KissMeData/298540/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	202900	1504180450	24000	24000	24000	24000	1326
3	20230703	202800	1504180450	24000	24000	24000	24000	0
4	20230703	202700	1504180450	24000	24000	24000	24000	0
5	20230703	202600	1504180450	24000	24000	24000	24000	0
6	20230703	202500	1504180450	24000	24000	24000	24000	0
7	20230703	202400	1504180450	24000	24000	24000	24000	0
8	20230703	202300	1504180450	24000	24000	24000	24000	0
9	20230703	202200	1504180450	24000	24000	24000	24000	0
10	20230703	202100	1504180450	24000	24000	24000	24000	0
11	20230703	202000	1504180450	24000	24000	24000	24000	0
12	20230703	201900	1504180450	24000	24000	24000	24000	0
13	20230703	201800	1504180450	24000	24000	24000	24000	0
14	20230703	201700	1504180450	24000	24000	24000	24000	0
15	20230703	201600	1504180450	24000	24000	24000	24000	0
16	20230703	201500	1504180450	24000	24000	24000	24000	0
17	20230703	201400	1504180450	24000	24000	24000	24000	0
18	20230703	201300	1504180450	24000	24000	24000	24000	0
19	20230703	201200	1504180450	24000	24000	24000	24000	0
20	20230703	201100	1504180450	24000	24000	24000	24000	0
21	20230703	201000	1504180450	24000	24000	24000	24000	0
22	20230703	200900	1504180450	24000	24000	24000	24000	0
23	20230703	200800	1504180450	24000	24000	24000	24000	0
24	20230703	200700	1504180450	24000	24000	24000	24000	0
25	20230703	200600	1504180450	24000	24000	24000	24000	0
26	20230703	200500	1504180450	24000	24000	24000	24000	0
27	20230703	200400	1504180450	24000	24000	24000	24000	0
28	20230703	200300	1504180450	24000	24000	24000	24000	0
29	20230703	200200	1504180450	24000	24000	24000	24000	0
30	20230703	200100	1504180450	24000	24000	24000	24000	0
31	20230703	200000	1504180450	24000	24000	24000	24000	0
32	20230703	195900	1504180450	24000	24000	24000	24000	1326
33	20230703	195800	1504180450	24000	24000	24000	24000	0
34	20230703	195700	1504180450	24000	24000	24000	24000	0
35	20230703	195600	1504180450	24000	24000	24000	24000	0
36	20230703	195500	1504180450	24000	24000	24000	24000	0
37	20230703	195400	1504180450	24000	24000	24000	24000	0
38	20230703	195300	1504180450	24000	24000	24000	24000	0
39	20230703	195200	1504180450	24000	24000	24000	24000	0
40	20230703	195100	1504180450	24000	24000	24000	24000	0
41	20230703	195000	1504180450	24000	24000	24000	24000	0
42	20230703	194900	1504180450	24000	24000	24000	24000	0
43	20230703	194800	1504180450	24000	24000	24000	24000	0
44	20230703	194700	1504180450	24000	24000	24000	24000	0
45	20230703	194600	1504180450	24000	24000	24000	24000	0
46	20230703	194500	1504180450	24000	24000	24000	24000	0
47	20230703	194400	1504180450	24000	24000	24000	24000	0
48	20230703	194300	1504180450	24000	24000	24000	24000	0
49	20230703	194200	1504180450	24000	24000	24000	24000	0
50	20230703	194100	1504180450	24000	24000	24000	24000	0
51	20230703	194000	1504180450	24000	24000	24000	24000	0
52	20230703	193900	1504180450	24000	24000	24000	24000	0
53	20230703	193800	1504180450	24000	24000	24000	24000	0
54	20230703	193700	1504180450	24000	24000	24000	24000	0
55	20230703	193600	1504180450	24000	24000	24000	24000	0
56	20230703	193500	1504180450	24000	24000	24000	24000	0
57	20230703	193400	1504180450	24000	24000	24000	24000	0
58	20230703	193300	1504180450	24000	24000	24000	24000	0
59	20230703	193200	1504180450	24000	24000	24000	24000	0
60	20230703	193100	1504180450	24000	24000	24000	24000	0
61	20230703	193000	1504180450	24000	24000	24000	24000	0
62	20230703	192900	1504180450	24000	24000	24000	24000	1326
63	20230703	192800	1504180450	24000	24000	24000	24000	0
64	20230703	192700	1504180450	24000	24000	24000	24000	0
65	20230703	192600	1504180450	24000	24000	24000	24000	0
66	20230703	192500	1504180450	24000	24000	24000	24000	0
67	20230703	192400	1504180450	24000	24000	24000	24000	0
68	20230703	192300	1504180450	24000	24000	24000	24000	0
69	20230703	192200	1504180450	24000	24000	24000	24000	0
70	20230703	192100	1504180450	24000	24000	24000	24000	0
71	20230703	192000	1504180450	24000	24000	24000	24000	0
72	20230703	191900	1504180450	24000	24000	24000	24000	0
73	20230703	191800	1504180450	24000	24000	24000	24000	0
74	20230703	191700	1504180450	24000	24000	24000	24000	0
75	20230703	191600	1504180450	24000	24000	24000	24000	0
76	20230703	191500	1504180450	24000	24000	24000	24000	0
77	20230703	191400	1504180450	24000	24000	24000	24000	0
78	20230703	191300	1504180450	24000	24000	24000	24000	0
79	20230703	191200	1504180450	24000	24000	24000	24000	0
80	20230703	191100	1504180450	24000	24000	24000	24000	0
81	20230703	191000	1504180450	24000	24000	24000	24000	0
82	20230703	190900	1504180450	24000	24000	24000	24000	0
83	20230703	190800	1504180450	24000	24000	24000	24000	0
84	20230703	190700	1504180450	24000	24000	24000	24000	0
85	20230703	190600	1504180450	24000	24000	24000	24000	0
86	20230703	190500	1504180450	24000	24000	24000	24000	0
87	20230703	190400	1504180450	24000	24000	24000	24000	0
88	20230703	190300	1504180450	24000	24000	24000	24000	0
