KissMeData/083450/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	194200	3817504850	28850	28850	28850	28850	2980
3	20230706	194100	3817504850	28850	28850	28850	28850	0
4	20230706	194000	3817504850	28850	28850	28850	28850	0
5	20230706	193900	3817504850	28850	28850	28850	28850	0
6	20230706	193800	3817504850	28850	28850	28850	28850	0
7	20230706	193700	3817504850	28850	28850	28850	28850	0
8	20230706	193600	3817504850	28850	28850	28850	28850	0
9	20230706	193500	3817504850	28850	28850	28850	28850	0
10	20230706	193400	3817504850	28850	28850	28850	28850	0
11	20230706	193300	3817504850	28850	28850	28850	28850	0
12	20230706	193200	3817504850	28850	28850	28850	28850	0
13	20230706	193100	3817504850	28850	28850	28850	28850	0
14	20230706	193000	3817504850	28850	28850	28850	28850	0
15	20230706	192900	3817504850	28850	28850	28850	28850	0
16	20230706	192800	3817504850	28850	28850	28850	28850	0
17	20230706	192700	3817504850	28850	28850	28850	28850	0
18	20230706	192600	3817504850	28850	28850	28850	28850	0
19	20230706	192500	3817504850	28850	28850	28850	28850	0
20	20230706	192400	3817504850	28850	28850	28850	28850	0
21	20230706	192300	3817504850	28850	28850	28850	28850	0
22	20230706	192200	3817504850	28850	28850	28850	28850	0
23	20230706	192100	3817504850	28850	28850	28850	28850	0
24	20230706	192000	3817504850	28850	28850	28850	28850	0
25	20230706	191900	3817504850	28850	28850	28850	28850	0
26	20230706	191800	3817504850	28850	28850	28850	28850	0
27	20230706	191700	3817504850	28850	28850	28850	28850	0
28	20230706	191600	3817504850	28850	28850	28850	28850	0
29	20230706	191500	3817504850	28850	28850	28850	28850	0
30	20230706	191400	3817504850	28850	28850	28850	28850	0
31	20230706	191300	3817504850	28850	28850	28850	28850	0
32	20230706	191200	3817504850	28850	28850	28850	28850	2980
33	20230706	191100	3817504850	28850	28850	28850	28850	0
34	20230706	191000	3817504850	28850	28850	28850	28850	0
35	20230706	190900	3817504850	28850	28850	28850	28850	0
36	20230706	190800	3817504850	28850	28850	28850	28850	0
37	20230706	190700	3817504850	28850	28850	28850	28850	0
38	20230706	190600	3817504850	28850	28850	28850	28850	0
39	20230706	190500	3817504850	28850	28850	28850	28850	0
40	20230706	190400	3817504850	28850	28850	28850	28850	0
41	20230706	190300	3817504850	28850	28850	28850	28850	0
42	20230706	190200	3817504850	28850	28850	28850	28850	0
43	20230706	190100	3817504850	28850	28850	28850	28850	0
44	20230706	190000	3817504850	28850	28850	28850	28850	0
45	20230706	185900	3817504850	28850	28850	28850	28850	0
46	20230706	185800	3817504850	28850	28850	28850	28850	0
47	20230706	185700	3817504850	28850	28850	28850	28850	0
48	20230706	185600	3817504850	28850	28850	28850	28850	0
49	20230706	185500	3817504850	28850	28850	28850	28850	0
50	20230706	185400	3817504850	28850	28850	28850	28850	0
51	20230706	185300	3817504850	28850	28850	28850	28850	0
52	20230706	185200	3817504850	28850	28850	28850	28850	0
53	20230706	185100	3817504850	28850	28850	28850	28850	0
54	20230706	185000	3817504850	28850	28850	28850	28850	0
55	20230706	184900	3817504850	28850	28850	28850	28850	0
56	20230706	184800	3817504850	28850	28850	28850	28850	0
57	20230706	184700	3817504850	28850	28850	28850	28850	0
58	20230706	184600	3817504850	28850	28850	28850	28850	0
59	20230706	184500	3817504850	28850	28850	28850	28850	0
60	20230706	184400	3817504850	28850	28850	28850	28850	0
61	20230706	184300	3817504850	28850	28850	28850	28850	0
62	20230706	184200	3817504850	28850	28850	28850	28850	2980
63	20230706	184100	3817504850	28850	28850	28850	28850	0
64	20230706	184000	3817504850	28850	28850	28850	28850	0
65	20230706	183900	3817504850	28850	28850	28850	28850	0
66	20230706	183800	3817504850	28850	28850	28850	28850	0
67	20230706	183700	3817504850	28850	28850	28850	28850	0
68	20230706	183600	3817504850	28850	28850	28850	28850	0
69	20230706	183500	3817504850	28850	28850	28850	28850	0
70	20230706	183400	3817504850	28850	28850	28850	28850	0
71	20230706	183300	3817504850	28850	28850	28850	28850	0
72	20230706	183200	3817504850	28850	28850	28850	28850	0
73	20230706	183100	3817504850	28850	28850	28850	28850	0
74	20230706	183000	3817504850	28850	28850	28850	28850	0
75	20230706	182900	3817504850	28850	28850	28850	28850	0
76	20230706	182800	3817504850	28850	28850	28850	28850	0
77	20230706	182700	3817504850	28850	28850	28850	28850	0
78	20230706	182600	3817504850	28850	28850	28850	28850	0
79	20230706	182500	3817504850	28850	28850	28850	28850	0
80	20230706	182400	3817504850	28850	28850	28850	28850	0
81	20230706	182300	3817504850	28850	28850	28850	28850	0
82	20230706	182200	3817504850	28850	28850	28850	28850	0
83	20230706	182100	3817504850	28850	28850	28850	28850	0
