800	26800	0
174	20230706	165500	2589587500	26800	26800	26800	26800	0
175	20230706	165400	2589587500	26800	26800	26800	26800	0
176	20230706	165300	2589587500	26800	26800	26800	26800	0
177	20230706	165200	2589587500	26800	26800	26800	26800	0
178	20230706	165100	2589587500	26800	26800	26800	26800	0
179	20230706	165000	2589587500	26800	26800	26800	26800	0
180	20230706	164900	2589587500	26800	26800	26800	26800	0
181	20230706	164800	2589587500	26800	26800	26800	26800	0
182	20230706	164700	2589587500	26800	26800	26800	26800	2435
183	20230706	164600	2589587500	26800	26800	26800	26800	0
184	20230706	164500	2589587500	26800	26800	26800	26800	0
185	20230706	164400	2589587500	26800	26800	26800	26800	0
186	20230706	164300	2589587500	26800	26800	26800	26800	0
187	20230706	164200	2589587500	26800	26800	26800	26800	0
188	20230706	164100	2589587500	26800	26800	26800	26800	0
189	20230706	164000	2589587500	26800	26800	26800	26800	0
190	20230706	163900	2589587500	26800	26800	26800	26800	0
191	20230706	163800	2589587500	26800	26800	26800	26800	0
192	20230706	163700	2589587500	26800	26800	26800	26800	0
193	20230706	163600	2589587500	26800	26800	26800	26800	0
194	20230706	163500	2589587500	26800	26800	26800	26800	0
195	20230706	163400	2589587500	26800	26800	26800	26800	0
196	20230706	163300	2589587500	26800	26800	26800	26800	0
197	20230706	163200	2589587500	26800	26800	26800	26800	0
198	20230706	163100	2589587500	26800	26800	26800	26800	0
199	20230706	163000	2589587500	26800	26800	26800	26800	0
200	20230706	162900	2589587500	26800	26800	26800	26800	0
201	20230706	162800	2589587500	26800	26800	26800	26800	0
202	20230706	162700	2589587500	26800	26800	26800	26800	0
203	20230706	162600	2589587500	26800	26800	26800	26800	0
204	20230706	162500	2589587500	26800	26800	26800	26800	0
205	20230706	162400	2589587500	26800	26800	26800	26800	0
206	20230706	162300	2589587500	26800	26800	26800	26800	0
207	20230706	162200	2589587500	26800	26800	26800	26800	0
208	20230706	162100	2589587500	26800	26800	26800	26800	0
209	20230706	162000	2589587500	26800	26800	26800	26800	0
210	20230706	161900	2589587500	26800	26800	26800	26800	0
211	20230706	161800	2589587500	26800	26800	26800	26800	0
212	20230706	161700	2589587500	26800	26800	26800	26800	2435
213	20230706	161600	2589587500	26800	26800	26800	26800	0
214	20230706	161500	2589587500	26800	26800	26800	26800	0
215	20230706	161400	2589587500	26800	26800	26800	26800	0
216	20230706	161300	2589587500	26800	26800	26800	26800	0
217	20230706	161200	2589587500	26800	26800	26800	26800	0
218	20230706	161100	2589587500	26800	26800	26800	26800	0
219	20230706	161000	2589587500	26800	26800	26800	26800	0
220	20230706	160900	2589587500	26800	26800	26800	26800	0
221	20230706	160800	2589587500	26800	26800	26800	26800	0
222	20230706	160700	2589587500	26800	26800	26800	26800	0
223	20230706	160600	2589587500	26800	26800	26800	26800	0
224	20230706	160500	2589587500	26800	26800	26800	26800	0
225	20230706	160400	2589587500	26800	26800	26800	26800	0
226	20230706	160300	2589587500	26800	26800	26800	26800	0
227	20230706	160200	2589587500	26800	26800	26800	26800	0
228	20230706	160100	2589587500	26800	26800	26800	26800	0
229	20230706	160000	2589587500	26800	26800	26800	26800	0
230	20230706	155900	2589587500	26800	26800	26800	26800	0
231	20230706	155800	2589587500	26800	26800	26800	26800	0
232	20230706	155700	2589587500	26800	26800	26800	26800	0
233	20230706	155600	2589587500	26800	26800	26800	26800	0
