KissMeData/265520/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	203700	980991000	21000	21000	21000	21000	1362
3	20230705	203600	980991000	21000	21000	21000	21000	0
4	20230705	203500	980991000	21000	21000	21000	21000	0
5	20230705	203400	980991000	21000	21000	21000	21000	0
6	20230705	203300	980991000	21000	21000	21000	21000	0
7	20230705	203200	980991000	21000	21000	21000	21000	0
8	20230705	203100	980991000	21000	21000	21000	21000	0
9	20230705	203000	980991000	21000	21000	21000	21000	0
10	20230705	202900	980991000	21000	21000	21000	21000	0
11	20230705	202800	980991000	21000	21000	21000	21000	0
12	20230705	202700	980991000	21000	21000	21000	21000	0
13	20230705	202600	980991000	21000	21000	21000	21000	0
14	20230705	202500	980991000	21000	21000	21000	21000	0
15	20230705	202400	980991000	21000	21000	21000	21000	0
16	20230705	202300	980991000	21000	21000	21000	21000	0
17	20230705	202200	980991000	21000	21000	21000	21000	0
18	20230705	202100	980991000	21000	21000	21000	21000	0
19	20230705	202000	980991000	21000	21000	21000	21000	0
20	20230705	201900	980991000	21000	21000	21000	21000	0
21	20230705	201800	980991000	21000	21000	21000	21000	0
22	20230705	201700	980991000	21000	21000	21000	21000	0
23	20230705	201600	980991000	21000	21000	21000	21000	0
24	20230705	201500	980991000	21000	21000	21000	21000	0
25	20230705	201400	980991000	21000	21000	21000	21000	0
26	20230705	201300	980991000	21000	21000	21000	21000	0
27	20230705	201200	980991000	21000	21000	21000	21000	0
28	20230705	201100	980991000	21000	21000	21000	21000	0
29	20230705	201000	980991000	21000	21000	21000	21000	0
30	20230705	200900	980991000	21000	21000	21000	21000	0
31	20230705	200800	980991000	21000	21000	21000	21000	0
32	20230705	200700	980991000	21000	21000	21000	21000	1362
33	20230705	200600	980991000	21000	21000	21000	21000	0
34	20230705	200500	980991000	21000	21000	21000	21000	0
35	20230705	200400	980991000	21000	21000	21000	21000	0
36	20230705	200300	980991000	21000	21000	21000	21000	0
37	20230705	200200	980991000	21000	21000	21000	21000	0
38	20230705	200100	980991000	21000	21000	21000	21000	0
39	20230705	200000	980991000	21000	21000	21000	21000	0
40	20230705	195900	980991000	21000	21000	21000	21000	0
41	20230705	195800	980991000	21000	21000	21000	21000	0
42	20230705	195700	980991000	21000	21000	21000	21000	0
43	20230705	195600	980991000	21000	21000	21000	21000	0
44	20230705	195500	980991000	21000	21000	21000	21000	0
45	20230705	195400	980991000	21000	21000	21000	21000	0
46	20230705	195300	980991000	21000	21000	21000	21000	0
47	20230705	195200	980991000	21000	21000	21000	21000	0
48	20230705	195100	980991000	21000	21000	21000	21000	0
49	20230705	195000	980991000	21000	21000	21000	21000	0
50	20230705	194900	980991000	21000	21000	21000	21000	0
51	20230705	194800	980991000	21000	21000	21000	21000	0
52	20230705	194700	980991000	21000	21000	21000	21000	0
53	20230705	194600	980991000	21000	21000	21000	21000	0
54	20230705	194500	980991000	21000	21000	21000	21000	0
55	20230705	194400	980991000	21000	21000	21000	21000	0
56	20230705	194300	980991000	21000	21000	21000	21000	0
57	20230705	194200	980991000	21000	21000	21000	21000	0
58	20230705	194100	980991000	21000	21000	21000	21000	0
59	20230705	194000	980991000	21000	21000	21000	21000	0
60	20230705	193900	980991000	21000	21000	21000	21000	0
61	20230705	193800	980991000	21000	21000	21000	21000	0
62	20230705	193700	980991000	21000	21000	21000	21000	1362