84	20230706	182000	3817504850	28850	28850	28850	28850	0
85	20230706	181900	3817504850	28850	28850	28850	28850	0
86	20230706	181800	3817504850	28850	28850	28850	28850	0
87	20230706	181700	3817504850	28850	28850	28850	28850	0
88	20230706	181600	3817504850	28850	28850	28850	28850	0
89	20230706	181500	3817504850	28850	28850	28850	28850	0
90	20230706	181400	3817504850	28850	28850	28850	28850	0
91	20230706	181300	3817504850	28850	28850	28850	28850	0
92	20230706	181200	3817504850	28850	28850	28850	28850	2980
93	20230706	181100	3817504850	28850	28850	28850	28850	0
94	20230706	181000	3817504850	28850	28850	28850	28850	0
95	20230706	180900	3817504850	28850	28850	28850	28850	0
96	20230706	180800	3817504850	28850	28850	28850	28850	0
97	20230706	180700	3817504850	28850	28850	28850	28850	0
98	20230706	180600	3817504850	28850	28850	28850	28850	0
99	20230706	180500	3817504850	28850	28850	28850	28850	0
100	20230706	180400	3817504850	28850	28850	28850	28850	0
101	20230706	180300	3817504850	28850	28850	28850	28850	0
102	20230706	180200	3817504850	28850	28850	28850	28850	0
103	20230706	180100	3817504850	28850	28850	28850	28850	0
104	20230706	180000	3817504850	28850	28850	28850	28850	0
105	20230706	175900	3817504850	28850	28850	28850	28850	0
106	20230706	175800	3817504850	28850	28850	28850	28850	0
107	20230706	175700	3817504850	28850	28850	28850	28850	0
108	20230706	175600	3817504850	28850	28850	28850	28850	0
109	20230706	175500	3817504850	28850	28850	28850	28850	0
110	20230706	175400	3817504850	28850	28850	28850	28850	0
111	20230706	175300	3817504850	28850	28850	28850	28850	0
112	20230706	175200	3817504850	28850	28850	28850	28850	0
113	20230706	175100	3817504850	28850	28850	28850	28850	0
114	20230706	175000	3817504850	28850	28850	28850	28850	0
115	20230706	174900	3817504850	28850	28850	28850	28850	0
116	20230706	174800	3817504850	28850	28850	28850	28850	0
117	20230706	174700	3817504850	28850	28850	28850	28850	0
118	20230706	174600	3817504850	28850	28850	28850	28850	0
119	20230706	174500	3817504850	28850	28850	28850	28850	0
120	20230706	174400	3817504850	28850	28850	28850	28850	0
121	20230706	174300	3817504850	28850	28850	28850	28850	0
122	20230706	174200	3817504850	28850	28850	28850	28850	2980
123	20230706	174100	3817504850	28850	28850	28850	28850	0
124	20230706	174000	3817504850	28850	28850	28850	28850	0
125	20230706	173900	3817504850	28850	28850	28850	28850	0
126	20230706	173800	3817504850	28850	28850	28850	28850	0
127	20230706	173700	3817504850	28850	28850	28850	28850	0
128	20230706	173600	3817504850	28850	28850	28850	28850	0
129	20230706	173500	3817504850	28850	28850	28850	28850	0
130	20230706	173400	3817504850	28850	28850	28850	28850	0
131	20230706	173300	3817504850	28850	28850	28850	28850	0
132	20230706	173200	3817504850	28850	28850	28850	28850	0
133	20230706	173100	3817504850	28850	28850	28850	28850	0
134	20230706	173000	3817504850	28850	28850	28850	28850	0
135	20230706	172900	3817504850	28850	28850	28850	28850	0
136	20230706	172800	3817504850	28850	28850	28850	28850	0
137	20230706	172700	3817504850	28850	28850	28850	28850	0
138	20230706	172600	3817504850	28850	28850	28850	28850	0
139	20230706	172500	3817504850	28850	28850	28850	28850	0
140	20230706	172400	3817504850	28850	28850	28850	28850	0
141	20230706	172300	3817504850	28850	28850	28850	28850	0
142	20230706	172200	3817504850	28850	28850	28850	28850	0
143	20230706	172100	3817504850	28850	28850	28850	28850	0
144	20230706	172000	3817504850	28850	28850	28850	28850	0
145	20230706	171900	3817504850	28850	28850	28850	28850	0
146	20230706	171800	3817504850	28850	28850	28850	28850	0
147	20230706	171700	3817504850	28850	28850	28850	28850	0
148	20230706	171600	3817504850	28850	28850	28850	28850	0
149	20230706	171500	3817504850	28850	28850	28850	28850	0
150	20230706	171400	3817504850	28850	28850	28850	28850	0
151	20230706	171300	3817504850	28850	28850	28850	28850	0
152	20230706	171200	3817504850	28850	28850	28850	28850	2980
153	20230706	171100	3817504850	28850	28850	28850	28850	0
154	20230706	171000	3817504850	28850	28850	28850	28850	0
155	20230706	170900	3817504850	28850	28850	28850	28850	0
156	20230706	170800	3817504850	28850	28850	28850	28850	0
157	20230706	170700	3817504850	28850	28850	28850	28850	0
158	20230706	170600	3817504850	28850	28850	28850	28850	0
159	20230706	170500	3817504850	28850	28850	28850	28850	0
160	20230706	170400	3817504850	28850	28850	28850	28850	0
161	20230706	170300	3817504850	28850	28850	28850	28850	0
162	20230706	170200	3817504850	28850	28850	28850	28850	0
163	20230706	170100	3817504850	28850	28850	28850	28850	0
164	20230706	170000	3817504850	28850	28850	28850	28850	0
