KissMeData/171090/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	200200	2701459250	29800	29800	29800	29800	2681
3	20230703	200100	2701459250	29800	29800	29800	29800	0
4	20230703	200000	2701459250	29800	29800	29800	29800	0
5	20230703	195900	2701459250	29800	29800	29800	29800	0
6	20230703	195800	2701459250	29800	29800	29800	29800	0
7	20230703	195700	2701459250	29800	29800	29800	29800	0
8	20230703	195600	2701459250	29800	29800	29800	29800	0
9	20230703	195500	2701459250	29800	29800	29800	29800	0
10	20230703	195400	2701459250	29800	29800	29800	29800	0
11	20230703	195300	2701459250	29800	29800	29800	29800	0
12	20230703	195200	2701459250	29800	29800	29800	29800	0
13	20230703	195100	2701459250	29800	29800	29800	29800	0
14	20230703	195000	2701459250	29800	29800	29800	29800	0
15	20230703	194900	2701459250	29800	29800	29800	29800	0
16	20230703	194800	2701459250	29800	29800	29800	29800	0
17	20230703	194700	2701459250	29800	29800	29800	29800	0
18	20230703	194600	2701459250	29800	29800	29800	29800	0
19	20230703	194500	2701459250	29800	29800	29800	29800	0
20	20230703	194400	2701459250	29800	29800	29800	29800	0
21	20230703	194300	2701459250	29800	29800	29800	29800	0
22	20230703	194200	2701459250	29800	29800	29800	29800	0
23	20230703	194100	2701459250	29800	29800	29800	29800	0
24	20230703	194000	2701459250	29800	29800	29800	29800	0
25	20230703	193900	2701459250	29800	29800	29800	29800	0
26	20230703	193800	2701459250	29800	29800	29800	29800	0
27	20230703	193700	2701459250	29800	29800	29800	29800	0
28	20230703	193600	2701459250	29800	29800	29800	29800	0
29	20230703	193500	2701459250	29800	29800	29800	29800	0
30	20230703	193400	2701459250	29800	29800	29800	29800	0
31	20230703	193300	2701459250	29800	29800	29800	29800	0
32	20230703	193200	2701459250	29800	29800	29800	29800	2681
33	20230703	193100	2701459250	29800	29800	29800	29800	0
34	20230703	193000	2701459250	29800	29800	29800	29800	0
35	20230703	192900	2701459250	29800	29800	29800	29800	0
36	20230703	192800	2701459250	29800	29800	29800	29800	0
37	20230703	192700	2701459250	29800	29800	29800	29800	0
38	20230703	192600	2701459250	29800	29800	29800	29800	0
39	20230703	192500	2701459250	29800	29800	29800	29800	0
40	20230703	192400	2701459250	29800	29800	29800	29800	0
41	20230703	192300	2701459250	29800	29800	29800	29800	0
42	20230703	192200	2701459250	29800	29800	29800	29800	0
43	20230703	192100	2701459250	29800	29800	29800	29800	0
44	20230703	192000	2701459250	29800	29800	29800	29800	0
45	20230703	191900	2701459250	29800	29800	29800	29800	0
46	20230703	191800	2701459250	29800	29800	29800	29800	0
47	20230703	191700	2701459250	29800	29800	29800	29800	0
48	20230703	191600	2701459250	29800	29800	29800	29800	0
49	20230703	191500	2701459250	29800	29800	29800	29800	0
50	20230703	191400	2701459250	29800	29800	29800	29800	0
51	20230703	191300	2701459250	29800	29800	29800	29800	0
52	20230703	191200	2701459250	29800	29800	29800	29800	0
53	20230703	191100	2701459250	29800	29800	29800	29800	0
54	20230703	191000	2701459250	29800	29800	29800	29800	0
55	20230703	190900	2701459250	29800	29800	29800	29800	0
56	20230703	190800	2701459250	29800	29800	29800	29800	0
57	20230703	190700	2701459250	29800	29800	29800	29800	0
58	20230703	190600	2701459250	29800	29800	29800	29800	0
59	20230703	190500	2701459250	29800	29800	29800	29800	0
60	20230703	190400	2701459250	29800	29800	29800	29800	0
61	20230703	190300	2701459250	29800	29800	29800	29800	0
62	20230703	190200	2701459250	29800	29800	29800	29800	2681
63	20230703	190100	2701459250	29800	29800	29800	29800	0
64	20230703	190000	2701459250	29800	29800	29800	29800	0
65	20230703	185900	2701459250	29800	29800	29800	29800	0
66	20230703	185800	2701459250	29800	29800	29800	29800	0
67	20230703	185700	2701459250	29800	29800	29800	29800	0
68	20230703	185600	2701459250	29800	29800	29800	29800	0
69	20230703	185500	2701459250	29800	29800	29800	29800	0
70	20230703	185400	2701459250	29800	29800	29800	29800	0
71	20230703	185300	2701459250	29800	29800	29800	29800	0
72	20230703	185200	2701459250	29800	29800	29800	29800	0
73	20230703	185100	2701459250	29800	29800	29800	29800	0
74	20230703	185000	2701459250	29800	29800	29800	29800	0
75	20230703	184900	2701459250	29800	29800	29800	29800	0
76	20230703	184800	2701459250	29800	29800	29800	29800	0
77	20230703	184700	2701459250	29800	29800	29800	29800	0
78	20230703	184600	2701459250	29800	29800	29800	29800	0
79	20230703	184500	2701459250	29800	29800	29800	29800	0
80	20230703	184400	2701459250	29800	29800	29800	29800	0
81	20230703	184300	2701459250	29800	29800	29800	29800	0
82	20230703	184200	2701459250	29800	29800	29800	29800	0
83	20230703	184100	2701459250	29800	29800	29800	29800	0
84	20230703	184000	2701459250	29800	29800	29800	29800	0
85	20230703	183900	2701459250	29800	29800	29800	29800	0