89	20230703	190200	1504180450	24000	24000	24000	24000	0
90	20230703	190100	1504180450	24000	24000	24000	24000	0
91	20230703	190000	1504180450	24000	24000	24000	24000	0
92	20230703	185900	1504180450	24000	24000	24000	24000	1326
93	20230703	185800	1504180450	24000	24000	24000	24000	0
94	20230703	185700	1504180450	24000	24000	24000	24000	0
95	20230703	185600	1504180450	24000	24000	24000	24000	0
96	20230703	185500	1504180450	24000	24000	24000	24000	0
97	20230703	185400	1504180450	24000	24000	24000	24000	0
98	20230703	185300	1504180450	24000	24000	24000	24000	0
99	20230703	185200	1504180450	24000	24000	24000	24000	0
100	20230703	185100	1504180450	24000	24000	24000	24000	0
101	20230703	185000	1504180450	24000	24000	24000	24000	0
102	20230703	184900	1504180450	24000	24000	24000	24000	0
103	20230703	184800	1504180450	24000	24000	24000	24000	0
104	20230703	184700	1504180450	24000	24000	24000	24000	0
105	20230703	184600	1504180450	24000	24000	24000	24000	0
106	20230703	184500	1504180450	24000	24000	24000	24000	0
107	20230703	184400	1504180450	24000	24000	24000	24000	0
108	20230703	184300	1504180450	24000	24000	24000	24000	0
109	20230703	184200	1504180450	24000	24000	24000	24000	0
110	20230703	184100	1504180450	24000	24000	24000	24000	0
111	20230703	184000	1504180450	24000	24000	24000	24000	0
112	20230703	183900	1504180450	24000	24000	24000	24000	0
113	20230703	183800	1504180450	24000	24000	24000	24000	0
114	20230703	183700	1504180450	24000	24000	24000	24000	0
115	20230703	183600	1504180450	24000	24000	24000	24000	0
116	20230703	183500	1504180450	24000	24000	24000	24000	0
117	20230703	183400	1504180450	24000	24000	24000	24000	0
118	20230703	183300	1504180450	24000	24000	24000	24000	0
119	20230703	183200	1504180450	24000	24000	24000	24000	0
120	20230703	183100	1504180450	24000	24000	24000	24000	0
121	20230703	183000	1504180450	24000	24000	24000	24000	0
122	20230703	182900	1504180450	24000	24000	24000	24000	1326
123	20230703	182800	1504180450	24000	24000	24000	24000	0
124	20230703	182700	1504180450	24000	24000	24000	24000	0
125	20230703	182600	1504180450	24000	24000	24000	24000	0
126	20230703	182500	1504180450	24000	24000	24000	24000	0
127	20230703	182400	1504180450	24000	24000	24000	24000	0
128	20230703	182300	1504180450	24000	24000	24000	24000	0
129	20230703	182200	1504180450	24000	24000	24000	24000	0
130	20230703	182100	1504180450	24000	24000	24000	24000	0
131	20230703	182000	1504180450	24000	24000	24000	24000	0
132	20230703	181900	1504180450	24000	24000	24000	24000	0
133	20230703	181800	1504180450	24000	24000	24000	24000	0
134	20230703	181700	1504180450	24000	24000	24000	24000	0
135	20230703	181600	1504180450	24000	24000	24000	24000	0
136	20230703	181500	1504180450	24000	24000	24000	24000	0
137	20230703	181400	1504180450	24000	24000	24000	24000	0
138	20230703	181300	1504180450	24000	24000	24000	24000	0
139	20230703	181200	1504180450	24000	24000	24000	24000	0
140	20230703	181100	1504180450	24000	24000	24000	24000	0
141	20230703	181000	1504180450	24000	24000	24000	24000	0
142	20230703	180900	1504180450	24000	24000	24000	24000	0
143	20230703	180800	1504180450	24000	24000	24000	24000	0
144	20230703	180700	1504180450	24000	24000	24000	24000	0
145	20230703	180600	1504180450	24000	24000	24000	24000	0
146	20230703	180500	1504180450	24000	24000	24000	24000	0
147	20230703	180400	1504180450	24000	24000	24000	24000	0
148	20230703	180300	1504180450	24000	24000	24000	24000	0
149	20230703	180200	1504180450	24000	24000	24000	24000	0
150	20230703	180100	1504180450	24000	24000	24000	24000	0
151	20230703	180000	1504180450	24000	24000	24000	24000	0
152	20230703	175900	1504180450	24000	24000	24000	24000	1326
153	20230703	175800	1504180450	24000	24000	24000	24000	0
154	20230703	175700	1504180450	24000	24000	24000	24000	0
155	20230703	175600	1504180450	24000	24000	24000	24000	0
156	20230703	175500	1504180450	24000	24000	24000	24000	0
157	20230703	175400	1504180450	24000	24000	24000	24000	0
158	20230703	175300	1504180450	24000	24000	24000	24000	0
159	20230703	175200	1504180450	24000	24000	24000	24000	0
160	20230703	175100	1504180450	24000	24000	24000	24000	0
161	20230703	175000	1504180450	24000	24000	24000	24000	0
162	20230703	174900	1504180450	24000	24000	24000	24000	0
163	20230703	174800	1504180450	24000	24000	24000	24000	0
164	20230703	174700	1504180450	24000	24000	24000	24000	0
165	20230703	174600	1504180450	24000	24000	24000	24000	0
166	20230703	174500	1504180450	24000	24000	24000	24000	0
167	20230703	174400	1504180450	24000	24000	24000	24000	0
168	20230703	174300	1504180450	24000	24000	24000	24000	0
169	20230703	174200	1504180450	24000	24000	24000	24000	0
170	20230703	174100	1504180450	24000	24000	24000	24000	0
171	20230703	174000	1504180450	24000	24000	24000	24000	0
172	20230703	173900	1504180450	24000	24000	24000	24000	0
173	20230703	173800	1504180450	24000	24000	24000	24000	0
174	20230703	173700	1504180450	24000	24000	24000	24000	0
175	20230703	173600	1504180450	24000	24000	24000	24000	0
