KissMeData/304100/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	203000	2080147000	22550	22550	22550	22550	1177
3	20230703	202900	2080147000	22550	22550	22550	22550	0
4	20230703	202800	2080147000	22550	22550	22550	22550	0
5	20230703	202700	2080147000	22550	22550	22550	22550	0
6	20230703	202600	2080147000	22550	22550	22550	22550	0
7	20230703	202500	2080147000	22550	22550	22550	22550	0
8	20230703	202400	2080147000	22550	22550	22550	22550	0
9	20230703	202300	2080147000	22550	22550	22550	22550	0
10	20230703	202200	2080147000	22550	22550	22550	22550	0
11	20230703	202100	2080147000	22550	22550	22550	22550	0
12	20230703	202000	2080147000	22550	22550	22550	22550	0
13	20230703	201900	2080147000	22550	22550	22550	22550	0
14	20230703	201800	2080147000	22550	22550	22550	22550	0
15	20230703	201700	2080147000	22550	22550	22550	22550	0
16	20230703	201600	2080147000	22550	22550	22550	22550	0
17	20230703	201500	2080147000	22550	22550	22550	22550	0
18	20230703	201400	2080147000	22550	22550	22550	22550	0
19	20230703	201300	2080147000	22550	22550	22550	22550	0
20	20230703	201200	2080147000	22550	22550	22550	22550	0
21	20230703	201100	2080147000	22550	22550	22550	22550	0
22	20230703	201000	2080147000	22550	22550	22550	22550	0
23	20230703	200900	2080147000	22550	22550	22550	22550	0
24	20230703	200800	2080147000	22550	22550	22550	22550	0
25	20230703	200700	2080147000	22550	22550	22550	22550	0
26	20230703	200600	2080147000	22550	22550	22550	22550	0
27	20230703	200500	2080147000	22550	22550	22550	22550	0
28	20230703	200400	2080147000	22550	22550	22550	22550	0
29	20230703	200300	2080147000	22550	22550	22550	22550	0
30	20230703	200200	2080147000	22550	22550	22550	22550	0
31	20230703	200100	2080147000	22550	22550	22550	22550	0
32	20230703	200000	2080147000	22550	22550	22550	22550	1177
33	20230703	195900	2080147000	22550	22550	22550	22550	0
34	20230703	195800	2080147000	22550	22550	22550	22550	0
35	20230703	195700	2080147000	22550	22550	22550	22550	0
36	20230703	195600	2080147000	22550	22550	22550	22550	0
37	20230703	195500	2080147000	22550	22550	22550	22550	0
38	20230703	195400	2080147000	22550	22550	22550	22550	0
39	20230703	195300	2080147000	22550	22550	22550	22550	0
40	20230703	195200	2080147000	22550	22550	22550	22550	0
41	20230703	195100	2080147000	22550	22550	22550	22550	0
42	20230703	195000	2080147000	22550	22550	22550	22550	0
43	20230703	194900	2080147000	22550	22550	22550	22550	0
44	20230703	194800	2080147000	22550	22550	22550	22550	0
45	20230703	194700	2080147000	22550	22550	22550	22550	0
46	20230703	194600	2080147000	22550	22550	22550	22550	0
47	20230703	194500	2080147000	22550	22550	22550	22550	0
48	20230703	194400	2080147000	22550	22550	22550	22550	0
49	20230703	194300	2080147000	22550	22550	22550	22550	0
50	20230703	194200	2080147000	22550	22550	22550	22550	0
51	20230703	194100	2080147000	22550	22550	22550	22550	0
52	20230703	194000	2080147000	22550	22550	22550	22550	0
53	20230703	193900	2080147000	22550	22550	22550	22550	0
54	20230703	193800	2080147000	22550	22550	22550	22550	0
55	20230703	193700	2080147000	22550	22550	22550	22550	0
56	20230703	193600	2080147000	22550	22550	22550	22550	0
57	20230703	193500	2080147000	22550	22550	22550	22550	0
58	20230703	193400	2080147000	22550	22550	22550	22550	0
59	20230703	193300	2080147000	22550	22550	22550	22550	0
60	20230703	193200	2080147000	22550	22550	22550	22550	0
61	20230703	193100	2080147000	22550	22550	22550	22550	0
62	20230703	193000	2080147000	22550	22550	22550	22550	1177
63	20230703	192900	2080147000	22550	22550	22550	22550	0
64	20230703	192800	2080147000	22550	22550	22550	22550	0
65	20230703	192700	2080147000	22550	22550	22550	22550	0
66	20230703	192600	2080147000	22550	22550	22550	22550	0
67	20230703	192500	2080147000	22550	22550	22550	22550	0
68	20230703	192400	2080147000	22550	22550	22550	22550	0
69	20230703	192300	2080147000	22550	22550	22550	22550	0
70	20230703	192200	2080147000	22550	22550	22550	22550	0
71	20230703	192100	2080147000	22550	22550	22550	22550	0
72	20230703	192000	2080147000	22550	22550	22550	22550	0
73	20230703	191900	2080147000	22550	22550	22550	22550	0
74	20230703	191800	2080147000	22550	22550	22550	22550	0
75	20230703	191700	2080147000	22550	22550	22550	22550	0
76	20230703	191600	2080147000	22550	22550	22550	22550	0
77	20230703	191500	2080147000	22550	22550	22550	22550	0
78	20230703	191400	2080147000	22550	22550	22550	22550	0
79	20230703	191300	2080147000	22550	22550	22550	22550	0
80	20230703	191200	2080147000	22550	22550	22550	22550	0
81	20230703	191100	2080147000	22550	22550	22550	22550	0
82	20230703	191000	2080147000	22550	22550	22550	22550	0
83	20230703	190900	2080147000	22550	22550	22550	22550	0
84	20230703	190800	2080147000	22550	22550	22550	22550	0
85	20230703	190700	2080147000	22550	22550	22550	22550	0
86	20230703	190600	2080147000	22550	22550	22550	22550	0
87	20230703	190500	2080147000	22550	22550	22550	22550	0
88	20230703	190400	2080147000	22550	22550	22550	22550	0
89	20230703	190300	2080147000	22550	22550	22550	22550	0