86	20230703	183800	2701459250	29800	29800	29800	29800	0
87	20230703	183700	2701459250	29800	29800	29800	29800	0
88	20230703	183600	2701459250	29800	29800	29800	29800	0
89	20230703	183500	2701459250	29800	29800	29800	29800	0
90	20230703	183400	2701459250	29800	29800	29800	29800	0
91	20230703	183300	2701459250	29800	29800	29800	29800	0
92	20230703	183200	2701459250	29800	29800	29800	29800	2681
93	20230703	183100	2701459250	29800	29800	29800	29800	0
94	20230703	183000	2701459250	29800	29800	29800	29800	0
95	20230703	182900	2701459250	29800	29800	29800	29800	0
96	20230703	182800	2701459250	29800	29800	29800	29800	0
97	20230703	182700	2701459250	29800	29800	29800	29800	0
98	20230703	182600	2701459250	29800	29800	29800	29800	0
99	20230703	182500	2701459250	29800	29800	29800	29800	0
100	20230703	182400	2701459250	29800	29800	29800	29800	0
101	20230703	182300	2701459250	29800	29800	29800	29800	0
102	20230703	182200	2701459250	29800	29800	29800	29800	0
103	20230703	182100	2701459250	29800	29800	29800	29800	0
104	20230703	182000	2701459250	29800	29800	29800	29800	0
105	20230703	181900	2701459250	29800	29800	29800	29800	0
106	20230703	181800	2701459250	29800	29800	29800	29800	0
107	20230703	181700	2701459250	29800	29800	29800	29800	0
108	20230703	181600	2701459250	29800	29800	29800	29800	0
109	20230703	181500	2701459250	29800	29800	29800	29800	0
110	20230703	181400	2701459250	29800	29800	29800	29800	0
111	20230703	181300	2701459250	29800	29800	29800	29800	0
112	20230703	181200	2701459250	29800	29800	29800	29800	0
113	20230703	181100	2701459250	29800	29800	29800	29800	0
114	20230703	181000	2701459250	29800	29800	29800	29800	0
115	20230703	180900	2701459250	29800	29800	29800	29800	0
116	20230703	180800	2701459250	29800	29800	29800	29800	0
117	20230703	180700	2701459250	29800	29800	29800	29800	0
118	20230703	180600	2701459250	29800	29800	29800	29800	0
119	20230703	180500	2701459250	29800	29800	29800	29800	0
120	20230703	180400	2701459250	29800	29800	29800	29800	0
121	20230703	180300	2701459250	29800	29800	29800	29800	0
122	20230703	180200	2701459250	29800	29800	29800	29800	2681
123	20230703	180100	2701459250	29800	29800	29800	29800	0
124	20230703	180000	2701459250	29800	29800	29800	29800	0
125	20230703	175900	2701459250	29800	29800	29800	29800	0
126	20230703	175800	2701459250	29800	29800	29800	29800	0
127	20230703	175700	2701459250	29800	29800	29800	29800	0
128	20230703	175600	2701459250	29800	29800	29800	29800	0
129	20230703	175500	2701459250	29800	29800	29800	29800	0
130	20230703	175400	2701459250	29800	29800	29800	29800	0
131	20230703	175300	2701459250	29800	29800	29800	29800	0
132	20230703	175200	2701459250	29800	29800	29800	29800	0
133	20230703	175100	2701459250	29800	29800	29800	29800	0
134	20230703	175000	2701459250	29800	29800	29800	29800	0
135	20230703	174900	2701459250	29800	29800	29800	29800	0
136	20230703	174800	2701459250	29800	29800	29800	29800	0
137	20230703	174700	2701459250	29800	29800	29800	29800	0
138	20230703	174600	2701459250	29800	29800	29800	29800	0
139	20230703	174500	2701459250	29800	29800	29800	29800	0
140	20230703	174400	2701459250	29800	29800	29800	29800	0
141	20230703	174300	2701459250	29800	29800	29800	29800	0
142	20230703	174200	2701459250	29800	29800	29800	29800	0
143	20230703	174100	2701459250	29800	29800	29800	29800	0
144	20230703	174000	2701459250	29800	29800	29800	29800	0
145	20230703	173900	2701459250	29800	29800	29800	29800	0
146	20230703	173800	2701459250	29800	29800	29800	29800	0
147	20230703	173700	2701459250	29800	29800	29800	29800	0
148	20230703	173600	2701459250	29800	29800	29800	29800	0
149	20230703	173500	2701459250	29800	29800	29800	29800	0
150	20230703	173400	2701459250	29800	29800	29800	29800	0
151	20230703	173300	2701459250	29800	29800	29800	29800	0
152	20230703	173200	2701459250	29800	29800	29800	29800	2681
153	20230703	173100	2701459250	29800	29800	29800	29800	0
154	20230703	173000	2701459250	29800	29800	29800	29800	0
155	20230703	172900	2701459250	29800	29800	29800	29800	0
156	20230703	172800	2701459250	29800	29800	29800	29800	0
157	20230703	172700	2701459250	29800	29800	29800	29800	0
158	20230703	172600	2701459250	29800	29800	29800	29800	0
159	20230703	172500	2701459250	29800	29800	29800	29800	0
160	20230703	172400	2701459250	29800	29800	29800	29800	0
161	20230703	172300	2701459250	29800	29800	29800	29800	0
162	20230703	172200	2701459250	29800	29800	29800	29800	0
163	20230703	172100	2701459250	29800	29800	29800	29800	0
164	20230703	172000	2701459250	29800	29800	29800	29800	0
165	20230703	171900	2701459250	29800	29800	29800	29800	0
166	20230703	171800	2701459250	29800	29800	29800	29800	0
167	20230703	171700	2701459250	29800	29800	29800	29800	0
168	20230703	171600	2701459250	29800	29800	29800	29800	0
169	20230703	171500	2701459250	29800	29800	29800	29800	0