165	20230706	165900	3817504850	28850	28850	28850	28850	0
166	20230706	165800	3817504850	28850	28850	28850	28850	0
167	20230706	165700	3817504850	28850	28850	28850	28850	0
168	20230706	165600	3817504850	28850	28850	28850	28850	0
169	20230706	165500	3817504850	28850	28850	28850	28850	0
170	20230706	165400	3817504850	28850	28850	28850	28850	0
171	20230706	165300	3817504850	28850	28850	28850	28850	0
172	20230706	165200	3817504850	28850	28850	28850	28850	0
173	20230706	165100	3817504850	28850	28850	28850	28850	0
174	20230706	165000	3817504850	28850	28850	28850	28850	0
175	20230706	164900	3817504850	28850	28850	28850	28850	0
176	20230706	164800	3817504850	28850	28850	28850	28850	0
177	20230706	164700	3817504850	28850	28850	28850	28850	0
178	20230706	164600	3817504850	28850	28850	28850	28850	0
179	20230706	164500	3817504850	28850	28850	28850	28850	0
180	20230706	164400	3817504850	28850	28850	28850	28850	0
181	20230706	164300	3817504850	28850	28850	28850	28850	0
182	20230706	164200	3817504850	28850	28850	28850	28850	2980
183	20230706	164100	3817504850	28850	28850	28850	28850	0
184	20230706	164000	3817504850	28850	28850	28850	28850	0
185	20230706	163900	3817504850	28850	28850	28850	28850	0
186	20230706	163800	3817504850	28850	28850	28850	28850	0
187	20230706	163700	3817504850	28850	28850	28850	28850	0
188	20230706	163600	3817504850	28850	28850	28850	28850	0
189	20230706	163500	3817504850	28850	28850	28850	28850	0
190	20230706	163400	3817504850	28850	28850	28850	28850	0
191	20230706	163300	3817504850	28850	28850	28850	28850	0
192	20230706	163200	3817504850	28850	28850	28850	28850	0
193	20230706	163100	3817504850	28850	28850	28850	28850	0
194	20230706	163000	3817504850	28850	28850	28850	28850	0
195	20230706	162900	3817504850	28850	28850	28850	28850	0
196	20230706	162800	3817504850	28850	28850	28850	28850	0
197	20230706	162700	3817504850	28850	28850	28850	28850	0
198	20230706	162600	3817504850	28850	28850	28850	28850	0
199	20230706	162500	3817504850	28850	28850	28850	28850	0
200	20230706	162400	3817504850	28850	28850	28850	28850	0
201	20230706	162300	3817504850	28850	28850	28850	28850	0
202	20230706	162200	3817504850	28850	28850	28850	28850	0
203	20230706	162100	3817504850	28850	28850	28850	28850	0
204	20230706	162000	3817504850	28850	28850	28850	28850	0
205	20230706	161900	3817504850	28850	28850	28850	28850	0
206	20230706	161800	3817504850	28850	28850	28850	28850	0
207	20230706	161700	3817504850	28850	28850	28850	28850	0
208	20230706	161600	3817504850	28850	28850	28850	28850	0
209	20230706	161500	3817504850	28850	28850	28850	28850	0
210	20230706	161400	3817504850	28850	28850	28850	28850	0
211	20230706	161300	3817504850	28850	28850	28850	28850	0
212	20230706	161200	3817504850	28850	28850	28850	28850	2980
213	20230706	161100	3817504850	28850	28850	28850	28850	0
214	20230706	161000	3817504850	28850	28850	28850	28850	0
215	20230706	160900	3817504850	28850	28850	28850	28850	0
216	20230706	160800	3817504850	28850	28850	28850	28850	0
217	20230706	160700	3817504850	28850	28850	28850	28850	0
218	20230706	160600	3817504850	28850	28850	28850	28850	0
219	20230706	160500	3817504850	28850	28850	28850	28850	0
220	20230706	160400	3817504850	28850	28850	28850	28850	0
221	20230706	160300	3817504850	28850	28850	28850	28850	0
222	20230706	160200	3817504850	28850	28850	28850	28850	0
223	20230706	160100	3817504850	28850	28850	28850	28850	0
224	20230706	160000	3817504850	28850	28850	28850	28850	0
225	20230706	155900	3817504850	28850	28850	28850	28850	0
226	20230706	155800	3817504850	28850	28850	28850	28850	0
227	20230706	155700	3817504850	28850	28850	28850	28850	0
228	20230706	155600	3817504850	28850	28850	28850	28850	0
229	20230706	155500	3817504850	28850	28850	28850	28850	0
230	20230706	155400	3817504850	28850	28850	28850	28850	0
231	20230706	155300	3817504850	28850	28850	28850	28850	0
232	20230706	155200	3817504850	28850	28850	28850	28850	0
233	20230706	155100	3817504850	28850	28850	28850	28850	0
234	20230706	155000	3817504850	28850	28850	28850	28850	0
235	20230706	154900	3817504850	28850	28850	28850	28850	0
236	20230706	154800	3817504850	28850	28850	28850	28850	0
237	20230706	154700	3817504850	28850	28850	28850	28850	0
238	20230706	154600	3817504850	28850	28850	28850	28850	0
239	20230706	154500	3817504850	28850	28850	28850	28850	0
240	20230706	154400	3817504850	28850	28850	28850	28850	0
241	20230706	154300	3817504850	28850	28850	28850	28850	0
242	20230706	154200	3817504850	28850	28850	28850	28850	2980
243	20230706	154100	3817504850	28850	28850	28850	28850	0
244	20230706	154000	3817504850	28850	28850	28850	28850	0
245	20230706	153900	3817504850	28850	28850	28850	28850	0