234	20230706	155500	2589587500	26800	26800	26800	26800	0
235	20230706	155400	2589587500	26800	26800	26800	26800	0
236	20230706	155300	2589587500	26800	26800	26800	26800	0
237	20230706	155200	2589587500	26800	26800	26800	26800	0
238	20230706	155100	2589587500	26800	26800	26800	26800	0
239	20230706	155000	2589587500	26800	26800	26800	26800	0
240	20230706	154900	2589587500	26800	26800	26800	26800	0
241	20230706	154800	2589587500	26800	26800	26800	26800	0
242	20230706	154700	2589587500	26800	26800	26800	26800	2435
243	20230706	154600	2589587500	26800	26800	26800	26800	0
244	20230706	154500	2589587500	26800	26800	26800	26800	0
245	20230706	154400	2589587500	26800	26800	26800	26800	0
246	20230706	154300	2589587500	26800	26800	26800	26800	0
247	20230706	154200	2589587500	26800	26800	26800	26800	0
248	20230706	154100	2589587500	26800	26800	26800	26800	0
249	20230706	154000	2589587500	26800	26800	26800	26800	0
250	20230706	153900	2589587500	26800	26800	26800	26800	0
251	20230706	153800	2589587500	26800	26800	26800	26800	0
252	20230706	153700	2589587500	26800	26800	26800	26800	0
253	20230706	153600	2589587500	26800	26800	26800	26800	0
254	20230706	153500	2589587500	26800	26800	26800	26800	0
255	20230706	153400	2589587500	26800	26800	26800	26800	0
256	20230706	153300	2589587500	26800	26800	26800	26800	0
257	20230706	153200	2589587500	26800	26800	26800	26800	0
258	20230706	153100	2589587500	26800	26800	26800	26800	0
259	20230706	153000	2589587500	26800	26800	26800	26800	2435
260	20230706	152900	2524329500	26900	26900	26900	26900	0
261	20230706	152800	2524329500	26900	26900	26900	26900	0
262	20230706	152700	2524329500	26900	26900	26900	26900	0
263	20230706	152600	2524329500	26900	26900	26900	26900	0
264	20230706	152500	2524329500	26900	26900	26900	26900	0
265	20230706	152400	2524329500	26900	26900	26900	26900	0
266	20230706	152300	2524329500	26900	26900	26900	26900	0
267	20230706	152200	2524329500	26900	26900	26900	26900	0
268	20230706	152100	2524329500	26900	26900	26900	26900	0
269	20230706	152000	2524329500	26900	26900	26900	26900	0
270	20230706	151900	2524329500	26900	26850	26900	26850	395
271	20230706	151800	2513719300	26850	26900	26900	26850	724
272	20230706	151700	2494279100	26900	26900	26900	26850	919
273	20230706	151600	2469588500	26850	26850	26900	26850	336
274	20230706	151500	2460564400	26850	26850	26900	26850	110
275	20230706	151400	2457610350	26900	26850	26900	26850	79
276	20230706	151300	2455488850	26900	26900	26900	26850	193
277	20230706	151200	2450305850	26900	26900	26900	26850	52
278	20230706	151100	2448907900	26850	26900	26900	26850	230
279	20230706	151000	2442731900	26850	26900	26900	26850	137
280	20230706	150900	2439052800	26850	26900	26900	26850	27
281	20230706	150800	2438327700	26850	26850	26900	26850	50
282	20230706	150700	2436984100	26900	26900	26900	26850	48
283	20230706	150600	2435693800	26850	26900	26900	26850	218
284	20230706	150500	2429833000	26850	26900	26900	26850	624
285	20230706	150400	2413047650	26900	26900	26950	26900	562
286	20230706	150300	2397929600	26900	26900	26950	26900	476
287	20230706	150200	2385125100	26900	26900	26900	26900	28
288	20230706	150100	2384371900	26900	26900	26950	26900	56
289	20230706	150000	2382864150	26950	26900	26950	26900	1026
290	20230706	145900	2355264700	26900	26950	27000	26900	3186
291	20230706	145800	2269333650	26950	26950	27000	26950	230
292	20230706	145700	2263135100	27000	26950	27000	26950	143
293	20230706	145600	2259281000	27000	27000	27000	27000	31