170	20230703	171400	2701459250	29800	29800	29800	29800	0
171	20230703	171300	2701459250	29800	29800	29800	29800	0
172	20230703	171200	2701459250	29800	29800	29800	29800	0
173	20230703	171100	2701459250	29800	29800	29800	29800	0
174	20230703	171000	2701459250	29800	29800	29800	29800	0
175	20230703	170900	2701459250	29800	29800	29800	29800	0
176	20230703	170800	2701459250	29800	29800	29800	29800	0
177	20230703	170700	2701459250	29800	29800	29800	29800	0
178	20230703	170600	2701459250	29800	29800	29800	29800	0
179	20230703	170500	2701459250	29800	29800	29800	29800	0
180	20230703	170400	2701459250	29800	29800	29800	29800	0
181	20230703	170300	2701459250	29800	29800	29800	29800	0
182	20230703	170200	2701459250	29800	29800	29800	29800	2681
183	20230703	170100	2701459250	29800	29800	29800	29800	0
184	20230703	170000	2701459250	29800	29800	29800	29800	0
185	20230703	165900	2701459250	29800	29800	29800	29800	0
186	20230703	165800	2701459250	29800	29800	29800	29800	0
187	20230703	165700	2701459250	29800	29800	29800	29800	0
188	20230703	165600	2701459250	29800	29800	29800	29800	0
189	20230703	165500	2701459250	29800	29800	29800	29800	0
190	20230703	165400	2701459250	29800	29800	29800	29800	0
191	20230703	165300	2701459250	29800	29800	29800	29800	0
192	20230703	165200	2701459250	29800	29800	29800	29800	0
193	20230703	165100	2701459250	29800	29800	29800	29800	0
194	20230703	165000	2701459250	29800	29800	29800	29800	0
195	20230703	164900	2701459250	29800	29800	29800	29800	0
196	20230703	164800	2701459250	29800	29800	29800	29800	0
197	20230703	164700	2701459250	29800	29800	29800	29800	0
198	20230703	164600	2701459250	29800	29800	29800	29800	0
199	20230703	164500	2701459250	29800	29800	29800	29800	0
200	20230703	164400	2701459250	29800	29800	29800	29800	0
201	20230703	164300	2701459250	29800	29800	29800	29800	0
202	20230703	164200	2701459250	29800	29800	29800	29800	0
203	20230703	164100	2701459250	29800	29800	29800	29800	0
204	20230703	164000	2701459250	29800	29800	29800	29800	0
205	20230703	163900	2701459250	29800	29800	29800	29800	0
206	20230703	163800	2701459250	29800	29800	29800	29800	0
207	20230703	163700	2701459250	29800	29800	29800	29800	0
208	20230703	163600	2701459250	29800	29800	29800	29800	0
209	20230703	163500	2701459250	29800	29800	29800	29800	0
210	20230703	163400	2701459250	29800	29800	29800	29800	0
211	20230703	163300	2701459250	29800	29800	29800	29800	0
212	20230703	163200	2701459250	29800	29800	29800	29800	2681
213	20230703	163100	2701459250	29800	29800	29800	29800	0
214	20230703	163000	2701459250	29800	29800	29800	29800	0
215	20230703	162900	2701459250	29800	29800	29800	29800	0
216	20230703	162800	2701459250	29800	29800	29800	29800	0
217	20230703	162700	2701459250	29800	29800	29800	29800	0
218	20230703	162600	2701459250	29800	29800	29800	29800	0
219	20230703	162500	2701459250	29800	29800	29800	29800	0
220	20230703	162400	2701459250	29800	29800	29800	29800	0
221	20230703	162300	2701459250	29800	29800	29800	29800	0
222	20230703	162200	2701459250	29800	29800	29800	29800	0
223	20230703	162100	2701459250	29800	29800	29800	29800	0
224	20230703	162000	2701459250	29800	29800	29800	29800	0
225	20230703	161900	2701459250	29800	29800	29800	29800	0
226	20230703	161800	2701459250	29800	29800	29800	29800	0
227	20230703	161700	2701459250	29800	29800	29800	29800	0
228	20230703	161600	2701459250	29800	29800	29800	29800	0
229	20230703	161500	2701459250	29800	29800	29800	29800	0
230	20230703	161400	2701459250	29800	29800	29800	29800	0
231	20230703	161300	2701459250	29800	29800	29800	29800	0
232	20230703	161200	2701459250	29800	29800	29800	29800	0
233	20230703	161100	2701459250	29800	29800	29800	29800	0
234	20230703	161000	2701459250	29800	29800	29800	29800	0
235	20230703	160900	2701459250	29800	29800	29800	29800	0
236	20230703	160800	2701459250	29800	29800	29800	29800	0
237	20230703	160700	2701459250	29800	29800	29800	29800	0
238	20230703	160600	2701459250	29800	29800	29800	29800	0
239	20230703	160500	2701459250	29800	29800	29800	29800	0
240	20230703	160400	2701459250	29800	29800	29800	29800	0
241	20230703	160300	2701459250	29800	29800	29800	29800	0
242	20230703	160200	2701459250	29800	29800	29800	29800	2681
243	20230703	160100	2701459250	29800	29800	29800	29800	0
244	20230703	160000	2701459250	29800	29800	29800	29800	0
245	20230703	155900	2701459250	29800	29800	29800	29800	0
246	20230703	155800	2701459250	29800	29800	29800	29800	0
247	20230703	155700	2701459250	29800	29800	29800	29800	0
248	20230703	155600	2701459250	29800	29800	29800	29800	0
249	20230703	155500	2701459250	29800	29800	29800	29800	0
250	20230703	155400	2701459250	29800	29800	29800	29800	0
251	20230703	155300	2701459250	29800	29800	29800	29800	0
252	20230703	155200	2701459250	29800	29800	29800	29800	0
253	20230703	155100	2701459250	29800	29800	29800	29800	0