246	20230706	153800	3817504850	28850	28850	28850	28850	0
247	20230706	153700	3817504850	28850	28850	28850	28850	0
248	20230706	153600	3817504850	28850	28850	28850	28850	0
249	20230706	153500	3817504850	28850	28850	28850	28850	0
250	20230706	153400	3817504850	28850	28850	28850	28850	0
251	20230706	153300	3817504850	28850	28850	28850	28850	0
252	20230706	153200	3817504850	28850	28850	28850	28850	0
253	20230706	153100	3817504850	28850	28850	28850	28850	0
254	20230706	153000	3817504850	28850	28850	28850	28850	2980
255	20230706	152900	3731531850	28800	28800	28800	28800	0
256	20230706	152800	3731531850	28800	28800	28800	28800	0
257	20230706	152700	3731531850	28800	28800	28800	28800	0
258	20230706	152600	3731531850	28800	28800	28800	28800	0
259	20230706	152500	3731531850	28800	28800	28800	28800	0
260	20230706	152400	3731531850	28800	28800	28800	28800	0
261	20230706	152300	3731531850	28800	28800	28800	28800	0
262	20230706	152200	3731531850	28800	28800	28800	28800	0
263	20230706	152100	3731531850	28800	28800	28800	28800	0
264	20230706	152000	3731531850	28800	28800	28800	28800	0
265	20230706	151900	3731531850	28800	28700	28800	28650	1908
266	20230706	151800	3676707750	28650	28650	28700	28650	1664
267	20230706	151700	3628985850	28650	28700	28700	28650	52
268	20230706	151600	3627493550	28700	28650	28700	28600	97
269	20230706	151500	3624710100	28600	28650	28650	28600	186
270	20230706	151400	3619381250	28650	28650	28650	28650	252
271	20230706	151300	3612161450	28700	28700	28700	28700	50
272	20230706	151200	3610726450	28650	28650	28650	28650	96
273	20230706	151100	3607976050	28600	28650	28650	28600	27
274	20230706	151000	3607203750	28600	28600	28600	28600	28
275	20230706	150900	3606402950	28600	28650	28700	28600	45
276	20230706	150800	3605113550	28600	28550	28700	28550	648
277	20230706	150700	3586582400	28450	28700	28700	28450	4248
278	20230706	150600	3465367750	28700	28600	28700	28550	420
279	20230706	150500	3453355950	28550	28550	28550	28550	131
280	20230706	150400	3449615900	28600	28650	28800	28600	2244
281	20230706	150300	3385418000	28650	28700	28800	28650	122
282	20230706	150200	3381920100	28700	28650	28700	28650	482
283	20230706	150100	3368110250	28650	28650	28650	28650	193
284	20230706	150000	3362580800	28650	28600	28650	28600	110
285	20230706	145900	3359434550	28600	28650	28650	28600	42
286	20230706	145800	3358232250	28650	28650	28650	28650	3
287	20230706	145700	3358146300	28650	28650	28650	28650	289
288	20230706	145600	3349866450	28600	28650	28650	28600	31
289	20230706	145500	3348979200	28650	28650	28700	28600	1737
290	20230706	145400	3299211650	28700	28700	28700	28700	80
291	20230706	145300	3296915650	28700	28650	28700	28650	57
292	20230706	145200	3295281050	28700	28650	28700	28650	343
293	20230706	145100	3285451950	28650	28650	28650	28650	20
294	20230706	145000	3284878950	28650	28650	28700	28650	181
295	20230706	144900	3279693250	28650	28700	28700	28650	779
296	20230706	144800	3257351600	28750	28750	28750	28700	1690
297	20230706	144700	3208801650	28750	28800	28800	28750	161
298	20230706	144600	3204169000	28750	28750	28800	28750	267
299	20230706	144500	3196487350	28800	28800	28800	28800	100
300	20230706	144400	3193607350	28750	28800	28800	28750	159
301	20230706	144300	3189028650	28800	28800	28800	28800	43
302	20230706	144200	3187790250	28800	28800	28800	28800	168
303	20230706	144100	3182951850	28750	28750	28750	28750	80
304	20230706	144000	3180651850	28800	28750	28800	28750	105
305	20230706	143900	3177628100	28750	28750	28750	28750	33
306	20230706	143800	3176679350	28750	28750	28750	28750	144
307	20230706	143700	3172539350	28800	28800	28800	28800	10
308	20230706	143600	3172251350	28750	28750	28750	28750	0
309	20230706	143500	3172251350	28750	28750	28750	28750	201
310	20230706	143400	3166472600	28750	28750	28750	28750	213
311	20230706	143300	3160348850	28800	28800	28850	28800	100
312	20230706	143200	3157468800	28800	28800	28800	28800	89
313	20230706	143100	3154905600	28800	28750	28800	28750	6
314	20230706	143000	3154732850	28800	28800	28800	28800	126
315	20230706	142900	3151104050	28800	28800	28800	28800	61
316	20230706	142800	3149347250	28800	28800	28800	28800	1741
317	20230706	142700	3099206450	28800	28850	28850	28800	377
318	20230706	142600	3088343000	28850	28850	28850	28850	12
319	20230706	142500	3087996800	28850	28850	28850	28850	28
320	20230706	142400	3087189000	28850	28900	28900	28850	6
321	20230706	142300	3087015650	28900	28900	28900	28900	207
322	20230706	142200	3081033350	28900	28900	28900	28900	6
323	20230706	142100	3080859950	28800	28850	28850	28800	403
324	20230706	142000	3069251800	28850	28800	28850	28800	154
325	20230706	141900	3064813750	28800	28850	28850	28800	1780