294	20230706	145500	2258444000	26950	26950	27000	26950	8
295	20230706	145400	2258228200	26950	26950	27000	26950	105
296	20230706	145300	2255398200	27000	27000	27000	27000	5
297	20230706	145200	2255263200	27000	27000	27000	27000	0
298	20230706	145100	2255263200	27000	26950	27000	26950	226
299	20230706	145000	2249172200	26950	26950	26950	26950	1
300	20230706	144900	2249145250	27000	27000	27000	27000	1
301	20230706	144800	2249118250	27000	26950	27000	26950	54
302	20230706	144700	2247661550	26950	27000	27000	26950	1350
303	20230706	144600	2211248850	27050	27000	27050	27000	58
304	20230706	144500	2209680950	27000	27050	27050	27000	62
305	20230706	144400	2208006500	27050	27050	27050	27050	5
306	20230706	144300	2207871250	27050	27050	27050	27050	0
307	20230706	144200	2207871250	27050	27050	27050	27050	54
308	20230706	144100	2206410550	27050	27000	27050	27000	269
309	20230706	144000	2199147500	27000	27000	27000	27000	170
310	20230706	143900	2194557500	27000	27000	27000	27000	474
311	20230706	143800	2181759500	26950	26950	26950	26950	116
312	20230706	143700	2178633300	26950	26950	26950	26950	223
313	20230706	143600	2172623450	26900	26950	26950	26900	107
314	20230706	143500	2169741300	26950	26950	26950	26950	205
315	20230706	143400	2164216550	26950	26950	26950	26950	101
316	20230706	143300	2161494600	26900	26900	26900	26900	100
317	20230706	143200	2158804600	26950	26950	26950	26950	213
318	20230706	143100	2153064250	26950	26950	26950	26950	211
319	20230706	143000	2147377800	26950	26950	26950	26950	112
320	20230706	142900	2144359400	26950	26900	26950	26900	27
321	20230706	142800	2143632800	26900	26900	26900	26900	62
322	20230706	142700	2141965000	26900	26950	26950	26900	163
323	20230706	142600	2137578000	26950	26900	26950	26900	280
324	20230706	142500	2130034850	26900	26900	26950	26900	44
325	20230706	142400	2128851200	26900	26900	26900	26900	57
326	20230706	142300	2127317900	26900	26900	26950	26900	49
327	20230706	142200	2125999450	26900	26900	26950	26900	62
328	20230706	142100	2124331500	26900	26900	26900	26900	48
329	20230706	142000	2123040300	26900	26900	26950	26900	173
330	20230706	141900	2118386300	26900	26950	26950	26900	224
331	20230706	141800	2112352000	26950	26950	26950	26950	51
332	20230706	141700	2110977550	26950	26950	26950	26950	22
333	20230706	141600	2110384650	26950	26950	26950	26950	417
334	20230706	141500	2099146500	26950	26950	26950	26950	29
335	20230706	141400	2098364950	26950	26950	26950	26950	115
336	20230706	141300	2095265700	26950	26950	26950	26950	69
337	20230706	141200	2093406150	26950	26950	26950	26950	102
338	20230706	141100	2090657250	26950	26950	26950	26950	33
339	20230706	141000	2089767900	26950	26950	26950	26950	7
340	20230706	140900	2089579250	26950	26950	26950	26950	48
341	20230706	140800	2088285650	26950	26950	26950	26950	37
342	20230706	140700	2087288500	26950	26950	26950	26900	133
343	20230706	140600	2083707650	26900	26950	26950	26900	234
344	20230706	140500	2077411100	26950	26950	26950	26950	0
345	20230706	140400	2077411100	26950	26950	26950	26950	31
346	20230706	140300	2076575650	26950	26950	27000	26950	83
347	20230706	140200	2074338750	26950	26950	26950	26950	127
348	20230706	140100	2070916100	27000	27000	27000	27000	6
349	20230706	140000	2070754100	26950	26950	26950	26950	0
350	20230706	135900	2070754100	26950	27000	27000	26950	8
351	20230706	135800	2070538450	27000	26950	27000	26950	221
352	20230706	135700	2064582450	27000	27000	27000	27000	6