90	20230703	190200	2080147000	22550	22550	22550	22550	0
91	20230703	190100	2080147000	22550	22550	22550	22550	0
92	20230703	190000	2080147000	22550	22550	22550	22550	1177
93	20230703	185900	2080147000	22550	22550	22550	22550	0
94	20230703	185800	2080147000	22550	22550	22550	22550	0
95	20230703	185700	2080147000	22550	22550	22550	22550	0
96	20230703	185600	2080147000	22550	22550	22550	22550	0
97	20230703	185500	2080147000	22550	22550	22550	22550	0
98	20230703	185400	2080147000	22550	22550	22550	22550	0
99	20230703	185300	2080147000	22550	22550	22550	22550	0
100	20230703	185200	2080147000	22550	22550	22550	22550	0
101	20230703	185100	2080147000	22550	22550	22550	22550	0
102	20230703	185000	2080147000	22550	22550	22550	22550	0
103	20230703	184900	2080147000	22550	22550	22550	22550	0
104	20230703	184800	2080147000	22550	22550	22550	22550	0
105	20230703	184700	2080147000	22550	22550	22550	22550	0
106	20230703	184600	2080147000	22550	22550	22550	22550	0
107	20230703	184500	2080147000	22550	22550	22550	22550	0
108	20230703	184400	2080147000	22550	22550	22550	22550	0
109	20230703	184300	2080147000	22550	22550	22550	22550	0
110	20230703	184200	2080147000	22550	22550	22550	22550	0
111	20230703	184100	2080147000	22550	22550	22550	22550	0
112	20230703	184000	2080147000	22550	22550	22550	22550	0
113	20230703	183900	2080147000	22550	22550	22550	22550	0
114	20230703	183800	2080147000	22550	22550	22550	22550	0
115	20230703	183700	2080147000	22550	22550	22550	22550	0
116	20230703	183600	2080147000	22550	22550	22550	22550	0
117	20230703	183500	2080147000	22550	22550	22550	22550	0
118	20230703	183400	2080147000	22550	22550	22550	22550	0
119	20230703	183300	2080147000	22550	22550	22550	22550	0
120	20230703	183200	2080147000	22550	22550	22550	22550	0
121	20230703	183100	2080147000	22550	22550	22550	22550	0
122	20230703	183000	2080147000	22550	22550	22550	22550	1177
123	20230703	182900	2080147000	22550	22550	22550	22550	0
124	20230703	182800	2080147000	22550	22550	22550	22550	0
125	20230703	182700	2080147000	22550	22550	22550	22550	0
126	20230703	182600	2080147000	22550	22550	22550	22550	0
127	20230703	182500	2080147000	22550	22550	22550	22550	0
128	20230703	182400	2080147000	22550	22550	22550	22550	0
129	20230703	182300	2080147000	22550	22550	22550	22550	0
130	20230703	182200	2080147000	22550	22550	22550	22550	0
131	20230703	182100	2080147000	22550	22550	22550	22550	0
132	20230703	182000	2080147000	22550	22550	22550	22550	0
133	20230703	181900	2080147000	22550	22550	22550	22550	0
134	20230703	181800	2080147000	22550	22550	22550	22550	0
135	20230703	181700	2080147000	22550	22550	22550	22550	0
136	20230703	181600	2080147000	22550	22550	22550	22550	0
137	20230703	181500	2080147000	22550	22550	22550	22550	0
138	20230703	181400	2080147000	22550	22550	22550	22550	0
139	20230703	181300	2080147000	22550	22550	22550	22550	0
140	20230703	181200	2080147000	22550	22550	22550	22550	0
141	20230703	181100	2080147000	22550	22550	22550	22550	0
142	20230703	181000	2080147000	22550	22550	22550	22550	0
143	20230703	180900	2080147000	22550	22550	22550	22550	0
144	20230703	180800	2080147000	22550	22550	22550	22550	0
145	20230703	180700	2080147000	22550	22550	22550	22550	0
146	20230703	180600	2080147000	22550	22550	22550	22550	0
147	20230703	180500	2080147000	22550	22550	22550	22550	0
148	20230703	180400	2080147000	22550	22550	22550	22550	0
149	20230703	180300	2080147000	22550	22550	22550	22550	0
150	20230703	180200	2080147000	22550	22550	22550	22550	0
151	20230703	180100	2080147000	22550	22550	22550	22550	0
152	20230703	180000	2080147000	22550	22550	22550	22550	1177
153	20230703	175900	2080147000	22550	22550	22550	22550	0
154	20230703	175800	2080147000	22550	22550	22550	22550	0
155	20230703	175700	2080147000	22550	22550	22550	22550	0
156	20230703	175600	2080147000	22550	22550	22550	22550	0
157	20230703	175500	2080147000	22550	22550	22550	22550	0
158	20230703	175400	2080147000	22550	22550	22550	22550	0
159	20230703	175300	2080147000	22550	22550	22550	22550	0
160	20230703	175200	2080147000	22550	22550	22550	22550	0
161	20230703	175100	2080147000	22550	22550	22550	22550	0
162	20230703	175000	2080147000	22550	22550	22550	22550	0
163	20230703	174900	2080147000	22550	22550	22550	22550	0
164	20230703	174800	2080147000	22550	22550	22550	22550	0
165	20230703	174700	2080147000	22550	22550	22550	22550	0
166	20230703	174600	2080147000	22550	22550	22550	22550	0
167	20230703	174500	2080147000	22550	22550	22550	22550	0
168	20230703	174400	2080147000	22550	22550	22550	22550	0
169	20230703	174300	2080147000	22550	22550	22550	22550	0
170	20230703	174200	2080147000	22550	22550	22550	22550	0
171	20230703	174100	2080147000	22550	22550	22550	22550	0
172	20230703	174000	2080147000	22550	22550	22550	22550	0
173	20230703	173900	2080147000	22550	22550	22550	22550	0
174	20230703	173800	2080147000	22550	22550	22550	22550	0
175	20230703	173700	2080147000	22550	22550	22550	22550	0
176	20230703	173600	2080147000	22550	22550	22550	22550	0