326	20230706	141800	3013549250	28850	28850	28850	28850	30
327	20230706	141700	3012683750	28800	28850	28850	28800	11
328	20230706	141600	3012366450	28850	28850	28850	28850	89
329	20230706	141500	3009798800	28850	28850	28850	28850	6
330	20230706	141400	3009625700	28850	28850	28850	28850	9
331	20230706	141300	3009366050	28800	28750	28800	28750	564
332	20230706	141200	2993126700	28750	28750	28750	28750	575
333	20230706	141100	2976595450	28750	28750	28750	28750	30
334	20230706	141000	2975732950	28750	28800	28800	28750	71
335	20230706	140900	2973691500	28800	28800	28800	28800	119
336	20230706	140800	2970264300	28800	28800	28800	28800	20
337	20230706	140700	2969688300	28800	28800	28800	28800	7
338	20230706	140600	2969486700	28800	28800	28800	28800	3
339	20230706	140500	2969400300	28750	28800	28800	28750	1160
340	20230706	140400	2936039650	28800	28800	28800	28800	154
341	20230706	140300	2931604450	28850	28850	28850	28850	52
342	20230706	140200	2930104250	28850	28800	28850	28800	238
343	20230706	140100	2923244850	28800	28850	28850	28800	434
344	20230706	140000	2910744900	28850	28850	28850	28850	7
345	20230706	135900	2910542950	28850	28850	28850	28850	71
346	20230706	135800	2908494600	28850	28850	28850	28850	0
347	20230706	135700	2908494600	28850	28850	28850	28850	30
348	20230706	135600	2907629100	28900	28900	28900	28900	3
349	20230706	135500	2907542400	28900	28900	28900	28900	0
350	20230706	135400	2907542400	28900	28900	28900	28900	5
351	20230706	135300	2907397900	28750	28800	28800	28750	108
352	20230706	135200	2904292300	28750	28800	28800	28750	213
353	20230706	135100	2898166850	28800	28900	28900	28800	800
354	20230706	135000	2875114050	28900	28850	28900	28850	130
355	20230706	134900	2871360650	28850	28850	28850	28850	5
356	20230706	134800	2871216400	28850	28850	28850	28850	18
357	20230706	134700	2870697100	28850	28850	28850	28850	415
358	20230706	134600	2858724350	28850	28850	28850	28850	12
359	20230706	134500	2858378150	28850	28900	28900	28850	203
360	20230706	134400	2852519200	28950	28950	28950	28950	1
361	20230706	134300	2852490250	28900	28900	28900	28900	82
362	20230706	134200	2850120450	28900	28900	28900	28900	0
363	20230706	134100	2850120450	28900	28900	28900	28850	169
364	20230706	134000	2845241350	28850	28850	28850	28850	0
365	20230706	133900	2845241350	28850	28850	28850	28850	0
366	20230706	133800	2845241350	28850	28850	28850	28850	1000
367	20230706	133700	2816391350	28800	28800	28800	28800	0
368	20230706	133600	2816391350	28800	28800	28800	28800	252
369	20230706	133500	2809133750	28800	28800	28800	28800	233
370	20230706	133400	2802423350	28800	28800	28800	28750	1267
371	20230706	133300	2765946150	28800	28750	28800	28750	228
372	20230706	133200	2759388500	28750	28800	28800	28750	190
373	20230706	133100	2753918450	28800	28800	28800	28800	1
374	20230706	133000	2753889650	28800	28800	28800	28800	1006
375	20230706	132900	2724916850	28850	28850	28850	28800	1324
376	20230706	132800	2686760050	28850	28850	28850	28850	39
377	20230706	132700	2685634900	28850	28800	28850	28800	103
378	20230706	132600	2682666000	28850	28900	28950	28850	15
379	20230706	132500	2682232950	28850	28900	28900	28850	201
380	20230706	132400	2676433550	28900	28900	28900	28900	96
381	20230706	132300	2673659150	28850	28850	28850	28850	5
382	20230706	132200	2673514900	28900	28900	28900	28900	2
383	20230706	132100	2673457100	28800	28800	28800	28800	105
384	20230706	132000	2670433100	28900	28900	28900	28900	40
385	20230706	131900	2669277100	28800	28800	28800	28800	0
386	20230706	131800	2669277100	28800	28800	28800	28800	2
387	20230706	131700	2669219500	28800	28800	28800	28800	10
388	20230706	131600	2668931500	28800	28800	28800	28800	822
389	20230706	131500	2645257900	28800	28850	28850	28800	51
390	20230706	131400	2643787300	28900	28900	28900	28900	3
391	20230706	131300	2643700600	28800	28800	28800	28800	36
392	20230706	131200	2642663800	28800	28800	28800	28800	41
393	20230706	131100	2641483000	28950	28950	28950	28900	23
394	20230706	131000	2640817450	28800	28800	28800	28800	1
395	20230706	130900	2640788650	28800	28800	28800	28800	541
396	20230706	130800	2625207850	28800	28800	28800	28800	144
397	20230706	130700	2621060650	28800	28800	28800	28750	2743
398	20230706	130600	2542064350	28800	28850	28850	28800	600
399	20230706	130500	2524758850	28800	28800	28800	28800	0
400	20230706	130400	2524758850	28800	28850	28900	28800	820
401	20230706	130300	2501102900	28850	28850	28850	28850	1
402	20230706	130200	2501074050	28850	28850	28850	28850	2
403	20230706	130100	2501016350	28800	29000	29000	28800	4742
404	20230706	130000	2364044700	28950	28950	28950	28950	0
405	20230706	125900	2364044700	28950	28950	28950	28950	25