353	20230706	135600	2064420450	27000	27000	27000	27000	41
354	20230706	135500	2063313450	27000	27000	27000	27000	1
355	20230706	135400	2063286450	27000	27000	27000	26900	27
356	20230706	135300	2062559450	26950	26950	26950	26950	282
357	20230706	135200	2054959550	26950	26950	26950	26950	0
358	20230706	135100	2054959550	26950	26900	26950	26900	11
359	20230706	135000	2054663350	26900	26950	26950	26900	16
360	20230706	134900	2054232650	26950	26950	26950	26950	21
361	20230706	134800	2053666700	26950	26950	26950	26900	22
362	20230706	134700	2053074300	26950	26950	26950	26950	234
363	20230706	134600	2046768000	26950	26950	26950	26950	105
364	20230706	134500	2043938250	26950	26950	26950	26950	18
365	20230706	134400	2043453150	26950	26900	26950	26900	57
366	20230706	134300	2041919550	26950	26950	26950	26950	9
367	20230706	134200	2041677000	26950	26950	26950	26950	11
368	20230706	134100	2041380550	26950	26950	26950	26950	71
369	20230706	134000	2039467100	26900	27000	27000	26900	475
370	20230706	133900	2026664500	27000	26950	27000	26900	250
371	20230706	133800	2019930650	26950	26950	26950	26950	23
372	20230706	133700	2019310800	26950	26950	26950	26950	46
373	20230706	133600	2018071100	26900	26900	26900	26900	107
374	20230706	133500	2015192800	26900	26850	26900	26850	643
375	20230706	133400	1997896700	26850	26900	26900	26850	98
376	20230706	133300	1995261750	26900	26850	26900	26850	21
377	20230706	133200	1994697850	26900	26900	26900	26850	88
378	20230706	133100	1992331850	26850	26850	26900	26850	281
379	20230706	133000	1984786850	26850	26950	26950	26850	153
380	20230706	132900	1980671000	26950	26900	26950	26900	106
381	20230706	132800	1977817350	26900	26950	26950	26900	326
382	20230706	132700	1969047450	26900	26900	26950	26900	1507
383	20230706	132600	1928508800	26950	26950	26950	26950	123
384	20230706	132500	1925193950	26950	26900	26950	26900	51
385	20230706	132400	1923822000	26950	26950	26950	26950	10
386	20230706	132300	1923552500	26950	26950	26950	26950	16
387	20230706	132200	1923121300	26950	26900	26950	26900	169
388	20230706	132100	1918574100	26900	26900	26900	26900	674
389	20230706	132000	1900443500	26900	26900	26900	26850	79
390	20230706	131900	1898321300	26900	26900	26900	26850	138
391	20230706	131800	1894614600	26900	26900	26900	26900	184
392	20230706	131700	1889665000	26850	26900	26900	26850	1334
393	20230706	131600	1853783650	26950	26950	26950	26950	11
394	20230706	131500	1853487200	26900	26950	26950	26900	170
395	20230706	131400	1848909100	26950	26950	26950	26950	19
396	20230706	131300	1848397050	26950	26950	26950	26950	6
397	20230706	131200	1848235350	26900	26900	26900	26900	100
398	20230706	131100	1845545350	26900	26950	26950	26900	151
399	20230706	131000	1841480950	26950	26950	26950	26900	130
400	20230706	130900	1837978200	26950	26950	26950	26900	2503
401	20230706	130800	1770647250	26950	26950	26950	26950	1440
402	20230706	130700	1731839250	26950	27000	27000	26950	105
403	20230706	130600	1729009250	26950	26950	27000	26950	608
404	20230706	130500	1712608600	26950	26950	26950	26950	0
405	20230706	130400	1712608600	26950	27000	27000	26950	58
406	20230706	130300	1711044950	26950	27000	27000	26950	826
407	20230706	130200	1688743200	27000	27000	27000	27000	52
408	20230706	130100	1687339200	27050	27050	27050	27000	26
409	20230706	130000	1686636900	27050	27000	27050	27000	50
410	20230706	125900	1685285050	27000	27050	27050	27000	8
411	20230706	125800	1685068750	27000	27000	27000	27000	58