177	20230703	173500	2080147000	22550	22550	22550	22550	0
178	20230703	173400	2080147000	22550	22550	22550	22550	0
179	20230703	173300	2080147000	22550	22550	22550	22550	0
180	20230703	173200	2080147000	22550	22550	22550	22550	0
181	20230703	173100	2080147000	22550	22550	22550	22550	0
182	20230703	173000	2080147000	22550	22550	22550	22550	1177
183	20230703	172900	2080147000	22550	22550	22550	22550	0
184	20230703	172800	2080147000	22550	22550	22550	22550	0
185	20230703	172700	2080147000	22550	22550	22550	22550	0
186	20230703	172600	2080147000	22550	22550	22550	22550	0
187	20230703	172500	2080147000	22550	22550	22550	22550	0
188	20230703	172400	2080147000	22550	22550	22550	22550	0
189	20230703	172300	2080147000	22550	22550	22550	22550	0
190	20230703	172200	2080147000	22550	22550	22550	22550	0
191	20230703	172100	2080147000	22550	22550	22550	22550	0
192	20230703	172000	2080147000	22550	22550	22550	22550	0
193	20230703	171900	2080147000	22550	22550	22550	22550	0
194	20230703	171800	2080147000	22550	22550	22550	22550	0
195	20230703	171700	2080147000	22550	22550	22550	22550	0
196	20230703	171600	2080147000	22550	22550	22550	22550	0
197	20230703	171500	2080147000	22550	22550	22550	22550	0
198	20230703	171400	2080147000	22550	22550	22550	22550	0
199	20230703	171300	2080147000	22550	22550	22550	22550	0
200	20230703	171200	2080147000	22550	22550	22550	22550	0
201	20230703	171100	2080147000	22550	22550	22550	22550	0
202	20230703	171000	2080147000	22550	22550	22550	22550	0
203	20230703	170900	2080147000	22550	22550	22550	22550	0
204	20230703	170800	2080147000	22550	22550	22550	22550	0
205	20230703	170700	2080147000	22550	22550	22550	22550	0
206	20230703	170600	2080147000	22550	22550	22550	22550	0
207	20230703	170500	2080147000	22550	22550	22550	22550	0
208	20230703	170400	2080147000	22550	22550	22550	22550	0
209	20230703	170300	2080147000	22550	22550	22550	22550	0
210	20230703	170200	2080147000	22550	22550	22550	22550	0
211	20230703	170100	2080147000	22550	22550	22550	22550	0
212	20230703	170000	2080147000	22550	22550	22550	22550	1177
213	20230703	165900	2080147000	22550	22550	22550	22550	0
214	20230703	165800	2080147000	22550	22550	22550	22550	0
215	20230703	165700	2080147000	22550	22550	22550	22550	0
216	20230703	165600	2080147000	22550	22550	22550	22550	0
217	20230703	165500	2080147000	22550	22550	22550	22550	0
218	20230703	165400	2080147000	22550	22550	22550	22550	0
219	20230703	165300	2080147000	22550	22550	22550	22550	0
220	20230703	165200	2080147000	22550	22550	22550	22550	0
221	20230703	165100	2080147000	22550	22550	22550	22550	0
222	20230703	165000	2080147000	22550	22550	22550	22550	0
223	20230703	164900	2080147000	22550	22550	22550	22550	0
224	20230703	164800	2080147000	22550	22550	22550	22550	0
225	20230703	164700	2080147000	22550	22550	22550	22550	0
226	20230703	164600	2080147000	22550	22550	22550	22550	0
227	20230703	164500	2080147000	22550	22550	22550	22550	0
228	20230703	164400	2080147000	22550	22550	22550	22550	0
229	20230703	164300	2080147000	22550	22550	22550	22550	0
230	20230703	164200	2080147000	22550	22550	22550	22550	0
231	20230703	164100	2080147000	22550	22550	22550	22550	0
232	20230703	164000	2080147000	22550	22550	22550	22550	0
233	20230703	163900	2080147000	22550	22550	22550	22550	0
234	20230703	163800	2080147000	22550	22550	22550	22550	0
235	20230703	163700	2080147000	22550	22550	22550	22550	0
236	20230703	163600	2080147000	22550	22550	22550	22550	0
237	20230703	163500	2080147000	22550	22550	22550	22550	0
238	20230703	163400	2080147000	22550	22550	22550	22550	0
239	20230703	163300	2080147000	22550	22550	22550	22550	0
240	20230703	163200	2080147000	22550	22550	22550	22550	0
241	20230703	163100	2080147000	22550	22550	22550	22550	0
242	20230703	163000	2080147000	22550	22550	22550	22550	1177
243	20230703	162900	2080147000	22550	22550	22550	22550	0
244	20230703	162800	2080147000	22550	22550	22550	22550	0
245	20230703	162700	2080147000	22550	22550	22550	22550	0
246	20230703	162600	2080147000	22550	22550	22550	22550	0
247	20230703	162500	2080147000	22550	22550	22550	22550	0
248	20230703	162400	2080147000	22550	22550	22550	22550	0
249	20230703	162300	2080147000	22550	22550	22550	22550	0
250	20230703	162200	2080147000	22550	22550	22550	22550	0
251	20230703	162100	2080147000	22550	22550	22550	22550	0
252	20230703	162000	2080147000	22550	22550	22550	22550	0
253	20230703	161900	2080147000	22550	22550	22550	22550	0
254	20230703	161800	2080147000	22550	22550	22550	22550	0
255	20230703	161700	2080147000	22550	22550	22550	22550	0
256	20230703	161600	2080147000	22550	22550	22550	22550	0
257	20230703	161500	2080147000	22550	22550	22550	22550	0
258	20230703	161400	2080147000	22550	22550	22550	22550	0
259	20230703	161300	2080147000	22550	22550	22550	22550	0
260	20230703	161200	2080147000	22550	22550	22550	22550	0
261	20230703	161100	2080147000	22550	22550	22550	22550	0
262	20230703	161000	2080147000	22550	22550	22550	22550	0
263	20230703	160900	2080147000	22550	22550	22550	22550	0