254	20230703	155000	2701459250	29800	29800	29800	29800	0
255	20230703	154900	2701459250	29800	29800	29800	29800	0
256	20230703	154800	2701459250	29800	29800	29800	29800	0
257	20230703	154700	2701459250	29800	29800	29800	29800	0
258	20230703	154600	2701459250	29800	29800	29800	29800	0
259	20230703	154500	2701459250	29800	29800	29800	29800	0
260	20230703	154400	2701459250	29800	29800	29800	29800	0
261	20230703	154300	2701459250	29800	29800	29800	29800	0
262	20230703	154200	2701459250	29800	29800	29800	29800	0
263	20230703	154100	2701459250	29800	29800	29800	29800	0
264	20230703	154000	2701459250	29800	29800	29800	29800	0
265	20230703	153900	2701459250	29800	29800	29800	29800	0
266	20230703	153800	2701459250	29800	29800	29800	29800	0
267	20230703	153700	2701459250	29800	29800	29800	29800	0
268	20230703	153600	2701459250	29800	29800	29800	29800	0
269	20230703	153500	2701459250	29800	29800	29800	29800	0
270	20230703	153400	2701459250	29800	29800	29800	29800	0
271	20230703	153300	2701459250	29800	29800	29800	29800	0
272	20230703	153200	2701459250	29800	29800	29800	29800	2681
273	20230703	153100	2701459250	29800	29800	29800	29800	0
274	20230703	153000	2701459250	29800	29800	29800	29800	2681
275	20230703	152900	2621565450	29800	29800	29800	29800	0
276	20230703	152800	2621565450	29800	29800	29800	29800	0
277	20230703	152700	2621565450	29800	29800	29800	29800	0
278	20230703	152600	2621565450	29800	29800	29800	29800	0
279	20230703	152500	2621565450	29800	29800	29800	29800	0
280	20230703	152400	2621565450	29800	29800	29800	29800	0
281	20230703	152300	2621565450	29800	29800	29800	29800	0
282	20230703	152200	2621565450	29800	29800	29800	29800	0
283	20230703	152100	2621565450	29800	29800	29800	29800	0
284	20230703	152000	2621565450	29800	29800	29800	29800	0
285	20230703	151900	2621565450	29800	29850	29850	29800	47
286	20230703	151800	2620162700	29850	29850	29850	29850	100
287	20230703	151700	2617177700	29850	29750	29850	29750	1707
288	20230703	151600	2566393750	29750	29750	29750	29750	1
289	20230703	151500	2566364000	29750	29700	29850	29700	138
290	20230703	151400	2562262800	29700	29850	29850	29700	1045
291	20230703	151300	2531194850	29800	29850	29850	29800	480
292	20230703	151200	2516875950	29850	29850	29900	29850	191
293	20230703	151100	2511174550	29850	29850	29850	29800	20
294	20230703	151000	2510578050	29850	29850	29850	29850	103
295	20230703	150900	2507503500	29800	29800	29800	29800	71
296	20230703	150800	2505387700	29800	29800	29800	29800	21
297	20230703	150700	2504761900	29800	29800	29800	29800	77
298	20230703	150600	2502467300	29800	29800	29850	29800	135
299	20230703	150500	2498443900	29800	29800	29800	29800	44
300	20230703	150400	2497132700	29800	29800	29800	29800	67
301	20230703	150300	2495136100	29800	29850	29850	29800	32
302	20230703	150200	2494182000	29850	29750	29850	29750	87
303	20230703	150100	2491592150	29850	29850	29850	29850	1
304	20230703	150000	2491562300	29750	29750	29850	29750	150
305	20230703	145900	2487097650	29800	29800	29800	29800	36
306	20230703	145800	2486024850	29850	29800	29850	29800	24
307	20230703	145700	2485309550	29800	29800	29850	29700	344
308	20230703	145600	2475082000	29800	29800	29850	29750	686
309	20230703	145500	2454649050	29750	29750	29750	29750	166
310	20230703	145400	2449710550	29700	29750	29750	29700	320
311	20230703	145300	2440190950	29750	29750	29800	29750	352
312	20230703	145200	2429718900	29750	29750	29750	29750	0
313	20230703	145100	2429718900	29750	29750	29750	29750	177
314	20230703	145000	2424453150	29800	29800	29800	29800	2
315	20230703	144900	2424393550	29750	29750	29750	29750	50
316	20230703	144800	2422906050	29750	29800	29800	29750	57
317	20230703	144700	2421207550	29800	29750	29800	29750	193
318	20230703	144600	2415465650	29750	29750	29800	29750	563
319	20230703	144500	2398716350	29800	29750	29800	29750	271
320	20230703	144400	2390653750	29750	29750	29750	29750	399
321	20230703	144300	2378783500	29750	29800	29800	29750	107
322	20230703	144200	2375597400	29800	29800	29800	29800	123
323	20230703	144100	2371932000	29750	29800	29800	29750	335
324	20230703	144000	2361960750	29800	29800	29800	29800	181
325	20230703	143900	2356566950	29800	29800	29800	29800	397
326	20230703	143800	2344736350	29850	29850	29850	29850	11
327	20230703	143700	2344408000	29800	29800	29800	29800	142
328	20230703	143600	2340176400	29800	29850	29850	29800	360
329	20230703	143500	2329447900	29900	29850	29900	29850	15
330	20230703	143400	2328999650	29850	29850	29850	29850	14
331	20230703	143300	2328581750	29850	29850	29850	29850	10
332	20230703	143200	2328283250	29850	29850	29850	29850	253
333	20230703	143100	2320731200	29850	29800	29850	29800	135
334	20230703	143000	2316707450	29800	29800	29800	29800	170
335	20230703	142900	2311641450	29800	29850	29850	29800	3