412	20230706	125700	1683502750	27000	27000	27050	27000	462
413	20230706	125600	1671028500	27050	27000	27050	27000	14
414	20230706	125500	1670650250	27000	27000	27000	27000	6
415	20230706	125400	1670488250	27050	27050	27050	27000	1543
416	20230706	125300	1628754750	27050	27050	27050	27050	150
417	20230706	125200	1624697250	27100	27100	27100	27100	3
418	20230706	125100	1624615950	27100	27050	27100	27050	126
419	20230706	125000	1621207300	27050	27050	27050	27050	1
420	20230706	124900	1621180250	27100	27100	27100	27100	1
421	20230706	124800	1621153150	27100	27100	27100	27100	26
422	20230706	124700	1620448550	27100	27100	27100	27100	1
423	20230706	124600	1620421450	27100	27050	27100	27050	206
424	20230706	124500	1614849100	27050	27100	27100	27050	117
425	20230706	124400	1611683900	27100	27100	27100	27100	5
426	20230706	124300	1611548400	27100	27100	27100	27100	113
427	20230706	124200	1608486100	27100	27100	27100	27100	6
428	20230706	124100	1608323500	27100	27100	27100	27100	23
429	20230706	124000	1607700200	27100	27050	27100	27050	771
430	20230706	123900	1586844600	27100	27100	27100	27050	380
431	20230706	123800	1576561600	27100	27100	27100	27100	5
432	20230706	123700	1576426100	27100	27050	27100	27050	2535
433	20230706	123600	1507854300	27050	27050	27050	27000	331
434	20230706	123500	1498900800	27050	27050	27050	27000	72
435	20230706	123400	1496955700	27050	27050	27050	27000	1998
436	20230706	123300	1442912250	27100	27100	27100	27100	62
437	20230706	123200	1441232050	27050	27050	27100	27050	38
438	20230706	123100	1440203750	27050	27050	27050	27050	128
439	20230706	123000	1436741350	27100	27100	27100	27100	12
440	20230706	122900	1436416150	27100	27100	27100	27050	698
441	20230706	122800	1417533600	27050	27050	27150	27050	343
442	20230706	122700	1408255350	27050	27050	27050	27050	5
443	20230706	122600	1408120100	27050	27050	27050	27050	10
444	20230706	122500	1407849600	27050	27050	27050	27050	1
445	20230706	122400	1407822550	27050	27050	27050	27050	0
446	20230706	122300	1407822550	27050	27100	27100	27000	1037
447	20230706	122200	1379773800	27050	27050	27050	27050	0
448	20230706	122100	1379773800	27050	27100	27100	27050	67
449	20230706	122000	1377960600	27100	27100	27100	27100	33
450	20230706	121900	1377066300	27100	27100	27100	27100	5
451	20230706	121800	1376930800	27100	27050	27100	27050	21
452	20230706	121700	1376362700	27050	27100	27100	27050	195
453	20230706	121600	1371085700	27100	27150	27150	27100	6
454	20230706	121500	1370923050	27100	27150	27150	27100	33
455	20230706	121400	1370028650	27150	27150	27150	27150	1
456	20230706	121300	1370001500	27100	27100	27100	27100	0
457	20230706	121200	1370001500	27100	27100	27100	27100	122
458	20230706	121100	1366695300	27100	27100	27100	27100	26
459	20230706	121000	1365990700	27100	27100	27100	27100	19
460	20230706	120900	1365475800	27100	27100	27100	27100	1
461	20230706	120800	1365448700	27100	27100	27100	27100	3
462	20230706	120700	1365367400	27100	27100	27100	27100	5
463	20230706	120600	1365231900	27100	27050	27100	27050	31
464	20230706	120500	1364393300	27100	27100	27100	27100	0
465	20230706	120400	1364393300	27100	27100	27100	27100	7
466	20230706	120300	1364203600	27050	27050	27050	27050	75
467	20230706	120200	1362174850	27050	27050	27100	27050	95
468	20230706	120100	1359605050	27100	27100	27100	27100	0
469	20230706	120000	1359605050	27100	27100	27100	27100	4
470	20230706	115900	1359496650	27100	27100	27100	27100	1