264	20230703	160800	2080147000	22550	22550	22550	22550	0
265	20230703	160700	2080147000	22550	22550	22550	22550	0
266	20230703	160600	2080147000	22550	22550	22550	22550	0
267	20230703	160500	2080147000	22550	22550	22550	22550	0
268	20230703	160400	2080147000	22550	22550	22550	22550	0
269	20230703	160300	2080147000	22550	22550	22550	22550	0
270	20230703	160200	2080147000	22550	22550	22550	22550	0
271	20230703	160100	2080147000	22550	22550	22550	22550	0
272	20230703	160000	2080147000	22550	22550	22550	22550	1177
273	20230703	155900	2080147000	22550	22550	22550	22550	0
274	20230703	155800	2080147000	22550	22550	22550	22550	0
275	20230703	155700	2080147000	22550	22550	22550	22550	0
276	20230703	155600	2080147000	22550	22550	22550	22550	0
277	20230703	155500	2080147000	22550	22550	22550	22550	0
278	20230703	155400	2080147000	22550	22550	22550	22550	0
279	20230703	155300	2080147000	22550	22550	22550	22550	0
280	20230703	155200	2080147000	22550	22550	22550	22550	0
281	20230703	155100	2080147000	22550	22550	22550	22550	0
282	20230703	155000	2080147000	22550	22550	22550	22550	0
283	20230703	154900	2080147000	22550	22550	22550	22550	0
284	20230703	154800	2080147000	22550	22550	22550	22550	0
285	20230703	154700	2080147000	22550	22550	22550	22550	0
286	20230703	154600	2080147000	22550	22550	22550	22550	0
287	20230703	154500	2080147000	22550	22550	22550	22550	0
288	20230703	154400	2080147000	22550	22550	22550	22550	0
289	20230703	154300	2080147000	22550	22550	22550	22550	0
290	20230703	154200	2080147000	22550	22550	22550	22550	0
291	20230703	154100	2080147000	22550	22550	22550	22550	0
292	20230703	154000	2080147000	22550	22550	22550	22550	0
293	20230703	153900	2080147000	22550	22550	22550	22550	0
294	20230703	153800	2080147000	22550	22550	22550	22550	0
295	20230703	153700	2080147000	22550	22550	22550	22550	0
296	20230703	153600	2080147000	22550	22550	22550	22550	0
297	20230703	153500	2080147000	22550	22550	22550	22550	0
298	20230703	153400	2080147000	22550	22550	22550	22550	0
299	20230703	153300	2080147000	22550	22550	22550	22550	0
300	20230703	153200	2080147000	22550	22550	22550	22550	0
301	20230703	153100	2080147000	22550	22550	22550	22550	0
302	20230703	153000	2080147000	22550	22550	22550	22550	2354
303	20230703	152900	2053605650	22550	22550	22550	22550	0
304	20230703	152800	2053605650	22550	22550	22550	22550	0
305	20230703	152700	2053605650	22550	22550	22550	22550	0
306	20230703	152600	2053605650	22550	22550	22550	22550	0
307	20230703	152500	2053605650	22550	22550	22550	22550	0
308	20230703	152400	2053605650	22550	22550	22550	22550	0
309	20230703	152300	2053605650	22550	22550	22550	22550	0
310	20230703	152200	2053605650	22550	22550	22550	22550	0
311	20230703	152100	2053605650	22550	22550	22550	22550	0
312	20230703	152000	2053605650	22550	22550	22550	22550	0
313	20230703	151900	2053605650	22550	22600	22600	22550	198
314	20230703	151800	2049137250	22600	22600	22600	22600	5
315	20230703	151700	2049024250	22600	22600	22600	22600	263
316	20230703	151600	2043080450	22600	22500	22600	22500	622
317	20230703	151500	2029056300	22550	22550	22550	22550	2
318	20230703	151400	2029011200	22550	22550	22550	22550	1104
319	20230703	151300	2004116000	22500	22500	22500	22500	353
320	20230703	151200	1996173500	22550	22550	22550	22500	70
321	20230703	151100	1994597050	22550	22550	22550	22550	512
322	20230703	151000	1983051450	22550	22550	22550	22500	366
323	20230703	150900	1974811200	22500	22500	22500	22500	567
324	20230703	150800	1962053700	22550	22500	22550	22500	129
325	20230703	150700	1959151000	22550	22500	22550	22500	16
326	20230703	150600	1958790950	22550	22550	22550	22550	0
327	20230703	150500	1958790950	22550	22550	22550	22550	11
328	20230703	150400	1958542900	22550	22550	22550	22500	62
329	20230703	150300	1957147300	22550	22500	22550	22500	46
330	20230703	150200	1956112250	22550	22550	22550	22550	0
331	20230703	150100	1956112250	22550	22550	22550	22550	0
332	20230703	150000	1956112250	22550	22550	22550	22550	32
333	20230703	145900	1955390650	22550	22550	22550	22550	38
334	20230703	145800	1954533750	22550	22500	22550	22500	6
335	20230703	145700	1954398500	22500	22550	22550	22500	591
336	20230703	145600	1941095850	22500	22550	22550	22500	4
337	20230703	145500	1941005700	22550	22550	22550	22550	698
338	20230703	145400	1925265800	22550	22500	22550	22500	12
339	20230703	145300	1924995750	22500	22550	22550	22500	3
340	20230703	145200	1924928150	22550	22550	22550	22550	20
341	20230703	145100	1924477150	22550	22550	22550	22500	113
342	20230703	145000	1921933600	22500	22500	22500	22500	1
343	20230703	144900	1921911100	22550	22550	22550	22550	397
344	20230703	144800	1912958750	22550	22550	22550	22550	0
345	20230703	144700	1912958750	22550	22550	22550	22550	39
346	20230703	144600	1912079300	22550	22500	22550	22500	45
347	20230703	144500	1911066650	22500	22500	22500	22500	48
348	20230703	144400	1909986650	22500	22500	22500	22500	1249
349	20230703	144300	1881884150	22500	22500	22500	22500	50