336	20230703	142800	2311551950	29900	29850	29900	29850	205
337	20230703	142700	2305432450	29850	29850	29850	29850	112
338	20230703	142600	2302089250	29900	29850	29900	29850	175
339	20230703	142500	2296865400	29800	29850	29850	29800	72
340	20230703	142400	2294718900	29850	29850	29850	29850	592
341	20230703	142300	2277047700	29850	29900	29900	29850	615
342	20230703	142200	2258689200	29900	29950	29950	29900	171
343	20230703	142100	2253575950	29950	29950	30000	29900	357
344	20230703	142000	2242893450	29950	29900	29950	29900	31
345	20230703	141900	2241965050	29900	29900	29900	29900	0
346	20230703	141800	2241965050	29900	29900	29900	29900	1
347	20230703	141700	2241935150	29900	29950	29950	29900	205
348	20230703	141600	2235805400	29950	29950	29950	29950	68
349	20230703	141500	2233768800	29950	29950	29950	29900	16
350	20230703	141400	2233289650	30000	30000	30000	30000	11
351	20230703	141300	2232959650	29950	29950	30000	29950	8
352	20230703	141200	2232720000	29900	29900	29900	29900	0
353	20230703	141100	2232720000	29900	29900	29900	29900	105
354	20230703	141000	2229580500	29950	29900	29950	29900	270
355	20230703	140900	2221504700	29900	29950	29950	29900	131
356	20230703	140800	2217587750	29950	29950	29950	29950	2
357	20230703	140700	2217527850	29900	29900	29900	29900	4
358	20230703	140600	2217408250	29950	29950	29950	29950	2
359	20230703	140500	2217348350	29900	29900	29900	29900	127
360	20230703	140400	2213551050	29900	29900	29900	29900	146
361	20230703	140300	2209185650	29900	29900	29900	29900	220
362	20230703	140200	2202607650	29900	29950	29950	29900	553
363	20230703	140100	2186070450	29950	29900	29950	29900	39
364	20230703	140000	2184902450	29950	29950	29950	29950	90
365	20230703	135900	2182206950	29900	29950	29950	29900	452
366	20230703	135800	2168692100	29900	29900	29900	29900	914
367	20230703	135700	2141363500	29950	29950	29950	29950	55
368	20230703	135600	2139716250	29950	29950	29950	29950	39
369	20230703	135500	2138548200	29950	29950	29950	29950	36
370	20230703	135400	2137470000	30000	30000	30000	30000	0
371	20230703	135300	2137470000	30000	29950	30000	29900	411
372	20230703	135200	2125163850	29950	29950	29950	29950	437
373	20230703	135100	2112075700	29950	29950	29950	29950	94
374	20230703	135000	2109260400	30000	30000	30000	30000	89
375	20230703	134900	2106590400	30000	30000	30000	30000	58
376	20230703	134800	2104850400	30000	30000	30000	30000	0
377	20230703	134700	2104850400	30000	30000	30000	30000	27
378	20230703	134600	2104040400	30000	30000	30000	30000	19
379	20230703	134500	2103470400	30000	30050	30050	30000	298
380	20230703	134400	2094529500	30050	30050	30050	30050	4
381	20230703	134300	2094409300	30050	30050	30050	30050	16
382	20230703	134200	2093928500	30000	30050	30050	30000	26
383	20230703	134100	2093147600	30050	30050	30050	30050	16
384	20230703	134000	2092666800	30050	30050	30050	30050	10
385	20230703	133900	2092366300	30050	30050	30050	30050	6
386	20230703	133800	2092186000	30050	30000	30050	30000	50
387	20230703	133700	2090685900	30000	30000	30000	30000	12
388	20230703	133600	2090325900	30000	30000	30000	30000	6
389	20230703	133500	2090145900	30000	30050	30050	30000	1217
390	20230703	133400	2053635800	30050	30050	30050	30050	926
391	20230703	133300	2025809500	30050	30050	30050	30050	59
392	20230703	133200	2024036550	30050	30100	30100	30050	219
393	20230703	133100	2017452450	30100	30100	30100	30100	43
394	20230703	133000	2016158150	30100	30100	30100	30100	12
395	20230703	132900	2015796950	30100	30100	30100	30100	6
396	20230703	132800	2015616350	30100	30100	30100	30100	3
397	20230703	132700	2015526050	30100	30100	30100	30100	0
398	20230703	132600	2015526050	30100	30100	30100	30100	106
399	20230703	132500	2012335450	30100	30050	30100	30050	106
400	20230703	132400	2009144900	30100	30100	30100	30050	131
401	20230703	132300	2005201850	30050	30050	30050	30050	50
402	20230703	132200	2003699350	30050	30050	30050	30050	0
403	20230703	132100	2003699350	30050	30050	30050	30050	0
404	20230703	132000	2003699350	30050	30050	30050	30050	0
405	20230703	131900	2003699350	30050	30100	30100	30050	32
406	20230703	131800	2002737150	30100	30050	30100	30050	74
407	20230703	131700	2000513250	30050	30050	30050	30050	160
408	20230703	131600	1995705250	30050	30050	30050	30050	1
409	20230703	131500	1995675200	30050	30050	30050	30050	1
410	20230703	131400	1995645150	30050	30050	30050	30050	260
411	20230703	131300	1987832150	30050	30050	30050	30050	30
412	20230703	131200	1986930650	30050	30050	30050	30050	72
413	20230703	131100	1984767050	30100	30100	30100	30100	56
414	20230703	131000	1983081450	30100	30100	30100	30100	4
415	20230703	130900	1982961050	30100	30100	30100	30100	76
416	20230703	130800	1980673450	30100	30100	30100	30100	32
417	20230703	130700	1979710250	30150	30150	30150	30150	1
418	20230703	130600	1979680100	30050	30050	30050	30050	0