176	20230703	173500	1504180450	24000	24000	24000	24000	0
177	20230703	173400	1504180450	24000	24000	24000	24000	0
178	20230703	173300	1504180450	24000	24000	24000	24000	0
179	20230703	173200	1504180450	24000	24000	24000	24000	0
180	20230703	173100	1504180450	24000	24000	24000	24000	0
181	20230703	173000	1504180450	24000	24000	24000	24000	0
182	20230703	172900	1504180450	24000	24000	24000	24000	1326
183	20230703	172800	1504180450	24000	24000	24000	24000	0
184	20230703	172700	1504180450	24000	24000	24000	24000	0
185	20230703	172600	1504180450	24000	24000	24000	24000	0
186	20230703	172500	1504180450	24000	24000	24000	24000	0
187	20230703	172400	1504180450	24000	24000	24000	24000	0
188	20230703	172300	1504180450	24000	24000	24000	24000	0
189	20230703	172200	1504180450	24000	24000	24000	24000	0
190	20230703	172100	1504180450	24000	24000	24000	24000	0
191	20230703	172000	1504180450	24000	24000	24000	24000	0
192	20230703	171900	1504180450	24000	24000	24000	24000	0
193	20230703	171800	1504180450	24000	24000	24000	24000	0
194	20230703	171700	1504180450	24000	24000	24000	24000	0
195	20230703	171600	1504180450	24000	24000	24000	24000	0
196	20230703	171500	1504180450	24000	24000	24000	24000	0
197	20230703	171400	1504180450	24000	24000	24000	24000	0
198	20230703	171300	1504180450	24000	24000	24000	24000	0
199	20230703	171200	1504180450	24000	24000	24000	24000	0
200	20230703	171100	1504180450	24000	24000	24000	24000	0
201	20230703	171000	1504180450	24000	24000	24000	24000	0
202	20230703	170900	1504180450	24000	24000	24000	24000	0
203	20230703	170800	1504180450	24000	24000	24000	24000	0
204	20230703	170700	1504180450	24000	24000	24000	24000	0
205	20230703	170600	1504180450	24000	24000	24000	24000	0
206	20230703	170500	1504180450	24000	24000	24000	24000	0
207	20230703	170400	1504180450	24000	24000	24000	24000	0
208	20230703	170300	1504180450	24000	24000	24000	24000	0
209	20230703	170200	1504180450	24000	24000	24000	24000	0
210	20230703	170100	1504180450	24000	24000	24000	24000	0
211	20230703	170000	1504180450	24000	24000	24000	24000	0
212	20230703	165900	1504180450	24000	24000	24000	24000	1326
213	20230703	165800	1504180450	24000	24000	24000	24000	0
214	20230703	165700	1504180450	24000	24000	24000	24000	0
215	20230703	165600	1504180450	24000	24000	24000	24000	0
216	20230703	165500	1504180450	24000	24000	24000	24000	0
217	20230703	165400	1504180450	24000	24000	24000	24000	0
218	20230703	165300	1504180450	24000	24000	24000	24000	0
219	20230703	165200	1504180450	24000	24000	24000	24000	0
220	20230703	165100	1504180450	24000	24000	24000	24000	0
221	20230703	165000	1504180450	24000	24000	24000	24000	0
222	20230703	164900	1504180450	24000	24000	24000	24000	0
223	20230703	164800	1504180450	24000	24000	24000	24000	0
224	20230703	164700	1504180450	24000	24000	24000	24000	0
225	20230703	164600	1504180450	24000	24000	24000	24000	0
226	20230703	164500	1504180450	24000	24000	24000	24000	0
227	20230703	164400	1504180450	24000	24000	24000	24000	0
228	20230703	164300	1504180450	24000	24000	24000	24000	0
229	20230703	164200	1504180450	24000	24000	24000	24000	0
230	20230703	164100	1504180450	24000	24000	24000	24000	0
231	20230703	164000	1504180450	24000	24000	24000	24000	0
232	20230703	163900	1504180450	24000	24000	24000	24000	0
233	20230703	163800	1504180450	24000	24000	24000	24000	0
234	20230703	163700	1504180450	24000	24000	24000	24000	0
235	20230703	163600	1504180450	24000	24000	24000	24000	0
236	20230703	163500	1504180450	24000	24000	24000	24000	0
237	20230703	163400	1504180450	24000	24000	24000	24000	0
238	20230703	163300	1504180450	24000	24000	24000	24000	0
239	20230703	163200	1504180450	24000	24000	24000	24000	0
240	20230703	163100	1504180450	24000	24000	24000	24000	0
241	20230703	163000	1504180450	24000	24000	24000	24000	0
242	20230703	162900	1504180450	24000	24000	24000	24000	1326
243	20230703	162800	1504180450	24000	24000	24000	24000	0
244	20230703	162700	1504180450	24000	24000	24000	24000	0
245	20230703	162600	1504180450	24000	24000	24000	24000	0
246	20230703	162500	1504180450	24000	24000	24000	24000	0
247	20230703	162400	1504180450	24000	24000	24000	24000	0
248	20230703	162300	1504180450	24000	24000	24000	24000	0
249	20230703	162200	1504180450	24000	24000	24000	24000	0
250	20230703	162100	1504180450	24000	24000	24000	24000	0
251	20230703	162000	1504180450	24000	24000	24000	24000	0
252	20230703	161900	1504180450	24000	24000	24000	24000	0
253	20230703	161800	1504180450	24000	24000	24000	24000	0
254	20230703	161700	1504180450	24000	24000	24000	24000	0
255	20230703	161600	1504180450	24000	24000	24000	24000	0
256	20230703	161500	1504180450	24000	24000	24000	24000	0
257	20230703	161400	1504180450	24000	24000	24000	24000	0
258	20230703	161300	1504180450	24000	24000	24000	24000	0
259	20230703	161200	1504180450	24000	24000	24000	24000	0
260	20230703	161100	1504180450	24000	24000	24000	24000	0
261	20230703	161000	1504180450	24000	24000	24000	24000	0