350	20230703	144200	1880759150	22500	22500	22500	22500	148
351	20230703	144100	1877429150	22500	22500	22500	22500	5
352	20230703	144000	1877316650	22550	22550	22550	22550	0
353	20230703	143900	1877316650	22550	22500	22550	22500	221
354	20230703	143800	1872335100	22550	22550	22550	22550	0
355	20230703	143700	1872335100	22550	22550	22550	22550	34
356	20230703	143600	1871568400	22550	22550	22550	22550	226
357	20230703	143500	1866472100	22550	22550	22550	22550	2
358	20230703	143400	1866427000	22550	22550	22550	22500	57
359	20230703	143300	1865144100	22550	22550	22550	22550	72
360	20230703	143200	1863520500	22500	22500	22500	22500	5
361	20230703	143100	1863408000	22550	22550	22550	22550	4
362	20230703	143000	1863317800	22550	22550	22550	22550	0
363	20230703	142900	1863317800	22550	22550	22550	22550	2
364	20230703	142800	1863272700	22550	22550	22550	22550	0
365	20230703	142700	1863272700	22550	22550	22550	22550	55
366	20230703	142600	1862032450	22500	22550	22550	22500	31
367	20230703	142500	1861333450	22550	22500	22550	22500	24
368	20230703	142400	1860792900	22500	22500	22500	22500	0
369	20230703	142300	1860792900	22500	22500	22500	22500	10
370	20230703	142200	1860567900	22500	22500	22500	22500	80
371	20230703	142100	1858767900	22550	22550	22550	22550	0
372	20230703	142000	1858767900	22550	22550	22550	22550	1
373	20230703	141900	1858745350	22550	22550	22550	22550	0
374	20230703	141800	1858745350	22550	22550	22550	22550	13
375	20230703	141700	1858452200	22550	22550	22550	22550	13
376	20230703	141600	1858159050	22550	22550	22550	22550	42
377	20230703	141500	1857211950	22500	22500	22500	22500	0
378	20230703	141400	1857211950	22500	22500	22500	22500	0
379	20230703	141300	1857211950	22500	22500	22500	22500	70
380	20230703	141200	1855636950	22500	22500	22500	22500	6
381	20230703	141100	1855501950	22500	22500	22500	22500	3
382	20230703	141000	1855434450	22550	22550	22550	22550	0
383	20230703	140900	1855434450	22550	22550	22550	22550	22
384	20230703	140800	1854938350	22550	22500	22550	22500	176
385	20230703	140700	1850975450	22550	22550	22550	22550	0
386	20230703	140600	1850975450	22550	22550	22550	22550	101
387	20230703	140500	1848697900	22500	22500	22500	22500	10
388	20230703	140400	1848472900	22500	22500	22500	22500	10
389	20230703	140300	1848247900	22500	22500	22500	22500	199
390	20230703	140200	1843770400	22550	22550	22550	22550	1
391	20230703	140100	1843747850	22550	22500	22650	22500	303
392	20230703	140000	1836922800	22650	22500	22650	22500	2
393	20230703	135900	1836877650	22500	22500	22500	22500	10
394	20230703	135800	1836652650	22500	22500	22500	22500	5
395	20230703	135700	1836540150	22500	22500	22500	22500	602
396	20230703	135600	1822995150	22500	22550	22550	22500	125
397	20230703	135500	1820178500	22550	22550	22550	22550	41
398	20230703	135400	1819253950	22550	22650	22650	22550	146
399	20230703	135300	1815952350	22500	22550	22550	22500	109
400	20230703	135200	1813498350	22550	22550	22550	22550	130
401	20230703	135100	1810566850	22550	22550	22550	22550	0
402	20230703	135000	1810566850	22550	22550	22550	22550	0
403	20230703	134900	1810566850	22550	22550	22550	22550	0
404	20230703	134800	1810566850	22550	22550	22550	22550	22
405	20230703	134700	1810070750	22550	22550	22550	22550	0
406	20230703	134600	1810070750	22550	22550	22650	22550	443
407	20230703	134500	1800066000	22550	22550	22550	22550	23
408	20230703	134400	1799547350	22550	22550	22550	22550	11
409	20230703	134300	1799299300	22550	22550	22550	22550	100
410	20230703	134200	1797044300	22550	22550	22550	22550	400
411	20230703	134100	1788024300	22550	22550	22550	22500	57
412	20230703	134000	1786739000	22550	22550	22550	22550	0
413	20230703	133900	1786739000	22550	22550	22550	22550	95
414	20230703	133800	1784596750	22550	22550	22550	22550	1
415	20230703	133700	1784574200	22550	22550	22550	22550	0
416	20230703	133600	1784574200	22550	22550	22550	22550	0
417	20230703	133500	1784574200	22550	22550	22550	22550	40
418	20230703	133400	1783672200	22550	22500	22550	22500	12
419	20230703	133300	1783401700	22500	22600	22600	22500	113
420	20230703	133200	1780857950	22500	22600	22600	22500	31
421	20230703	133100	1780157450	22500	22500	22500	22500	0
422	20230703	133000	1780157450	22500	22500	22500	22500	36
423	20230703	132900	1779347450	22600	22600	22600	22600	0
424	20230703	132800	1779347450	22600	22600	22600	22600	10
425	20230703	132700	1779121450	22600	22550	22600	22550	197
426	20230703	132600	1774675750	22550	22600	22600	22550	6
427	20230703	132500	1774540200	22600	22600	22600	22600	7
428	20230703	132400	1774382000	22550	22550	22600	22550	5
429	20230703	132300	1774269200	22600	22600	22600	22600	1
430	20230703	132200	1774246600	22500	22550	22550	22500	95
431	20230703	132100	1772108150	22550	22600	22600	22550	2
432	20230703	132000	1772063000	22500	22600	22600	22450	3727
433	20230703	131900	1688161500	22650	22650	22650	22650	4
434	20230703	131800	1688070900	22650	22650	22650	22650	2
435	20230703	131700	1688025600	22600	22600	22600	22600	0