471	20230706	115800	1359469550	27100	27100	27100	27050	92
472	20230706	115700	1356980200	27100	27100	27100	27100	6
473	20230706	115600	1356817600	27100	27100	27100	27100	0
474	20230706	115500	1356817600	27100	27100	27100	27100	8
475	20230706	115400	1356600800	27150	27150	27150	27150	1
476	20230706	115300	1356573650	27150	27150	27150	27150	36
477	20230706	115200	1355596250	27150	27150	27150	27150	1
478	20230706	115100	1355569100	27050	27050	27050	27050	78
479	20230706	115000	1353459200	27050	27050	27050	27050	2
480	20230706	114900	1353405100	27050	27050	27050	27050	2
481	20230706	114800	1353351000	27000	27050	27050	27000	249
482	20230706	114700	1346627750	27000	27050	27150	27000	512
483	20230706	114600	1332792050	27050	27050	27050	27050	0
484	20230706	114500	1332792050	27050	27050	27050	27000	39
485	20230706	114400	1331738600	27000	27100	27100	27000	325
486	20230706	114300	1322952100	27150	27150	27150	27150	1
487	20230706	114200	1322924950	27100	27100	27100	27050	102
488	20230706	114100	1320165300	27050	27100	27100	27000	2274
489	20230706	114000	1258674150	27150	27150	27150	27150	2
490	20230706	113900	1258619850	27100	27100	27100	27100	145
491	20230706	113800	1254690350	27100	27100	27150	27100	35
492	20230706	113700	1253741150	27100	27100	27100	27100	0
493	20230706	113600	1253741150	27100	27150	27150	27100	79
494	20230706	113500	1251600050	27150	27100	27150	27100	10
495	20230706	113400	1251328750	27150	27150	27150	27150	0
496	20230706	113300	1251328750	27150	27150	27150	27150	1
497	20230706	113200	1251301600	27100	27150	27150	27100	55
498	20230706	113100	1249810850	27150	27200	27200	27150	8
499	20230706	113000	1249593600	27150	27200	27200	27150	192
500	20230706	112900	1244377800	27200	27200	27200	27200	34
501	20230706	112800	1243453000	27200	27200	27200	27200	2
502	20230706	112700	1243398600	27150	27150	27150	27150	7
503	20230706	112600	1243208550	27150	27200	27200	27150	51
504	20230706	112500	1241823500	27200	27200	27200	27200	4
505	20230706	112400	1241714700	27200	27200	27200	27200	100
506	20230706	112300	1238994700	27200	27200	27200	27200	64
507	20230706	112200	1237253900	27200	27200	27200	27200	0
508	20230706	112100	1237253900	27200	27100	27200	27100	115
509	20230706	112000	1234127150	27150	27150	27150	27150	1
510	20230706	111900	1234100000	27150	27200	27200	27150	94
511	20230706	111800	1231547850	27200	27150	27200	27150	106
512	20230706	111700	1228668650	27200	27200	27200	27200	0
513	20230706	111600	1228668650	27200	27250	27250	27200	8
514	20230706	111500	1228450750	27200	27200	27200	27200	360
515	20230706	111400	1218658750	27200	27200	27200	27200	1
516	20230706	111300	1218631550	27200	27200	27200	27200	5
517	20230706	111200	1218495550	27150	27150	27150	27150	76
518	20230706	111100	1216432150	27200	27200	27200	27150	47
519	20230706	111000	1215154700	27200	27200	27200	27200	105
520	20230706	110900	1212298700	27150	27150	27200	27150	95
521	20230706	110800	1209719400	27150	27150	27150	27150	10
522	20230706	110700	1209447900	27200	27250	27250	27200	524
523	20230706	110600	1195193900	27250	27250	27250	27250	147
524	20230706	110500	1191188150	27250	27250	27250	27250	11
525	20230706	110400	1190888400	27250	27250	27250	27250	11
526	20230706	110300	1190588650	27250	27250	27250	27250	8
527	20230706	110200	1190370650	27250	27250	27250	27250	40
528	20230706	110100	1189280650	27250	27250	27250	27250	148
529	20230706	110000	1185247650	27250	27250	27300	27250	82
530	20230706	105900	1183012900	27300	27300	27300	27300	6