262	20230703	160900	1504180450	24000	24000	24000	24000	0
263	20230703	160800	1504180450	24000	24000	24000	24000	0
264	20230703	160700	1504180450	24000	24000	24000	24000	0
265	20230703	160600	1504180450	24000	24000	24000	24000	0
266	20230703	160500	1504180450	24000	24000	24000	24000	0
267	20230703	160400	1504180450	24000	24000	24000	24000	0
268	20230703	160300	1504180450	24000	24000	24000	24000	0
269	20230703	160200	1504180450	24000	24000	24000	24000	0
270	20230703	160100	1504180450	24000	24000	24000	24000	0
271	20230703	160000	1504180450	24000	24000	24000	24000	0
272	20230703	155900	1504180450	24000	24000	24000	24000	1326
273	20230703	155800	1504180450	24000	24000	24000	24000	0
274	20230703	155700	1504180450	24000	24000	24000	24000	0
275	20230703	155600	1504180450	24000	24000	24000	24000	0
276	20230703	155500	1504180450	24000	24000	24000	24000	0
277	20230703	155400	1504180450	24000	24000	24000	24000	0
278	20230703	155300	1504180450	24000	24000	24000	24000	0
279	20230703	155200	1504180450	24000	24000	24000	24000	0
280	20230703	155100	1504180450	24000	24000	24000	24000	0
281	20230703	155000	1504180450	24000	24000	24000	24000	0
282	20230703	154900	1504180450	24000	24000	24000	24000	0
283	20230703	154800	1504180450	24000	24000	24000	24000	0
284	20230703	154700	1504180450	24000	24000	24000	24000	0
285	20230703	154600	1504180450	24000	24000	24000	24000	0
286	20230703	154500	1504180450	24000	24000	24000	24000	0
287	20230703	154400	1504180450	24000	24000	24000	24000	0
288	20230703	154300	1504180450	24000	24000	24000	24000	0
289	20230703	154200	1504180450	24000	24000	24000	24000	0
290	20230703	154100	1504180450	24000	24000	24000	24000	0
291	20230703	154000	1504180450	24000	24000	24000	24000	0
292	20230703	153900	1504180450	24000	24000	24000	24000	0
293	20230703	153800	1504180450	24000	24000	24000	24000	0
294	20230703	153700	1504180450	24000	24000	24000	24000	0
295	20230703	153600	1504180450	24000	24000	24000	24000	0
296	20230703	153500	1504180450	24000	24000	24000	24000	0
297	20230703	153400	1504180450	24000	24000	24000	24000	0
298	20230703	153300	1504180450	24000	24000	24000	24000	0
299	20230703	153200	1504180450	24000	24000	24000	24000	0
300	20230703	153100	1504180450	24000	24000	24000	24000	0
301	20230703	153000	1504180450	24000	24000	24000	24000	1326
302	20230703	152900	1472356450	24050	24050	24050	24050	0
303	20230703	152800	1472356450	24050	24050	24050	24050	0
304	20230703	152700	1472356450	24050	24050	24050	24050	0
305	20230703	152600	1472356450	24050	24050	24050	24050	0
306	20230703	152500	1472356450	24050	24050	24050	24050	0
307	20230703	152400	1472356450	24050	24050	24050	24050	0
308	20230703	152300	1472356450	24050	24050	24050	24050	0
309	20230703	152200	1472356450	24050	24050	24050	24050	0
310	20230703	152100	1472356450	24050	24050	24050	24050	0
311	20230703	152000	1472356450	24050	24050	24050	24050	0
312	20230703	151900	1472356450	24050	24000	24050	24000	110
313	20230703	151800	1469715950	24050	23950	24050	23950	114
314	20230703	151700	1466984150	23900	23950	23950	23900	68
315	20230703	151600	1465357400	23900	23850	23950	23850	291
316	20230703	151500	1458411400	23900	23900	23950	23850	285
317	20230703	151400	1451603800	23900	23950	23950	23850	289
318	20230703	151300	1444696250	23950	23900	23950	23900	199
319	20230703	151200	1439937250	23900	23950	23950	23900	127
320	20230703	151100	1436901650	23900	23900	23900	23900	150
321	20230703	151000	1433316650	23900	23900	23950	23900	206
322	20230703	150900	1428392800	23900	23900	23950	23900	140
323	20230703	150800	1425046000	23900	23950	23950	23900	149
324	20230703	150700	1421483050	23900	23900	23950	23900	147
325	20230703	150600	1417968400	23950	24000	24000	23900	90
326	20230703	150500	1415814700	24000	23900	24000	23900	169
327	20230703	150400	1411771850	23900	23900	23950	23900	119
328	20230703	150300	1408927350	23950	23950	23950	23900	164
329	20230703	150200	1405006400	23950	24000	24000	23900	150
330	20230703	150100	1401416650	23950	23900	23950	23900	351
331	20230703	150000	1393015150	23950	24000	24000	23900	134
332	20230703	145900	1389804650	23950	24000	24000	23950	123
333	20230703	145800	1386858400	23950	23950	24000	23950	218
334	20230703	145700	1381635900	23950	23950	24000	23950	276
335	20230703	145600	1375024150	23950	23900	23950	23900	125
336	20230703	145500	1372035200	24000	23950	24000	23950	141
337	20230703	145400	1368656850	24000	24000	24050	24000	147
338	20230703	145300	1365127550	24000	23950	24000	23900	512
339	20230703	145200	1352850450	23900	23900	23950	23900	237
340	20230703	145100	1347178700	23900	24000	24000	23900	154
341	20230703	145000	1343497500	23900	23950	24000	23900	156
342	20230703	144900	1339761150	23950	23950	24000	23950	279
343	20230703	144800	1333077700	24000	23950	24000	23950	119
344	20230703	144700	1330227250	23950	23950	24000	23950	195
345	20230703	144600	1325554750	24000	23950	24000	23950	157
346	20230703	144500	1321791850	23950	24050	24050	23950	78
347	20230703	144400	1319920950	24050	23950	24050	23950	69