436	20230703	131600	1688025600	22600	22600	22600	22600	0
437	20230703	131500	1688025600	22600	22600	22600	22600	6
438	20230703	131400	1687890000	22650	22650	22650	22650	1
439	20230703	131300	1687867350	22650	22650	22650	22650	0
440	20230703	131200	1687867350	22650	22650	22650	22650	0
441	20230703	131100	1687867350	22650	22650	22650	22650	0
442	20230703	131000	1687867350	22650	22600	22650	22600	24
443	20230703	130900	1687323850	22700	22650	22700	22650	539
444	20230703	130800	1675114500	22650	22650	22650	22650	2
445	20230703	130700	1675069200	22600	22600	22600	22600	120
446	20230703	130600	1672357200	22600	22600	22600	22600	55
447	20230703	130500	1671114200	22600	22600	22600	22600	20
448	20230703	130400	1670662200	22600	22600	22600	22600	6
449	20230703	130300	1670526600	22600	22600	22600	22600	3
450	20230703	130200	1670458800	22600	22600	22600	22600	177
451	20230703	130100	1666458600	22600	22600	22600	22600	41
452	20230703	130000	1665532000	22600	22600	22600	22600	174
453	20230703	125900	1661599600	22600	22700	22700	22600	279
454	20230703	125800	1655293200	22650	22700	22700	22650	256
455	20230703	125700	1649489750	22700	22650	22700	22650	130
456	20230703	125600	1646540200	22650	22650	22650	22650	26
457	20230703	125500	1645951300	22600	22600	22600	22600	5
458	20230703	125400	1645838300	22650	22600	22650	22600	993
459	20230703	125300	1623358900	22550	22550	22600	22500	753
460	20230703	125200	1606373700	22550	22600	22600	22550	128
461	20230703	125100	1603486900	22600	22600	22600	22600	334
462	20230703	125000	1595938500	22600	22600	22600	22600	1
463	20230703	124900	1595915900	22600	22600	22600	22600	0
464	20230703	124800	1595915900	22600	22600	22600	22600	200
465	20230703	124700	1591395900	22600	22600	22600	22600	43
466	20230703	124600	1590424100	22600	22600	22600	22600	114
467	20230703	124500	1587847700	22600	22550	22600	22550	15
468	20230703	124400	1587508750	22600	22550	22600	22550	11
469	20230703	124300	1587260650	22550	22550	22550	22550	0
470	20230703	124200	1587260650	22550	22550	22550	22550	3
471	20230703	124100	1587193000	22550	22600	22600	22550	31
472	20230703	124000	1586493900	22600	22600	22650	22600	13
473	20230703	123900	1586200000	22650	22600	22650	22600	46
474	20230703	123800	1585158250	22600	22650	22650	22600	102
475	20230703	123700	1582853000	22650	22650	22650	22650	43
476	20230703	123600	1581879050	22600	22600	22600	22600	101
477	20230703	123500	1579596450	22600	22600	22600	22600	2
478	20230703	123400	1579551250	22700	22700	22700	22700	21
479	20230703	123300	1579074550	22600	22700	22700	22600	289
480	20230703	123200	1572542950	22700	22650	22700	22600	72
481	20230703	123100	1570910800	22650	22650	22650	22650	45
482	20230703	123000	1569891550	22650	22650	22650	22650	1
483	20230703	122900	1569868900	22650	22650	22650	22650	150
484	20230703	122800	1566471400	22650	22650	22650	22600	56
485	20230703	122700	1565203400	22650	22650	22650	22650	10
486	20230703	122600	1564976900	22650	22650	22650	22650	4
487	20230703	122500	1564886300	22650	22600	22650	22600	113
488	20230703	122400	1562330350	22600	22650	22650	22600	512
489	20230703	122300	1550754350	22700	22700	22700	22700	6
490	20230703	122200	1550618150	22700	22700	22700	22700	15
491	20230703	122100	1550277650	22700	22700	22700	22700	1
492	20230703	122000	1550254950	22700	22700	22700	22700	109
493	20230703	121900	1547780650	22700	22700	22700	22700	179
494	20230703	121800	1543717350	22700	22700	22700	22650	252
495	20230703	121700	1538004450	22650	22650	22650	22650	11
496	20230703	121600	1537755300	22700	22700	22700	22700	10
497	20230703	121500	1537528300	22700	22700	22700	22700	10
498	20230703	121400	1537301300	22700	22650	22700	22650	117
499	20230703	121300	1534649550	22650	22700	22700	22650	52
500	20230703	121200	1533471350	22700	22700	22700	22700	275
501	20230703	121100	1527228850	22650	22700	22700	22650	67
502	20230703	121000	1525711000	22700	22700	22700	22700	21
503	20230703	120900	1525234300	22600	22600	22650	22600	1621
504	20230703	120800	1488557000	22600	22600	22600	22600	56
505	20230703	120700	1487291400	22550	22600	22600	22550	101
506	20230703	120600	1485008850	22600	22600	22600	22600	300
507	20230703	120500	1478228850	22550	22550	22550	22550	0
508	20230703	120400	1478228850	22550	22550	22550	22550	5
509	20230703	120300	1478116100	22550	22550	22550	22550	0
510	20230703	120200	1478116100	22550	22550	22550	22550	0
511	20230703	120100	1478116100	22550	22550	22550	22550	0
512	20230703	120000	1478116100	22550	22550	22550	22550	1
513	20230703	115900	1478093550	22550	22550	22550	22550	99
514	20230703	115800	1475861100	22550	22550	22550	22550	13
515	20230703	115700	1475567950	22550	22550	22550	22550	17
516	20230703	115600	1475184600	22550	22550	22550	22550	55
517	20230703	115500	1473944350	22550	22500	22550	22500	15
518	20230703	115400	1473606150	22550	22550	22550	22550	74
519	20230703	115300	1471937450	22550	22550	22550	22550	0
520	20230703	115200	1471937450	22550	22550	22550	22550	26
521	20230703	115100	1471351150	22550	22500	22550	22500	51