419	20230703	130500	1979680100	30050	30050	30050	30050	10
420	20230703	130400	1979379600	30050	30150	30150	30050	15
421	20230703	130300	1978928350	30150	30050	30150	30050	34
422	20230703	130200	1977906050	30050	30050	30050	30050	35
423	20230703	130100	1976854300	30100	30100	30100	30100	2
424	20230703	130000	1976794100	30100	30100	30150	30100	13
425	20230703	125900	1976402700	30100	30150	30150	30050	12
426	20230703	125800	1976041900	30100	30100	30100	30100	42
427	20230703	125700	1974777700	30050	30050	30050	30050	101
428	20230703	125600	1971742650	30050	30050	30050	30050	0
429	20230703	125500	1971742650	30050	30050	30050	30050	16
430	20230703	125400	1971261850	30050	30050	30050	30050	0
431	20230703	125300	1971261850	30050	30050	30050	30050	0
432	20230703	125200	1971261850	30050	30050	30050	30050	0
433	20230703	125100	1971261850	30050	30050	30050	30050	134
434	20230703	125000	1967235150	30050	30050	30050	30050	0
435	20230703	124900	1967235150	30050	30150	30150	30050	13
436	20230703	124800	1966843500	30150	30150	30150	30150	6
437	20230703	124700	1966662600	30150	30150	30150	30150	12
438	20230703	124600	1966300800	30150	30150	30150	30150	1
439	20230703	124500	1966270650	30150	30100	30150	30100	441
440	20230703	124400	1952996050	30150	30150	30150	30150	30
441	20230703	124300	1952091550	30150	30150	30150	30150	1
442	20230703	124200	1952061400	30150	30150	30150	30150	60
443	20230703	124100	1950252400	30150	30150	30150	30150	0
444	20230703	124000	1950252400	30150	30150	30150	30150	2
445	20230703	123900	1950192100	30150	30150	30150	30150	5
446	20230703	123800	1950041350	30150	30150	30150	30150	9
447	20230703	123700	1949770000	30150	30150	30150	30150	15
448	20230703	123600	1949317750	30150	30150	30150	30150	0
449	20230703	123500	1949317750	30150	30150	30150	30150	14
450	20230703	123400	1948895650	30150	30150	30150	30150	3
451	20230703	123300	1948805200	30150	30150	30150	30150	4
452	20230703	123200	1948684600	30150	30150	30150	30150	0
453	20230703	123100	1948684600	30150	30150	30150	30150	6
454	20230703	123000	1948503700	30150	30150	30150	30150	65
455	20230703	122900	1946543950	30150	30150	30150	30150	42
456	20230703	122800	1945277650	30150	30100	30150	30100	27
457	20230703	122700	1944463650	30100	30100	30150	30100	107
458	20230703	122600	1941237950	30100	30100	30100	30100	103
459	20230703	122500	1938137650	30100	30100	30100	30100	3
460	20230703	122400	1938047350	30100	30100	30100	30100	0
461	20230703	122300	1938047350	30100	30100	30100	30100	101
462	20230703	122200	1935007250	30100	30100	30100	30100	4
463	20230703	122100	1934886850	30100	30100	30100	30100	0
464	20230703	122000	1934886850	30100	30100	30100	30100	1
465	20230703	121900	1934856750	30100	30150	30150	30100	305
466	20230703	121800	1925676000	30150	30150	30150	30150	9
467	20230703	121700	1925404650	30150	30150	30150	30150	1
468	20230703	121600	1925374500	30150	30150	30150	30150	0
469	20230703	121500	1925374500	30150	30150	30150	30150	20
470	20230703	121400	1924771500	30150	30200	30200	30150	166
471	20230703	121300	1919764400	30150	30100	30150	30100	413
472	20230703	121200	1907313500	30150	30150	30150	30150	1
473	20230703	121100	1907283350	30150	30150	30150	30150	3
474	20230703	121000	1907192900	30150	30150	30150	30150	7
475	20230703	120900	1906981850	30100	30100	30100	30100	335
476	20230703	120800	1896898350	30100	30100	30100	30100	10
477	20230703	120700	1896597350	30100	30100	30100	30100	160
478	20230703	120600	1891781350	30100	30050	30100	30050	130
479	20230703	120500	1887873350	30050	30050	30050	30050	2
480	20230703	120400	1887813250	30100	30100	30100	30100	314
481	20230703	120300	1878361850	30050	30050	30050	30050	66
482	20230703	120200	1876378550	30050	30050	30050	30050	1
483	20230703	120100	1876348500	30050	30050	30050	30050	0
484	20230703	120000	1876348500	30050	30050	30100	30050	43
485	20230703	115900	1875056250	30100	30050	30100	30050	347
486	20230703	115800	1864628850	30050	30100	30100	30050	112
487	20230703	115700	1861263150	30100	30100	30100	30100	0
488	20230703	115600	1861263150	30100	30100	30100	30100	0
489	20230703	115500	1861263150	30100	30100	30100	30100	0
490	20230703	115400	1861263150	30100	30050	30100	30050	101
491	20230703	115300	1858227900	30050	30100	30100	30050	63
492	20230703	115200	1856334600	30050	30050	30050	30050	60
493	20230703	115100	1854531600	30050	30050	30050	30050	171
494	20230703	115000	1849393050	30050	30050	30050	30000	847
495	20230703	114900	1823940950	30050	30050	30050	30050	23
496	20230703	114800	1823249800	30100	30050	30100	30050	10
497	20230703	114700	1822949200	30050	30100	30100	30050	206
498	20230703	114600	1816751700	30100	30100	30100	30100	46
499	20230703	114500	1815367100	30100	30050	30100	30050	61
500	20230703	114400	1813534000	30050	30050	30050	30050	128