348	20230703	144300	1318264450	24100	24000	24100	23950	1044
349	20230703	144200	1293164800	23950	24000	24000	23950	157
350	20230703	144100	1289403350	23950	24000	24000	23950	153
351	20230703	144000	1285737350	23950	23900	24000	23900	146
352	20230703	143900	1282241450	24000	23900	24000	23900	233
353	20230703	143800	1276666300	23950	24000	24000	23850	218
354	20230703	143700	1271452300	24000	23900	24000	23900	171
355	20230703	143600	1267363850	23950	23950	23950	23900	182
356	20230703	143500	1263012600	23900	23900	23950	23900	139
357	20230703	143400	1259689300	23950	23950	23950	23900	161
358	20230703	143300	1255837850	23900	23950	24000	23900	186
359	20230703	143200	1251384600	23950	23950	23950	23900	103
360	20230703	143100	1248919700	23900	24000	24000	23900	109
361	20230703	143000	1246308650	23900	23950	24000	23850	353
362	20230703	142900	1237857100	23900	23850	23950	23850	141
363	20230703	142800	1234487050	23900	23950	23950	23850	221
364	20230703	142700	1229205800	23900	23900	23950	23900	235
365	20230703	142600	1223589000	23900	23900	23950	23900	221
366	20230703	142500	1218304850	23900	24000	24000	23900	69
367	20230703	142400	1216654750	23950	23950	23950	23900	255
368	20230703	142300	1210554750	23950	23900	24000	23900	123
369	20230703	142200	1207612850	23950	23900	23950	23900	161
370	20230703	142100	1203762850	23900	23900	23950	23900	173
371	20230703	142000	1199623900	24000	23950	24050	23900	253
372	20230703	141900	1193567250	24050	23950	24050	23900	317
373	20230703	141800	1185969850	24000	24000	24100	23900	243
374	20230703	141700	1180140900	24000	23950	24100	23950	444
375	20230703	141600	1169464850	23950	23950	23950	23900	186
376	20230703	141500	1165011050	23950	23900	23950	23900	217
377	20230703	141400	1159823000	23900	23950	23950	23900	76
378	20230703	141300	1158005500	23900	23900	23950	23900	273
379	20230703	141200	1151476800	23900	23900	24000	23900	211
380	20230703	141100	1146426700	23950	23950	24000	23950	168
381	20230703	141000	1142401950	24000	23950	24000	23950	161
382	20230703	140900	1138545950	23950	23950	24000	23950	155
383	20230703	140800	1134832450	23950	24000	24000	23950	192
384	20230703	140700	1130232250	23950	24000	24050	23950	98
385	20230703	140600	1127883200	24000	24050	24050	24000	222
386	20230703	140500	1122552100	24000	24000	24000	23950	138
387	20230703	140400	1119241050	23950	24000	24000	23950	193
388	20230703	140300	1114616200	24050	24000	24050	24000	195
389	20230703	140200	1109933700	24000	24000	24000	24000	152
390	20230703	140100	1106285700	24000	23950	24000	23900	170
391	20230703	140000	1102214800	23950	23950	23950	23900	211
392	20230703	135900	1097167600	23900	23950	24000	23900	211
393	20230703	135800	1092114500	23950	23900	23950	23900	110
394	20230703	135700	1089481000	24000	24000	24000	23900	178
395	20230703	135600	1085220400	23950	24000	24000	23850	233
396	20230703	135500	1079644150	23950	23900	23950	23850	181
397	20230703	135400	1075317050	23900	23900	23950	23900	346
398	20230703	135300	1067046050	23900	23900	23950	23850	415
399	20230703	135200	1057127950	23950	23900	23950	23900	140
400	20230703	135100	1053780300	23900	23900	24000	23850	467
401	20230703	135000	1042589400	23900	23900	23900	23850	323
402	20230703	134900	1034877550	23900	23900	23900	23850	378
403	20230703	134800	1025848900	23900	23950	23950	23900	276
404	20230703	134700	1019249500	23950	23950	23950	23900	379
405	20230703	134600	1010174950	23950	23950	24000	23950	220
406	20230703	134500	1004904850	23950	24050	24050	23950	1020
407	20230703	134400	980423400	24100	24000	24100	24000	618
408	20230703	134300	965566600	24000	24050	24050	24000	170
409	20230703	134200	961484900	24000	24000	24050	24000	186
410	20230703	134100	957018150	24000	24000	24000	24000	146
411	20230703	134000	953514150	24100	24100	24100	24050	146
412	20230703	133900	950000850	24100	24050	24100	24050	179
413	20230703	133800	945694200	24100	24100	24100	24100	0
414	20230703	133700	945694200	24100	24000	24100	24000	68
415	20230703	133600	944056800	24050	24050	24100	24000	285
416	20230703	133500	937203100	24050	24050	24050	24050	17
417	20230703	133400	936794250	24050	24050	24100	24000	543
418	20230703	133300	923736500	24050	24100	24100	24050	43
419	20230703	133200	922701250	24100	24100	24100	24100	17
420	20230703	133100	922291550	24100	24100	24100	24050	66
421	20230703	133000	920702650	24050	24150	24150	24050	623
422	20230703	132900	905687650	24150	24150	24150	24150	12
423	20230703	132800	905397850	24150	24150	24150	24100	67
424	20230703	132700	903781500	24100	24150	24150	24100	58
425	20230703	132600	902381850	24100	24150	24150	24100	375
426	20230703	132500	893327400	24100	24150	24150	24100	66
427	20230703	132400	891735200	24150	24200	24200	24100	105
428	20230703	132300	889198700	24150	24150	24150	24150	52
429	20230703	132200	887942900	24200	24150	24200	24150	68
430	20230703	132100	886299100	24100	24150	24150	24100	104
431	20230703	132000	883791400	24200	24150	24200	24150	122