522	20230703	115000	1470201600	22550	22550	22550	22550	100
523	20230703	114900	1467946600	22550	22550	22550	22550	100
524	20230703	114800	1465691600	22550	22550	22550	22550	51
525	20230703	114700	1464541550	22550	22550	22550	22550	98
526	20230703	114600	1462331650	22550	22550	22550	22550	105
527	20230703	114500	1459963900	22550	22550	22550	22550	86
528	20230703	114400	1458024600	22500	22500	22500	22500	108
529	20230703	114300	1455594600	22500	22500	22500	22500	0
530	20230703	114200	1455594600	22500	22500	22500	22500	140
531	20230703	114100	1452444600	22500	22500	22500	22500	19
532	20230703	114000	1452017100	22550	22550	22550	22550	99
533	20230703	113900	1449784650	22550	22550	22550	22550	18
534	20230703	113800	1449378750	22550	22500	22550	22500	304
535	20230703	113700	1442538550	22500	22550	22550	22500	41
536	20230703	113600	1441614450	22500	22500	22500	22500	400
537	20230703	113500	1432614450	22550	22550	22550	22550	0
538	20230703	113400	1432614450	22550	22550	22550	22550	2
539	20230703	113300	1432569350	22550	22550	22550	22550	20
540	20230703	113200	1432118350	22500	22550	22550	22500	210
541	20230703	113100	1427383100	22500	22550	22550	22500	89
542	20230703	113000	1425376600	22500	22500	22500	22500	61
543	20230703	112900	1424004100	22500	22550	22550	22500	177
544	20230703	112800	1420020100	22550	22550	22550	22550	67
545	20230703	112700	1418509250	22550	22550	22550	22550	0
546	20230703	112600	1418509250	22550	22550	22550	22550	50
547	20230703	112500	1417381750	22550	22500	22550	22500	997
548	20230703	112400	1394946750	22550	22550	22550	22550	6
549	20230703	112300	1394811450	22600	22550	22600	22550	62
550	20230703	112200	1393413250	22500	22550	22550	22500	58
551	20230703	112100	1392105750	22500	22550	22600	22500	101
552	20230703	112000	1389827350	22550	22500	22600	22500	527
553	20230703	111900	1377940500	22550	22550	22550	22550	124
554	20230703	111800	1375144300	22600	22600	22600	22600	33
555	20230703	111700	1374398500	22600	22550	22600	22550	38
556	20230703	111600	1373541400	22550	22550	22550	22550	120
557	20230703	111500	1370835400	22550	22550	22550	22550	20
558	20230703	111400	1370384400	22550	22550	22550	22500	50
559	20230703	111300	1369256950	22550	22550	22550	22550	532
560	20230703	111200	1357260350	22550	22550	22550	22500	111
561	20230703	111100	1354762300	22500	22500	22500	22500	1
562	20230703	111000	1354739800	22550	22550	22550	22500	270
563	20230703	110900	1348661250	22500	22550	22550	22500	44
564	20230703	110800	1347670250	22550	22600	22600	22550	85
565	20230703	110700	1345752900	22650	22650	22650	22650	0
566	20230703	110600	1345752900	22650	22650	22650	22650	0
567	20230703	110500	1345752900	22650	22600	22650	22500	733
568	20230703	110400	1329213000	22650	22600	22650	22600	201
569	20230703	110300	1324670350	22600	22650	22650	22600	278
570	20230703	110200	1318387500	22650	22600	22650	22600	201
571	20230703	110100	1313844850	22600	22600	22650	22600	53
572	20230703	110000	1312647000	22600	22600	22600	22600	329
573	20230703	105900	1305211600	22600	22550	22600	22550	274
574	20230703	105800	1299022700	22550	22550	22550	22550	1
575	20230703	105700	1299000150	22600	22550	22600	22550	389
576	20230703	105600	1290222500	22550	22550	22550	22550	0
577	20230703	105500	1290222500	22550	22500	22550	22500	118
578	20230703	105400	1287561650	22500	22500	22500	22500	105
579	20230703	105300	1285199150	22500	22500	22500	22500	20
580	20230703	105200	1284749150	22550	22550	22550	22550	1
581	20230703	105100	1284726600	22500	22500	22500	22500	228
582	20230703	105000	1279596600	22500	22550	22550	22500	168
583	20230703	104900	1275816500	22500	22500	22500	22500	38
584	20230703	104800	1274961500	22500	22500	22500	22500	394
585	20230703	104700	1266096500	22500	22450	22500	22450	103
586	20230703	104600	1263784000	22500	22500	22500	22500	57
587	20230703	104500	1262501500	22500	22500	22500	22500	959
588	20230703	104400	1240924000	22550	22550	22550	22550	0
589	20230703	104300	1240924000	22550	22550	22550	22550	135
590	20230703	104200	1237879750	22500	22500	22500	22500	124
591	20230703	104100	1235089750	22500	22450	22500	22450	166
592	20230703	104000	1231359750	22500	22450	22500	22450	133
593	20230703	103900	1228368900	22450	22450	22450	22450	4
594	20230703	103800	1228279100	22500	22500	22500	22500	0
595	20230703	103700	1228279100	22500	22500	22500	22500	13
596	20230703	103600	1227986600	22500	22500	22500	22500	84
597	20230703	103500	1226096600	22500	22500	22500	22500	10
598	20230703	103400	1225871600	22500	22500	22500	22500	0
599	20230703	103300	1225871600	22500	22500	22500	22500	0
600	20230703	103200	1225871600	22500	22500	22500	22500	230
601	20230703	103100	1220696600	22500	22500	22500	22500	2
602	20230703	103000	1220651600	22500	22500	22500	22450	87
603	20230703	102900	1218695350	22500	22500	22500	22500	2
604	20230703	102800	1218650350	22450	22450	22450	22450	21
605	20230703	102700	1218178900	22450	22450	22450	22450	307
606	20230703	102600	1211286750	22450	22450	22450	22450	0