406	20230706	125800	2363320950	29000	29000	29000	29000	175
407	20230706	125700	2358245950	29000	29150	29150	29000	61
408	20230706	125600	2356469450	29200	29200	29200	29200	1
409	20230706	125500	2356440250	29200	29000	29200	29000	117
410	20230706	125400	2353046250	29000	29000	29000	29000	111
411	20230706	125300	2349827250	29000	29100	29100	29000	1165
412	20230706	125200	2316027200	29100	29100	29100	29100	363
413	20230706	125100	2305463900	29100	29100	29100	29100	0
414	20230706	125000	2305463900	29100	29150	29150	29100	39
415	20230706	124900	2304327100	29200	29250	29250	29200	64
416	20230706	124800	2302455800	29250	29150	29250	29150	651
417	20230706	124700	2283474100	29200	29200	29200	29200	99
418	20230706	124600	2280583300	29200	29300	29300	29200	769
419	20230706	124500	2258108600	29300	29300	29300	29300	0
420	20230706	124400	2258108600	29300	29300	29300	29300	126
421	20230706	124300	2254416800	29350	29450	29450	29350	200
422	20230706	124200	2248530200	29450	29400	29450	29350	130
423	20230706	124100	2244708700	29400	29400	29400	29400	1
424	20230706	124000	2244679300	29350	29350	29350	29350	6
425	20230706	123900	2244503200	29450	29450	29450	29450	137
426	20230706	123800	2240468550	29400	29400	29400	29400	1191
427	20230706	123700	2205453150	29450	29450	29450	29450	0
428	20230706	123600	2205453150	29450	29400	29450	29400	239
429	20230706	123500	2198425950	29450	29450	29600	29450	311
430	20230706	123400	2189222750	29450	29800	29800	29450	315
431	20230706	123300	2179914250	29800	29400	29800	29400	3500
432	20230706	123200	2076036500	29400	29250	29400	29250	227
433	20230706	123100	2069388200	29450	29350	29450	29250	86
434	20230706	123000	2066872000	29400	29500	29500	29400	13
435	20230706	122900	2066488600	29500	29500	29500	29500	0
436	20230706	122800	2066488600	29500	29600	29600	29500	279
437	20230706	122700	2058247800	29600	29450	29600	29450	500
438	20230706	122600	2043464200	29450	29450	29450	29450	0
439	20230706	122500	2043464200	29450	29500	29550	29450	187
440	20230706	122400	2037947650	29600	29450	29600	29450	1000
441	20230706	122300	2008438650	29500	29500	29500	29500	0
442	20230706	122200	2008438650	29500	29400	29500	29400	500
443	20230706	122100	1993710150	29200	29200	29350	29200	181
444	20230706	122000	1988406950	29200	29250	29250	29200	348
445	20230706	121900	1978234850	29450	29350	29450	29350	503
446	20230706	121800	1963445450	29400	29400	29400	29400	0
447	20230706	121700	1963445450	29400	29200	29400	29150	714
448	20230706	121600	1942466950	29150	29150	29150	29150	314
449	20230706	121500	1933313850	29150	29200	29200	29150	60
450	20230706	121400	1931564050	29200	29200	29200	29200	5
451	20230706	121300	1931418050	29100	29300	29400	29100	2001
452	20230706	121200	1872642450	29350	29350	29350	29350	0
453	20230706	121100	1872642450	29350	29050	29350	29050	1835
454	20230706	121000	1819004500	29000	28950	29000	28950	131
455	20230706	120900	1815208250	29000	29000	29000	29000	0
456	20230706	120800	1815208250	29000	29000	29000	29000	80
457	20230706	120700	1812888250	29000	29000	29000	29000	20
458	20230706	120600	1812308250	29000	29050	29050	29000	292
459	20230706	120500	1803830650	29050	29050	29050	29050	0
460	20230706	120400	1803830650	29050	29050	29050	29050	0
461	20230706	120300	1803830650	29050	29050	29050	29050	16
462	20230706	120200	1803365850	29000	28950	29000	28950	230
463	20230706	120100	1796701250	28950	28950	28950	28950	0
464	20230706	120000	1796701250	28950	28950	28950	28950	10
465	20230706	115900	1796411750	28950	28950	28950	28950	11
466	20230706	115800	1796093300	28900	28900	28900	28900	40
467	20230706	115700	1794937300	28900	28900	28900	28900	0
468	20230706	115600	1794937300	28900	28900	28900	28900	0
469	20230706	115500	1794937300	28900	28900	28900	28900	305
470	20230706	115400	1786122800	28950	28950	28950	28950	15
471	20230706	115300	1785688550	28950	28950	28950	28950	0
472	20230706	115200	1785688550	28950	28950	28950	28950	20
473	20230706	115100	1785109550	28900	28900	28900	28900	0
474	20230706	115000	1785109550	28900	28900	28900	28900	10
475	20230706	114900	1784820550	28950	29050	29050	28950	61
476	20230706	114800	1783054500	29050	29050	29050	29050	12
477	20230706	114700	1782705900	29050	29050	29050	29050	79
478	20230706	114600	1780410950	29050	29050	29050	29050	3
479	20230706	114500	1780323800	29050	29050	29050	29050	0
480	20230706	114400	1780323800	29050	29050	29050	28850	5172
481	20230706	114300	1630646750	29050	29050	29050	29050	824
482	20230706	114200	1606709550	29050	29050	29050	29050	1
483	20230706	114100	1606680500	29050	29050	29050	29050	2
484	20230706	114000	1606622400	29050	29050	29050	29050	229