432	20230703	131900	880843950	24200	24200	24200	24150	150
433	20230703	131800	877218350	24150	24150	24150	24150	22
434	20230703	131700	876687050	24200	24200	24200	24150	80
435	20230703	131600	874752750	24200	24150	24200	24150	110
436	20230703	131500	872094650	24150	24150	24150	24150	21
437	20230703	131400	871587500	24200	24200	24200	24150	86
438	20230703	131300	869508000	24200	24150	24200	24150	79
439	20230703	131200	867596500	24150	24150	24150	24150	16
440	20230703	131100	867210100	24200	24200	24200	24150	89
441	20230703	131000	865058000	24200	24150	24200	24150	39
442	20230703	130900	864114550	24200	24150	24200	24150	32
443	20230703	130800	863340900	24250	24200	24250	24200	288
444	20230703	130700	856370100	24150	24200	24200	24150	29
445	20230703	130600	855668600	24200	24150	24200	24150	68
446	20230703	130500	854025450	24150	24200	24200	24150	33
447	20230703	130400	853226900	24150	24200	24200	24150	77
448	20230703	130300	851365600	24150	24150	24150	24150	49
449	20230703	130200	850182250	24200	24150	24200	24150	82
450	20230703	130100	848200350	24200	24200	24200	24150	51
451	20230703	130000	846966500	24150	24150	24150	24150	49
452	20230703	125900	845783150	24150	24200	24200	24150	104
453	20230703	125800	843268200	24150	24150	24200	24150	62
454	20230703	125700	841769800	24150	24150	24150	24150	55
455	20230703	125600	840441550	24200	24200	24200	24200	168
456	20230703	125500	836375950	24150	24150	24200	24150	63
457	20230703	125400	834853400	24150	24150	24150	24150	51
458	20230703	125300	833621750	24200	24100	24200	24100	43
459	20230703	125200	832581750	24150	24200	24200	24150	122
460	20230703	125100	829633700	24150	24100	24150	24100	33
461	20230703	125000	828837500	24150	24100	24150	24100	65
462	20230703	124900	827268050	24150	24200	24200	24150	37
463	20230703	124800	826373850	24200	24150	24200	24150	56
464	20230703	124700	825019500	24200	24150	24200	24150	62
465	20230703	124600	823521700	24250	24150	24250	24150	249
466	20230703	124500	817507500	24150	24150	24150	24150	70
467	20230703	124400	815817000	24100	24150	24150	24100	241
468	20230703	124300	809999400	24200	24200	24200	24150	75
469	20230703	124200	808185300	24200	24200	24200	24200	34
470	20230703	124100	807362500	24150	24250	24250	24150	278
471	20230703	124000	800633400	24300	24250	24300	24200	209
472	20230703	123900	795566000	24250	24250	24250	24200	53
473	20230703	123800	794281750	24250	24400	24400	24250	787
474	20230703	123700	775189150	24400	24400	24400	24400	0
475	20230703	123600	775189150	24400	24300	24400	24300	246
476	20230703	123500	769199500	24300	24300	24350	24250	92
477	20230703	123400	766965900	24300	24350	24350	24300	13
478	20230703	123300	766649900	24300	24250	24300	24250	361
479	20230703	123200	757879300	24300	24300	24300	24250	56
480	20230703	123100	756519550	24300	24300	24300	24300	44
481	20230703	123000	755450350	24350	24300	24350	24300	85
482	20230703	122900	753382600	24350	24400	24400	24300	48
483	20230703	122800	752212750	24350	24350	24350	24350	42
484	20230703	122700	751190050	24350	24350	24350	24300	138
485	20230703	122600	747835050	24300	24350	24350	24300	58
486	20230703	122500	746423850	24350	24350	24350	24350	28
487	20230703	122400	745742050	24350	24300	24350	24300	41
488	20230703	122300	744744150	24350	24350	24350	24300	57
489	20230703	122200	743356950	24300	24400	24400	24300	81
490	20230703	122100	741385950	24400	24350	24400	24300	35
491	20230703	122000	740533950	24350	24400	24400	24350	46
492	20230703	121900	739412750	24400	24400	24400	24350	45
493	20230703	121800	738316450	24400	24350	24400	24350	42
494	20230703	121700	737292600	24350	24350	24350	24300	101
495	20230703	121600	734837600	24350	24350	24400	24350	45
496	20230703	121500	733741350	24400	24350	24400	24300	152
497	20230703	121400	730041250	24350	24350	24350	24350	5
498	20230703	121300	729919500	24350	24350	24350	24350	70
499	20230703	121200	728215000	24300	24350	24350	24300	97
500	20230703	121100	725854400	24350	24350	24350	24300	66
501	20230703	121000	724248050	24400	24400	24400	24350	43
502	20230703	120900	723199200	24350	24400	24400	24300	30
503	20230703	120800	722467850	24350	24350	24350	24300	59
504	20230703	120700	721031700	24400	24400	24400	24400	33
505	20230703	120600	720226500	24400	24400	24400	24300	30
506	20230703	120500	719495200	24400	24400	24400	24350	55
507	20230703	120400	718155850	24400	24400	24400	24400	33
508	20230703	120300	717350650	24300	24300	24400	24300	32
509	20230703	120200	716570800	24350	24350	24400	24350	103
510	20230703	120100	714062150	24400	24350	24400	24350	78
511	20230703	120000	712161250	24400	24400	24400	24400	22
512	20230703	115900	711624450	24350	24350	24350	24350	61
513	20230703	115800	710139100	24400	24350	24400	24300	328
514	20230703	115700	702148750	24350	24350	24400	24300	99
515	20230703	115600	699737050	24300	24350	24350	24300	36
516	20230703	115500	698861750	24350	24300	24350	24300	74
517	20230703	115400	697061900	24350	24350	24350	24300	59
518	20230703	115300	695625950	24350	24300	24400	24300	48