531	20230706	105800	1182849100	27250	27300	27300	27250	63
532	20230706	105700	1181130700	27300	27300	27300	27300	1
533	20230706	105600	1181103400	27250	27250	27250	27250	0
534	20230706	105500	1181103400	27250	27250	27250	27250	1
535	20230706	105400	1181076150	27300	27300	27300	27300	25
536	20230706	105300	1180393650	27300	27300	27300	27300	161
537	20230706	105200	1175998350	27300	27300	27300	27300	45
538	20230706	105100	1174769850	27300	27300	27300	27300	806
539	20230706	105000	1152766050	27250	27250	27250	27250	107
540	20230706	104900	1149850300	27250	27300	27300	27200	59
541	20230706	104800	1148243550	27300	27300	27300	27300	10
542	20230706	104700	1147970550	27250	27300	27300	27250	48
543	20230706	104600	1146662250	27350	27250	27350	27250	367
544	20230706	104500	1136635000	27250	27150	27250	27150	149
545	20230706	104400	1132581550	27200	27200	27200	27200	3
546	20230706	104300	1132499950	27200	27150	27200	27150	3
547	20230706	104200	1132418450	27150	27150	27150	27150	63
548	20230706	104100	1130708000	27150	27150	27150	27150	1
549	20230706	104000	1130680850	27100	27150	27150	27100	71
550	20230706	103900	1128756700	27100	27100	27100	27100	68
551	20230706	103800	1126913900	27150	27200	27200	27150	167
552	20230706	103700	1122379200	27200	27300	27300	27200	107
553	20230706	103600	1119467900	27200	27250	27250	27200	13
554	20230706	103500	1119114100	27250	27300	27300	27250	157
555	20230706	103400	1114830300	27300	27200	27300	27200	1035
556	20230706	103300	1086622150	27200	27200	27200	27200	1
557	20230706	103200	1086594950	27150	27150	27150	27150	23
558	20230706	103100	1085970500	27100	27150	27150	27100	75
559	20230706	103000	1083935750	27150	27150	27150	27150	0
560	20230706	102900	1083935750	27150	27100	27150	27100	80
561	20230706	102800	1081766250	27100	27100	27100	27100	50
562	20230706	102700	1080411250	27100	27100	27100	27100	47
563	20230706	102600	1079137550	27150	27150	27150	27150	93
564	20230706	102500	1076612600	27150	27150	27150	27150	20
565	20230706	102400	1076069600	27150	27150	27150	27150	91
566	20230706	102300	1073598950	27100	27100	27100	27100	0
567	20230706	102200	1073598950	27100	27100	27100	27100	0
568	20230706	102100	1073598950	27100	27100	27100	27100	94
569	20230706	102000	1071051550	27050	27150	27150	27050	303
570	20230706	101900	1062838200	27200	27200	27200	27200	0
571	20230706	101800	1062838200	27200	27150	27200	27150	419
572	20230706	101700	1051462050	27150	27150	27150	27150	7
573	20230706	101600	1051272000	27100	27100	27100	27100	1
574	20230706	101500	1051244900	27150	27100	27150	27100	11
575	20230706	101400	1050946750	27150	27150	27150	27150	9
576	20230706	101300	1050702400	27150	27150	27150	27150	2
577	20230706	101200	1050648100	27150	27150	27150	27150	9
578	20230706	101100	1050403750	27150	27150	27150	27150	76
579	20230706	101000	1048340350	27150	27100	27150	27100	98
580	20230706	100900	1045683250	27100	27150	27150	27100	90
581	20230706	100800	1043240950	27200	27150	27200	27150	100
582	20230706	100700	1040521500	27150	27150	27200	27100	367
583	20230706	100600	1030552400	27100	27100	27100	27100	60
584	20230706	100500	1028926400	27050	27050	27050	27000	40
585	20230706	100400	1027844450	27050	27050	27050	27000	292
586	20230706	100300	1019945900	27050	27100	27100	27050	545
587	20230706	100200	1005203150	27100	27050	27100	27050	60
588	20230706	100100	1003579650	27100	27100	27100	27050	12
589	20230706	100000	1003254500	27100	27100	27100	27100	16