485	20230706	113900	1599969950	29050	29100	29100	29050	10
486	20230706	113800	1599679400	29150	29150	29150	29150	5
487	20230706	113700	1599533650	29050	29050	29050	29050	0
488	20230706	113600	1599533650	29050	29050	29050	29050	0
489	20230706	113500	1599533650	29050	29200	29200	29050	45
490	20230706	113400	1598225650	29200	29200	29200	29200	5
491	20230706	113300	1598079650	29200	29150	29200	29150	87
492	20230706	113200	1595539500	29200	29200	29200	29200	0
493	20230706	113100	1595539500	29200	29200	29200	29200	1
494	20230706	113000	1595510300	29050	29050	29050	29050	0
495	20230706	112900	1595510300	29050	29050	29050	29050	0
496	20230706	112800	1595510300	29050	29050	29050	29050	0
497	20230706	112700	1595510300	29050	29050	29050	29050	30
498	20230706	112600	1594638800	29150	29150	29150	29150	102
499	20230706	112500	1591665500	29150	29150	29150	29150	87
500	20230706	112400	1589129450	29150	29150	29150	29150	10
501	20230706	112300	1588837950	29150	29150	29150	29150	0
502	20230706	112200	1588837950	29150	29150	29150	29150	100
503	20230706	112100	1585922950	29050	29050	29050	29050	163
504	20230706	112000	1581187800	29050	29050	29050	29050	0
505	20230706	111900	1581187800	29050	29050	29050	29050	0
506	20230706	111800	1581187800	29050	29150	29150	29050	210
507	20230706	111700	1575073550	29150	29150	29150	29150	549
508	20230706	111600	1559070200	29200	29200	29200	29200	3
509	20230706	111500	1558982600	29150	29200	29200	29150	341
510	20230706	111400	1549038900	29150	29150	29150	29150	14
511	20230706	111300	1548630800	29150	29150	29150	29150	17
512	20230706	111200	1548135250	29200	29200	29200	29200	54
513	20230706	111100	1546558450	29200	29250	29250	29200	11
514	20230706	111000	1546236750	29250	29200	29250	29200	148
515	20230706	110900	1541908050	29250	29250	29250	29250	0
516	20230706	110800	1541908050	29250	29200	29250	29200	29
517	20230706	110700	1541061100	29200	29200	29200	29200	0
518	20230706	110600	1541061100	29200	29200	29200	29200	156
519	20230706	110500	1536505900	29200	29200	29200	29200	71
520	20230706	110400	1534432700	29200	29200	29200	29200	49
521	20230706	110300	1533001900	29150	29150	29200	29150	332
522	20230706	110200	1523308550	29200	29150	29200	29150	135
523	20230706	110100	1519369000	29200	29100	29200	29100	547
524	20230706	110000	1503445200	29100	29100	29100	29100	101
525	20230706	105900	1500506100	29100	29100	29100	29100	92
526	20230706	105800	1497828900	29100	29100	29100	29100	5
527	20230706	105700	1497683400	29050	29000	29050	29000	11
528	20230706	105600	1497364100	29100	29050	29100	29050	137
529	20230706	105500	1493379900	29050	28950	29050	28950	127
530	20230706	105400	1489692350	28950	28950	28950	28950	1004
531	20230706	105300	1460626550	28950	28950	28950	28950	0
532	20230706	105200	1460626550	28950	29000	29000	28950	100
533	20230706	105100	1457727150	29000	29000	29000	29000	2
534	20230706	105000	1457669150	28950	28950	28950	28950	110
535	20230706	104900	1454484650	28950	28950	28950	28950	179
536	20230706	104800	1449302600	28950	28950	28950	28950	14
537	20230706	104700	1448897300	29050	28900	29050	28900	14
538	20230706	104600	1448491950	28950	28950	28950	28950	70
539	20230706	104500	1446465450	28950	28950	28950	28900	213
540	20230706	104400	1440308900	28900	28900	28900	28900	229
541	20230706	104300	1433690800	28900	29000	29000	28900	295
542	20230706	104200	1425163750	29000	29000	29000	29000	200
543	20230706	104100	1419363750	29000	29100	29100	29000	786
544	20230706	104000	1396529350	29100	29050	29100	28900	251
545	20230706	103900	1389225500	28900	29050	29050	28900	3050
546	20230706	103800	1300964650	29050	29050	29050	29050	100
547	20230706	103700	1298059650	29050	29050	29050	29050	0
548	20230706	103600	1298059650	29050	29050	29050	29050	1
549	20230706	103500	1298030600	29050	29050	29050	29050	129
550	20230706	103400	1294283150	29000	29150	29200	29000	1417
551	20230706	103300	1253071950	29150	29150	29200	29150	1096
552	20230706	103200	1221123050	29200	29200	29200	29200	44
553	20230706	103100	1219838250	29150	29150	29150	29150	41
554	20230706	103000	1218643100	29150	29150	29150	29150	46
555	20230706	102900	1217302200	29100	29150	29150	29100	137
556	20230706	102800	1213310400	29100	29150	29150	29100	169
557	20230706	102700	1208386550	29150	29150	29150	29150	0
558	20230706	102600	1208386550	29150	29150	29150	29150	107
559	20230706	102500	1205267500	29150	29100	29150	29100	183
560	20230706	102400	1199940900	29100	29100	29100	29100	0
561	20230706	102300	1199940900	29100	29100	29100	29100	176
562	20230706	102200	1194819300	29100	29100	29100	29100	16
563	20230706	102100	1194353700	29100	29100	29100	29100	10
564	20230706	102000	1194062700	29050	29050	29050	29050	143