519	20230703	115200	694458500	24300	24350	24400	24300	49
520	20230703	115100	693264650	24350	24400	24400	24350	73
521	20230703	115000	691485900	24400	24400	24400	24350	26
522	20230703	114900	690852250	24400	24300	24400	24300	55
523	20230703	114800	689512700	24350	24400	24400	24350	48
524	20230703	114700	688342650	24350	24400	24400	24350	69
525	20230703	114600	686661050	24350	24350	24400	24350	65
526	20230703	114500	685077150	24350	24350	24350	24350	44
527	20230703	114400	684005750	24350	24300	24400	24300	71
528	20230703	114300	682276300	24400	24300	24400	24300	255
529	20230703	114200	676070800	24350	24300	24350	24300	8
530	20230703	114100	675876350	24350	24300	24350	24300	63
531	20230703	114000	674343050	24350	24350	24350	24300	145
532	20230703	113900	670818400	24350	24350	24350	24350	21
533	20230703	113800	670307050	24350	24300	24350	24300	101
534	20230703	113700	667851150	24300	24300	24350	24300	79
535	20230703	113600	665930250	24350	24350	24350	24350	39
536	20230703	113500	664980600	24350	24300	24350	24300	86
537	20230703	113400	662889600	24350	24350	24350	24350	34
538	20230703	113300	662061700	24300	24350	24350	24300	62
539	20230703	113200	660554950	24350	24300	24350	24300	79
540	20230703	113100	658634150	24300	24350	24350	24300	45
541	20230703	113000	657538700	24350	24300	24350	24300	22
542	20230703	112900	657003850	24350	24350	24350	24300	102
543	20230703	112800	654522900	24350	24400	24400	24350	45
544	20230703	112700	653426050	24350	24350	24350	24350	215
545	20230703	112600	648190800	24350	24350	24400	24350	190
546	20230703	112500	643558300	24400	24400	24400	24400	35
547	20230703	112400	642704300	24400	24350	24400	24350	9
548	20230703	112300	642485100	24400	24400	24400	24350	1021
549	20230703	112200	617574750	24450	24450	24450	24450	23
550	20230703	112100	617012400	24450	24400	24450	24400	62
551	20230703	112000	615498550	24450	24400	24450	24400	75
552	20230703	111900	613665900	24450	24450	24450	24400	108
553	20230703	111800	611025850	24450	24450	24450	24400	89
554	20230703	111700	608853300	24400	24400	24450	24400	58
555	20230703	111600	607436800	24450	24450	24450	24400	98
556	20230703	111500	605043250	24450	24450	24450	24400	65
557	20230703	111400	603455750	24400	24400	24450	24400	51
558	20230703	111300	602210250	24400	24450	24450	24400	18
559	20230703	111200	601770200	24450	24400	24450	24400	68
560	20230703	111100	600109900	24400	24450	24500	24400	293
561	20230703	111000	592947300	24450	24450	24450	24450	251
562	20230703	110900	586810350	24500	24450	24500	24450	44
563	20230703	110800	585733400	24500	24450	24500	24450	77
564	20230703	110700	583848650	24450	24450	24450	24450	58
565	20230703	110600	582430550	24500	24450	24500	24400	673
566	20230703	110500	565974800	24450	24400	24450	24400	97
567	20230703	110400	563604650	24450	24450	24450	24400	36
568	20230703	110300	562726150	24450	24400	24450	24350	588
569	20230703	110200	548378150	24400	24350	24400	24350	61
570	20230703	110100	546891300	24350	24400	24400	24350	53
571	20230703	110000	545599850	24400	24350	24400	24350	60
572	20230703	105900	544136450	24400	24350	24400	24350	79
573	20230703	105800	542211550	24350	24400	24400	24350	49
574	20230703	105700	541017450	24350	24400	24400	24350	49
575	20230703	105600	539823150	24350	24350	24400	24350	121
576	20230703	105500	536875650	24400	24350	24400	24350	36
577	20230703	105400	535998000	24350	24350	24400	24350	102
578	20230703	105300	533513050	24400	24350	24400	24350	103
579	20230703	105200	531002750	24400	24350	24400	24350	1628
580	20230703	105100	491280850	24350	24350	24400	24350	42
581	20230703	105000	490257000	24400	24300	24400	24300	254
582	20230703	104900	484072750	24350	24350	24350	24300	19
583	20230703	104800	483610550	24300	24300	24350	24300	49
584	20230703	104700	482418550	24350	24350	24350	24300	91
585	20230703	104600	480205150	24350	24350	24350	24350	315
586	20230703	104500	472534900	24400	24350	24400	24350	105
587	20230703	104400	469974600	24400	24400	24400	24350	78
588	20230703	104300	468072200	24400	24250	24450	24250	1698
589	20230703	104200	426765550	24300	24300	24300	24250	724
590	20230703	104100	409174400	24300	24250	24300	24250	42
591	20230703	104000	408154600	24300	24300	24300	24250	223
592	20230703	103900	402744350	24300	24250	24300	24250	587
593	20230703	103800	388507850	24250	24150	24250	24150	3443
594	20230703	103700	305291200	24150	24100	24150	24100	69
595	20230703	103600	303625950	24150	24150	24150	24100	135
596	20230703	103500	300368950	24150	24150	24150	24100	33
597	20230703	103400	299572350	24150	24100	24150	24100	83
598	20230703	103300	297570750	24150	24150	24150	24100	24
599	20230703	103200	296991200	24150	24100	24150	24100	20
600	20230703	103100	296508500	24150	24150	24150	24100	110
601	20230703	103000	293854000	24150	24100	24150	24100	53
602	20230703	102900	292574700	24150	24150	24150	24100	19
603	20230703	102800	292115900	24100	24100	24150	24100	73
604	20230703	102700	290355500	24150	24100	24150	24100	56