501	20230703	114300	1809687600	30050	30050	30050	30050	0
502	20230703	114200	1809687600	30050	30050	30050	30050	5
503	20230703	114100	1809537350	30050	30050	30050	30050	0
504	20230703	114000	1809537350	30050	30050	30050	30050	1
505	20230703	113900	1809507300	30050	30100	30100	30050	2
506	20230703	113800	1809447150	30100	30100	30100	30100	41
507	20230703	113700	1808213050	30050	30050	30050	30050	1
508	20230703	113600	1808183000	30050	30050	30050	30050	10
509	20230703	113500	1807882500	30050	30100	30100	30050	22
510	20230703	113400	1807221300	30100	30100	30100	30100	0
511	20230703	113300	1807221300	30100	30100	30100	30100	0
512	20230703	113200	1807221300	30100	30100	30100	30100	4
513	20230703	113100	1807100900	30100	30100	30100	30100	0
514	20230703	113000	1807100900	30100	30100	30100	30100	284
515	20230703	112900	1798552500	30150	30150	30150	30150	14
516	20230703	112800	1798130400	30150	30150	30150	30150	84
517	20230703	112700	1795597800	30150	30150	30150	30150	9
518	20230703	112600	1795326450	30100	30100	30100	30100	1
519	20230703	112500	1795296350	30150	30100	30150	30100	121
520	20230703	112400	1791652950	30050	30100	30100	30050	27
521	20230703	112300	1790841400	30100	30100	30100	30050	188
522	20230703	112200	1785183600	30100	30100	30100	30100	17
523	20230703	112100	1784671900	30100	30100	30100	30100	499
524	20230703	112000	1769652000	30100	30100	30100	30100	158
525	20230703	111900	1764896200	30100	30150	30150	30100	21
526	20230703	111800	1764263700	30150	30150	30150	30150	61
527	20230703	111700	1762424550	30150	30150	30150	30150	21
528	20230703	111600	1761791400	30150	30200	30200	30150	2
529	20230703	111500	1761731050	30150	30150	30150	30150	34
530	20230703	111400	1760705950	30150	30150	30150	30150	210
531	20230703	111300	1754374450	30150	30200	30200	30150	97
532	20230703	111200	1751449850	30150	30150	30150	30150	90
533	20230703	111100	1748736350	30150	30150	30150	30150	3
534	20230703	111000	1748645900	30150	30150	30150	30150	76
535	20230703	110900	1746354500	30100	30100	30100	30100	32
536	20230703	110800	1745391300	30100	30150	30150	30100	80
537	20230703	110700	1742983050	30150	30100	30150	30100	109
538	20230703	110600	1739697750	30150	30150	30150	30150	92
539	20230703	110500	1736923950	30150	30100	30150	30100	21
540	20230703	110400	1736290900	30200	30200	30200	30100	31
541	20230703	110300	1735356900	30200	30100	30200	30100	120
542	20230703	110200	1731738350	30150	30150	30150	30150	530
543	20230703	110100	1715758850	30150	30150	30200	30150	38
544	20230703	110000	1714612850	30200	30100	30200	30100	12
545	20230703	105900	1714251500	30100	30100	30100	30100	52
546	20230703	105800	1712686300	30100	30150	30150	30100	26
547	20230703	105700	1711903350	30150	30150	30150	30100	125
548	20230703	105600	1708134650	30150	30150	30150	30150	25
549	20230703	105500	1707380900	30200	30200	30200	30200	98
550	20230703	105400	1704421300	30200	30200	30200	30200	151
551	20230703	105300	1699861100	30200	30200	30200	30200	39
552	20230703	105200	1698683300	30200	30250	30250	30200	26
553	20230703	105100	1697897050	30250	30250	30250	30250	39
554	20230703	105000	1696717300	30250	30250	30250	30250	5
555	20230703	104900	1696566050	30250	30250	30250	30250	5
556	20230703	104800	1696414800	30250	30250	30250	30250	41
557	20230703	104700	1695174550	30250	30200	30250	30200	331
558	20230703	104600	1685161900	30200	30200	30200	30200	560
559	20230703	104500	1668249900	30150	30150	30200	30150	9
560	20230703	104400	1667978350	30150	30200	30200	30150	101
561	20230703	104300	1664932650	30150	30150	30150	30150	68
562	20230703	104200	1662882450	30150	30200	30200	30150	21
563	20230703	104100	1662248500	30150	30150	30150	30150	233
564	20230703	104000	1655223550	30050	30150	30150	30050	201
565	20230703	103900	1649178400	30050	30050	30050	30050	0
566	20230703	103800	1649178400	30050	30150	30150	30050	932
567	20230703	103700	1621125200	30100	30100	30100	30100	181
568	20230703	103600	1615677100	30100	30150	30150	30100	40
569	20230703	103500	1614472600	30150	30100	30150	30100	39
570	20230703	103400	1613298600	30100	30150	30150	30100	178
571	20230703	103300	1607933300	30100	30150	30150	30100	13
572	20230703	103200	1607541450	30100	30150	30150	30100	48
573	20230703	103100	1606096350	30150	30100	30150	30100	251
574	20230703	103000	1598541200	30150	30200	30200	30150	46
575	20230703	102900	1597153950	30200	30200	30200	30200	20
576	20230703	102800	1596549950	30150	30250	30250	30150	1243
577	20230703	102700	1559036450	30250	30250	30250	30250	168
578	20230703	102600	1553954450	30250	30250	30250	30250	16
579	20230703	102500	1553470450	30250	30250	30250	30250	22
580	20230703	102400	1552804950	30200	30200	30200	30200	80
581	20230703	102300	1550388950	30200	30250	30250	30200	113
582	20230703	102200	1546972800	30250	30200	30250	30200	30
583	20230703	102100	1546065350	30250	30250	30250	30250	6