607	20230703	102500	1211286750	22450	22450	22450	22450	6
608	20230703	102400	1211152050	22400	22400	22400	22400	252
609	20230703	102300	1205507250	22450	22450	22450	22450	13
610	20230703	102200	1205215400	22450	22450	22450	22450	228
611	20230703	102100	1200096800	22500	22500	22500	22500	351
612	20230703	102000	1192199300	22500	22550	22550	22400	2168
613	20230703	101900	1143457600	22550	22550	22550	22550	22
614	20230703	101800	1142961500	22550	22550	22550	22550	2
615	20230703	101700	1142916400	22500	22500	22500	22500	0
616	20230703	101600	1142916400	22500	22500	22500	22500	0
617	20230703	101500	1142916400	22500	22550	22550	22500	251
618	20230703	101400	1137266350	22550	22550	22550	22550	614
619	20230703	101300	1123420650	22550	22550	22550	22550	2
620	20230703	101200	1123375550	22550	22550	22550	22550	33
621	20230703	101100	1122631400	22550	22550	22550	22550	780
622	20230703	101000	1105042400	22550	22550	22600	22500	248
623	20230703	100900	1099446050	22600	22600	22600	22600	110
624	20230703	100800	1096960050	22600	22600	22600	22550	486
625	20230703	100700	1085998000	22600	22550	22700	22550	4706
626	20230703	100600	979481900	22550	22850	22900	22550	3194
627	20230703	100500	906768450	22850	22600	22950	22600	6130
628	20230703	100400	767156950	22600	22550	22600	22550	27
629	20230703	100300	766547100	22500	22550	22550	22500	65
630	20230703	100200	765084100	22550	22550	22550	22500	177
631	20230703	100100	761093000	22550	22550	22550	22550	99
632	20230703	100000	758860550	22550	22550	22600	22550	384
633	20230703	095900	750201300	22550	22550	22550	22550	399
634	20230703	095800	741203850	22550	22550	22550	22550	90
635	20230703	095700	739174350	22550	22650	22650	22500	973
636	20230703	095600	717217050	22650	22600	22700	22600	1633
637	20230703	095500	680187650	22600	22600	22650	22600	1695
638	20230703	095400	641880500	22600	22600	22600	22600	147
639	20230703	095300	638558300	22550	22550	22550	22550	481
640	20230703	095200	627711750	22500	22550	22550	22500	208
641	20230703	095100	623023850	22550	22500	22550	22500	47
642	20230703	095000	621965200	22550	22500	22550	22500	54
643	20230703	094900	620748750	22550	22600	22600	22550	142
644	20230703	094800	617545700	22600	22600	22600	22600	60
645	20230703	094700	616189700	22550	22550	22600	22550	1151
646	20230703	094600	590234600	22550	22500	22550	22500	484
647	20230703	094500	579344500	22450	22450	22500	22450	302
648	20230703	094400	572564500	22450	22500	22500	22450	190
649	20230703	094300	568297800	22500	22500	22500	22500	25
650	20230703	094200	567735300	22500	22500	22500	22500	4
651	20230703	094100	567645300	22500	22500	22500	22500	300
652	20230703	094000	560895300	22500	22500	22500	22500	201
653	20230703	093900	556372800	22500	22550	22550	22500	281
654	20230703	093800	550049650	22550	22550	22550	22550	6
655	20230703	093700	549914350	22550	22550	22550	22500	92
656	20230703	093600	547844000	22550	22500	22550	22500	93
657	20230703	093500	545750900	22550	22550	22550	22550	26
658	20230703	093400	545164600	22550	22550	22550	22550	135
659	20230703	093300	542120350	22550	22450	22550	22450	167
660	20230703	093200	538357600	22550	22500	22550	22500	200
661	20230703	093100	533857350	22550	22550	22550	22500	140
662	20230703	093000	530706550	22550	22550	22550	22550	860
663	20230703	092900	511313550	22500	22450	22500	22450	81
664	20230703	092800	509491150	22450	22450	22450	22450	182
665	20230703	092700	505405250	22400	22550	22550	22400	3076
666	20230703	092600	436297150	22550	22500	22550	22500	422
667	20230703	092500	426787550	22500	22550	22550	22500	64
668	20230703	092400	425346650	22600	22600	22600	22550	328
669	20230703	092300	417935800	22600	22550	22600	22550	329
670	20230703	092200	410516700	22550	22550	22550	22550	489
671	20230703	092100	399489750	22550	22600	22600	22550	51
672	20230703	092000	398339600	22550	22550	22550	22550	25
673	20230703	091900	397775850	22550	22600	22600	22550	533
674	20230703	091800	385751150	22600	22600	22600	22550	684
675	20230703	091700	370292950	22600	22600	22600	22600	4
676	20230703	091600	370202550	22600	22550	22600	22550	350
677	20230703	091500	362309950	22550	22500	22550	22500	99
678	20230703	091400	360079300	22550	22500	22550	22500	128
679	20230703	091300	357194000	22500	22500	22550	22350	1036
680	20230703	091200	333976000	22550	22550	22550	22450	400
681	20230703	091100	324960550	22450	22550	22550	22450	184
682	20230703	091000	320828650	22550	22450	22550	22450	201
683	20230703	090900	316305750	22450	22400	22550	22400	2381
684	20230703	090800	262824100	22400	22400	22400	22300	318
685	20230703	090700	255720100	22400	22350	22400	22300	2770
686	20230703	090600	193889400	22350	22400	22450	22350	390
687	20230703	090500	185152650	22350	22450	22450	22350	214
688	20230703	090400	180361800	22450	22450	22450	22400	396
689	20230703	090300	171484800	22500	22450	22550	22450	1238
690	20230703	090200	143635000	22500	22150	22500	22150	2064
691	20230703	090100	97533050	22200	22200	22300	22200	1526
692	20230703	090000	63614750	22300	22250	22400	22250	2858