605	20230703	102600	289003800	24150	24150	24150	24150	40
606	20230703	102500	288037800	24150	24150	24150	24050	52
607	20230703	102400	286785000	24050	24050	24150	24050	456
608	20230703	102300	275801950	24100	24100	24100	24050	36
609	20230703	102200	274934950	24100	24100	24150	24100	357
610	20230703	102100	266331200	24150	24150	24150	24100	55
611	20230703	102000	265003450	24150	24100	24150	24100	128
612	20230703	101900	261914850	24150	24150	24150	24150	46
613	20230703	101800	260803950	24150	24100	24150	24050	282
614	20230703	101700	254008250	24050	24000	24050	24000	613
615	20230703	101600	239267600	24050	24000	24050	24000	33
616	20230703	101500	238474650	24000	24000	24000	24000	1
617	20230703	101400	238450650	24000	24000	24000	24000	48
618	20230703	101300	237298650	24000	24000	24000	24000	62
619	20230703	101200	235810650	24000	24000	24000	24000	324
620	20230703	101100	228034650	24000	24050	24050	24000	141
621	20230703	101000	224650150	24100	24100	24100	24100	0
622	20230703	100900	224650150	24100	24050	24100	24050	71
623	20230703	100800	222942500	24050	24100	24100	24050	8
624	20230703	100700	222750000	24100	24050	24100	24050	192
625	20230703	100600	218132300	24050	24050	24050	24000	37
626	20230703	100500	217244150	24000	24050	24050	24000	41
627	20230703	100400	216259250	24050	24050	24050	24000	56
628	20230703	100300	214912750	24000	24050	24050	24000	39
629	20230703	100200	213976650	24000	24050	24050	24000	40
630	20230703	100100	213016500	24000	24000	24000	24000	34
631	20230703	100000	212200500	24000	24000	24050	23950	92
632	20230703	095900	209995050	24000	24000	24000	24000	8
633	20230703	095800	209803050	24000	24000	24050	24000	330
634	20230703	095700	201881450	24000	24000	24100	24000	46
635	20230703	095600	200775950	24100	24100	24100	24100	0
636	20230703	095500	200775950	24100	24050	24100	24050	194
637	20230703	095400	196106150	24100	24050	24100	24050	8
638	20230703	095300	195913650	24050	24100	24100	24050	7
639	20230703	095200	195745250	24050	24050	24100	24050	195
640	20230703	095100	191054050	24000	24050	24050	24000	88
641	20230703	095000	188938850	24050	24050	24050	24000	13
642	20230703	094900	188626700	24000	24050	24050	24000	79
643	20230703	094800	186726850	24100	24100	24100	24050	29
644	20230703	094700	186029000	24050	24050	24100	24000	50
645	20230703	094600	184826000	24100	24050	24100	24000	63
646	20230703	094500	183311150	24050	24000	24050	24000	98
647	20230703	094400	180954750	24050	24050	24050	24000	38
648	20230703	094300	180040950	24050	24000	24200	24000	603
649	20230703	094200	165522700	24050	24000	24050	24000	24
650	20230703	094100	164945950	24050	24050	24050	24000	54
651	20230703	094000	163649700	24000	24000	24050	24000	60
652	20230703	093900	162209650	24000	24000	24000	23950	72
653	20230703	093800	160482500	24000	23900	24000	23900	314
654	20230703	093700	152962150	23900	23900	23950	23900	21
655	20230703	093600	152460150	23950	23900	23950	23900	189
656	20230703	093500	147941950	23950	24000	24000	23950	744
657	20230703	093400	130088100	24050	24150	24200	24050	750
658	20230703	093300	111991600	24150	24200	24200	24150	30
659	20230703	093200	111266150	24250	24250	24250	24200	24
660	20230703	093100	110684600	24200	24200	24250	24200	110
661	20230703	093000	108022100	24200	24250	24250	24150	206
662	20230703	092900	103036950	24250	24250	24250	24200	192
663	20230703	092800	98387550	24250	24200	24250	24200	196
664	20230703	092700	93643750	24200	24200	24250	24200	78
665	20230703	092600	91754750	24250	24250	24250	24200	4
666	20230703	092500	91657850	24250	24200	24250	24200	28
667	20230703	092400	90980150	24200	24250	24250	24200	40
668	20230703	092300	90012000	24200	24250	24250	24200	21
669	20230703	092200	89503650	24200	24200	24250	24200	72
670	20230703	092100	87761200	24200	24250	24250	24200	256
671	20230703	092000	81565850	24250	24200	24250	24200	127
672	20230703	091900	78492000	24150	24150	24150	24150	6
673	20230703	091800	78347100	24200	24200	24200	24150	75
674	20230703	091700	76535100	24200	24200	24200	24200	22
675	20230703	091600	76002700	24200	24200	24250	24200	77
676	20230703	091500	74139100	24200	24200	24250	24050	1046
677	20230703	091400	48880000	24250	24200	24250	24200	364
678	20230703	091300	40071150	24200	24200	24200	24150	22
679	20230703	091200	39539050	24200	24200	24200	24200	17
680	20230703	091100	39127650	24200	24200	24200	24150	109
681	20230703	091000	36494850	24200	24200	24200	24150	17
682	20230703	090900	36083750	24200	24150	24200	24150	2
683	20230703	090800	36035400	24200	24100	24200	24100	89
684	20230703	090700	33885600	24200	24200	24200	24200	2
685	20230703	090600	33837200	24200	24100	24200	24100	283
686	20230703	090500	27005150	24100	24000	24100	24000	70
687	20230703	090400	25320550	24100	24000	24100	24000	91
688	20230703	090300	23129550	24100	24050	24100	24000	213
689	20230703	090200	18009200	24050	24050	24050	23950	146
690	20230703	090100	14503850	24100	23850	24200	23850	206
691	20230703	090000	9570500	23900	24000	24050	23900	399