565	20230706	101900	1189908550	29050	29050	29050	29000	16
566	20230706	101800	1189443950	29000	28850	29000	28850	318
567	20230706	101700	1180238450	28900	28900	28900	28900	14
568	20230706	101600	1179833850	28900	28900	28900	28900	246
569	20230706	101500	1172724450	28900	28900	28950	28900	1556
570	20230706	101400	1127755000	28950	28950	28950	28900	630
571	20230706	101300	1109529250	28950	29000	29000	28950	283
572	20230706	101200	1101336300	29000	28950	29000	28950	1194
573	20230706	101100	1066769400	29000	29100	29100	29000	373
574	20230706	101000	1055944600	29050	29000	29100	29000	615
575	20230706	100900	1038104350	29000	29050	29050	29000	197
576	20230706	100800	1032381750	29050	29150	29150	29050	135
577	20230706	100700	1028458150	29150	29150	29150	29150	90
578	20230706	100600	1025834650	29150	29100	29150	29000	1703
579	20230706	100500	976374800	29100	29100	29100	29100	150
580	20230706	100400	972009800	29150	29150	29200	29150	400
581	20230706	100300	960349550	29150	29250	29250	29150	3232
582	20230706	100200	865909850	29300	29350	29350	29300	211
583	20230706	100100	859722000	29350	29350	29400	29350	200
584	20230706	100000	853849500	29300	29300	29300	29300	104
585	20230706	095900	850802300	29300	29300	29300	29300	4
586	20230706	095800	850685100	29300	29350	29350	29300	99
587	20230706	095700	847781950	29350	29350	29350	29350	0
588	20230706	095600	847781950	29350	29300	29350	29300	58
589	20230706	095500	846080050	29350	29300	29350	29300	282
590	20230706	095400	837816950	29400	29300	29400	29300	106
591	20230706	095300	834706150	29300	29350	29350	29300	350
592	20230706	095200	824445800	29350	29350	29350	29350	257
593	20230706	095100	816902850	29350	29350	29350	29350	1
594	20230706	095000	816873500	29300	29300	29300	29300	97
595	20230706	094900	814031400	29300	29300	29300	29300	8
596	20230706	094800	813797000	29300	29300	29300	29300	1
597	20230706	094700	813767700	29300	29350	29350	29300	730
598	20230706	094600	792373900	29350	29350	29350	29350	137
599	20230706	094500	788352950	29350	29350	29350	29350	55
600	20230706	094400	786738700	29350	29350	29350	29350	156
601	20230706	094300	782160100	29350	29350	29350	29350	325
602	20230706	094200	772621350	29400	29350	29400	29350	136
603	20230706	094100	768628350	29350	29350	29350	29350	143
604	20230706	094000	764431300	29500	29500	29500	29500	7
605	20230706	093900	764224800	29550	29550	29550	29550	7
606	20230706	093800	764017950	29550	29400	29550	29400	164
607	20230706	093700	759188100	29400	29300	29500	29300	743
608	20230706	093600	737407400	29350	29350	29350	29250	1751
609	20230706	093500	686094700	29350	29400	29400	29300	812
610	20230706	093400	662257800	29400	29500	29550	29400	434
611	20230706	093300	649478000	29500	29500	29550	29500	436
612	20230706	093200	636615900	29500	29600	29600	29500	936
613	20230706	093100	608961900	29600	29650	29650	29600	61
614	20230706	093000	607154150	29650	29650	29650	29650	112
615	20230706	092900	603833350	29650	29750	29750	29650	104
616	20230706	092800	600749350	29750	29700	29750	29700	3
617	20230706	092700	600660150	29750	29600	29800	29600	1471
618	20230706	092600	556968600	29600	29600	29600	29600	2
619	20230706	092500	556909400	29600	29650	29700	29600	379
620	20230706	092400	545677300	29650	29650	29650	29650	209
621	20230706	092300	539480450	29650	29650	29700	29650	265
622	20230706	092200	531620100	29650	29750	29750	29650	33
623	20230706	092100	530639850	29700	29700	29750	29700	907
624	20230706	092000	503668950	29700	29550	29700	29500	229
625	20230706	091900	496868900	29500	29650	29700	29500	55
626	20230706	091800	495238800	29700	29700	29700	29650	1138
627	20230706	091700	461471500	29650	29600	29650	29600	1441
628	20230706	091600	418762400	29600	29600	29600	29450	177
629	20230706	091500	413537150	29600	29400	29600	29400	1673
630	20230706	091400	364134750	29400	29400	29400	29400	112
631	20230706	091300	360841950	29400	29300	29400	29250	333
632	20230706	091200	351088750	29450	29300	29450	29300	293
633	20230706	091100	342497400	29450	29450	29450	29300	68
634	20230706	091000	340497950	29450	29300	29450	29250	909
635	20230706	090900	313880750	29300	29450	29450	29300	1052
636	20230706	090800	283021950	29450	29450	29550	29400	160
637	20230706	090700	278312150	29500	29600	29600	29500	128
638	20230706	090600	274528000	29600	29600	29600	29600	13
639	20230706	090500	274143200	29350	29300	29600	29300	1880
640	20230706	090400	218885550	29350	29350	29350	29350	127
641	20230706	090300	215158100	29350	29350	29400	29350	3031
642	20230706	090200	126197250	29400	29400	29450	29350	708
643	20230706	090100	105397450	29400	29350	29450	29350	1741
644	20230706	090000	54290250	29400	29350	29400	29350	1791