590	20230706	095900	1002820900	27050	27100	27100	27050	471
591	20230706	095800	990057250	27150	27150	27150	27150	27
592	20230706	095700	989324200	27100	27150	27150	27100	182
593	20230706	095600	984385300	27150	27150	27150	27150	65
594	20230706	095500	982620550	27150	27150	27200	27100	127
595	20230706	095400	979171650	27250	27150	27250	27100	1873
596	20230706	095300	928308550	27150	27150	27150	27150	126
597	20230706	095200	924887650	27150	27150	27150	27150	100
598	20230706	095100	922172650	27150	27200	27200	27150	875
599	20230706	095000	898374600	27150	27200	27200	27150	105
600	20230706	094900	895523600	27100	27150	27150	27000	633
601	20230706	094800	878400700	27150	27100	27150	27100	612
602	20230706	094700	861798000	27100	27100	27100	27100	0
603	20230706	094600	861798000	27100	27100	27100	27050	70
604	20230706	094500	859901950	27100	27100	27100	27100	8
605	20230706	094400	859685150	27100	27100	27100	27100	13
606	20230706	094300	859332850	27050	27100	27100	27050	127
607	20230706	094200	855897300	27100	27050	27100	27050	198
608	20230706	094100	850532400	27050	27050	27050	27050	149
609	20230706	094000	846501950	27100	27100	27100	27100	50
610	20230706	093900	845146950	27050	27050	27050	27000	299
611	20230706	093800	837060600	27050	27100	27100	27050	631
612	20230706	093700	819991900	27100	27100	27150	27100	73
613	20230706	093600	818013050	27100	27050	27100	27050	62
614	20230706	093500	816334450	27050	27100	27150	27050	554
615	20230706	093400	801322000	27100	27100	27100	27100	42
616	20230706	093300	800183800	27100	27050	27100	27050	496
617	20230706	093200	786742450	27050	27000	27050	27000	256
618	20230706	093100	779818600	27050	27000	27050	27000	228
619	20230706	093000	773662500	27000	27050	27050	27000	208
620	20230706	092900	768045000	27000	27000	27000	27000	267
621	20230706	092800	760836000	27000	27000	27000	27000	60
622	20230706	092700	759216000	26950	27000	27000	26900	1303
623	20230706	092600	724134150	26950	26950	26950	26950	840
624	20230706	092500	701496150	27000	27000	27050	27000	148
625	20230706	092400	697499800	27000	27000	27050	27000	638
626	20230706	092300	680272850	27000	27000	27050	27000	655
627	20230706	092200	662578300	27050	27050	27050	27000	173
628	20230706	092100	657901150	27000	26950	27000	26950	500
629	20230706	092000	644401200	27000	27050	27050	26950	809
630	20230706	091900	622560500	27050	26950	27100	26950	2252
631	20230706	091800	561800400	26950	27000	27000	26900	285
632	20230706	091700	554121000	26950	26950	27000	26900	663
633	20230706	091600	536264300	26950	26950	27000	26950	1106
634	20230706	091500	506456700	26950	27000	27000	26950	274
635	20230706	091400	499069800	27000	26900	27000	26850	626
636	20230706	091300	482206950	26900	26850	26950	26850	822
637	20230706	091200	460106900	26850	26950	26950	26850	3057
638	20230706	091100	377870350	26950	27050	27050	26950	670
639	20230706	091000	359778050	27050	27150	27200	27000	4246
640	20230706	090900	244997300	27150	27150	27150	27100	894
641	20230706	090800	220754600	27100	27250	27250	27100	1672
642	20230706	090700	175321000	27250	27350	27350	27250	816
643	20230706	090600	153054250	27350	27450	27450	27350	163
644	20230706	090500	148593350	27450	27350	27450	27350	33
645	20230706	090400	147690000	27350	27300	27350	27300	710
646	20230706	090300	128304500	27300	27400	27400	27250	3306
647	20230706	090200	37905400	27450	27450	27450	27450	13
648	20230706	090100	37548550	27450	27500	27500	27450	87
649	20230706	090000	35160350	27450	27500	27550	27450	1270