584	20230703	102000	1545883850	30200	30200	30200	30200	387
585	20230703	101900	1534196450	30200	30100	30200	30100	42
586	20230703	101800	1532928150	30150	30150	30150	30150	275
587	20230703	101700	1524636900	30100	30150	30150	30100	195
588	20230703	101600	1518764200	30100	30100	30100	30100	34
589	20230703	101500	1517740800	30100	30150	30150	30100	22
590	20230703	101400	1517078500	30100	30100	30100	30050	120
591	20230703	101300	1513471700	30050	30100	30200	30050	2196
592	20230703	101200	1447208300	30100	30100	30100	30100	1125
593	20230703	101100	1413345800	30100	30150	30150	30100	48
594	20230703	101000	1411899450	30150	30200	30200	30150	85
595	20230703	100900	1409335700	30200	30200	30200	30200	54
596	20230703	100800	1407704900	30150	30200	30250	30150	225
597	20230703	100700	1400911450	30200	30200	30200	30200	57
598	20230703	100600	1399190050	30200	30150	30200	30150	101
599	20230703	100500	1396144850	30150	30150	30150	30150	123
600	20230703	100400	1392436400	30200	30200	30200	30200	149
601	20230703	100300	1387936600	30200	30250	30250	30200	148
602	20230703	100200	1383461750	30250	30250	30250	30250	14
603	20230703	100100	1383038250	30250	30300	30300	30250	79
604	20230703	100000	1380645500	30300	30300	30300	30300	12
605	20230703	095900	1380281900	30300	30250	30300	30250	50
606	20230703	095800	1378767400	30250	30200	30250	30200	116
607	20230703	095700	1375258500	30250	30250	30300	30200	1105
608	20230703	095600	1341832450	30100	30150	30200	30100	923
609	20230703	095500	1314004000	30200	30200	30200	30200	25
610	20230703	095400	1313249000	30200	30250	30250	30200	66
611	20230703	095300	1311254300	30250	30250	30250	30250	411
612	20230703	095200	1298821550	30200	30200	30200	30200	176
613	20230703	095100	1293506350	30200	30200	30250	30200	143
614	20230703	095000	1289186700	30250	30250	30250	30250	270
615	20230703	094900	1281019200	30250	30200	30250	30200	116
616	20230703	094800	1277515950	30200	30200	30200	30200	366
617	20230703	094700	1266462750	30200	30200	30200	30200	137
618	20230703	094600	1262325350	30200	30200	30250	30200	64
619	20230703	094500	1260392450	30200	30200	30200	30200	138
620	20230703	094400	1256224850	30200	30200	30200	30150	55
621	20230703	094300	1254563900	30150	30150	30200	30150	502
622	20230703	094200	1239418500	30150	30100	30150	30100	1721
623	20230703	094100	1187550050	30050	30050	30050	30050	397
624	20230703	094000	1175620200	30000	30000	30050	29950	331
625	20230703	093900	1165684100	30050	30000	30050	29950	659
626	20230703	093800	1145939600	30100	30050	30100	30000	1129
627	20230703	093700	1112063400	30100	30050	30100	30050	527
628	20230703	093600	1096226300	30100	30100	30150	30050	195
629	20230703	093500	1090356050	30100	30200	30200	30100	889
630	20230703	093400	1063586400	30150	30150	30150	30150	212
631	20230703	093300	1057194600	30200	30150	30200	30150	141
632	20230703	093200	1052943400	30150	30250	30250	30150	563
633	20230703	093100	1035939050	30250	30250	30250	30200	571
634	20230703	093000	1018668800	30250	30200	30300	30200	373
635	20230703	092900	1007382800	30200	30250	30300	30200	190
636	20230703	092800	1001635600	30250	30250	30250	30250	49
637	20230703	092700	1000153350	30200	30150	30200	30150	175
638	20230703	092600	994875100	30150	30150	30150	30150	158
639	20230703	092500	990111400	30200	30200	30200	30150	107
640	20230703	092400	986883050	30250	30250	30300	30250	236
641	20230703	092300	979739850	30300	30300	30350	30300	231
642	20230703	092200	972740300	30350	30400	30450	30350	1575
643	20230703	092100	924864000	30400	30350	30400	30350	253
644	20230703	092000	917178250	30350	30100	30400	30100	1437
645	20230703	091900	873675500	30100	30150	30150	30100	730
646	20230703	091800	851694950	30150	30150	30150	30150	113
647	20230703	091700	848288000	30150	30200	30200	30150	784
648	20230703	091600	824635400	30150	30200	30250	30150	122
649	20230703	091500	820951700	30200	30150	30200	30150	346
650	20230703	091400	810512700	30100	30150	30150	30100	131
651	20230703	091300	806567850	30150	30250	30300	30150	408
652	20230703	091200	794235300	30300	30250	30350	30250	435
653	20230703	091100	781057250	30100	30200	30300	30100	1259
654	20230703	091000	742963700	30100	30050	30200	30050	44
655	20230703	090900	741638950	30050	30250	30250	30050	1325
656	20230703	090800	701608800	30050	30300	30300	30050	2223
657	20230703	090700	634693750	30200	30300	30300	30200	500
658	20230703	090600	619577700	30300	30300	30300	30200	2229
659	20230703	090500	552119850	30300	30250	30400	30200	1955
660	20230703	090400	492837900	30300	30200	30300	30150	2725
661	20230703	090300	410543650	30250	30200	30450	30200	2826
662	20230703	090200	324892750	30200	30000	30200	30000	3822
663	20230703	090100	209974300	30000	30100	30100	29900	1187
664	20230703	090000	174374150	30050	29750	30100	29700	5836