63	20230705	193600	980991000	21000	21000	21000	21000	0
64	20230705	193500	980991000	21000	21000	21000	21000	0
65	20230705	193400	980991000	21000	21000	21000	21000	0
66	20230705	193300	980991000	21000	21000	21000	21000	0
67	20230705	193200	980991000	21000	21000	21000	21000	0
68	20230705	193100	980991000	21000	21000	21000	21000	0
69	20230705	193000	980991000	21000	21000	21000	21000	0
70	20230705	192900	980991000	21000	21000	21000	21000	0
71	20230705	192800	980991000	21000	21000	21000	21000	0
72	20230705	192700	980991000	21000	21000	21000	21000	0
73	20230705	192600	980991000	21000	21000	21000	21000	0
74	20230705	192500	980991000	21000	21000	21000	21000	0
75	20230705	192400	980991000	21000	21000	21000	21000	0
76	20230705	192300	980991000	21000	21000	21000	21000	0
77	20230705	192200	980991000	21000	21000	21000	21000	0
78	20230705	192100	980991000	21000	21000	21000	21000	0
79	20230705	192000	980991000	21000	21000	21000	21000	0
80	20230705	191900	980991000	21000	21000	21000	21000	0
81	20230705	191800	980991000	21000	21000	21000	21000	0
82	20230705	191700	980991000	21000	21000	21000	21000	0
83	20230705	191600	980991000	21000	21000	21000	21000	0
84	20230705	191500	980991000	21000	21000	21000	21000	0
85	20230705	191400	980991000	21000	21000	21000	21000	0
86	20230705	191300	980991000	21000	21000	21000	21000	0
87	20230705	191200	980991000	21000	21000	21000	21000	0
88	20230705	191100	980991000	21000	21000	21000	21000	0
89	20230705	191000	980991000	21000	21000	21000	21000	0
90	20230705	190900	980991000	21000	21000	21000	21000	0
91	20230705	190800	980991000	21000	21000	21000	21000	0
92	20230705	190700	980991000	21000	21000	21000	21000	1362
93	20230705	190600	980991000	21000	21000	21000	21000	0
94	20230705	190500	980991000	21000	21000	21000	21000	0
95	20230705	190400	980991000	21000	21000	21000	21000	0
96	20230705	190300	980991000	21000	21000	21000	21000	0
97	20230705	190200	980991000	21000	21000	21000	21000	0
98	20230705	190100	980991000	21000	21000	21000	21000	0
99	20230705	190000	980991000	21000	21000	21000	21000	0
100	20230705	185900	980991000	21000	21000	21000	21000	0
101	20230705	185800	980991000	21000	21000	21000	21000	0
102	20230705	185700	980991000	21000	21000	21000	21000	0
103	20230705	185600	980991000	21000	21000	21000	21000	0
104	20230705	185500	980991000	21000	21000	21000	21000	0
105	20230705	185400	980991000	21000	21000	21000	21000	0
106	20230705	185300	980991000	21000	21000	21000	21000	0
107	20230705	185200	980991000	21000	21000	21000	21000	0
108	20230705	185100	980991000	21000	21000	21000	21000	0
109	20230705	185000	980991000	21000	21000	21000	21000	0
110	20230705	184900	980991000	21000	21000	21000	21000	0
111	20230705	184800	980991000	21000	21000	21000	21000	0
112	20230705	184700	980991000	21000	21000	21000	21000	0
113	20230705	184600	980991000	21000	21000	21000	21000	0
114	20230705	184500	980991000	21000	21000	21000	21000	0
115	20230705	184400	980991000	21000	21000	21000	21000	0
116	20230705	184300	980991000	21000	21000	21000	21000	0
117	20230705	184200	980991000	21000	21000	21000	21000	0
118	20230705	184100	980991000	21000	21000	21000	21000	0
119	20230705	184000	980991000	21000	21000	21000	21000	0
120	20230705	183900	980991000	21000	21000	21000	21000	0
121	20230705	183800	980991000	21000	21000	21000	21000	0
122	20230705	183700	980991000	21000	21000	21000	21000	1362
123	20230705	183600	980991000	21000	21000	21000	21000	0
124	20230705	183500	980991000	21000	21000	21000	21000	0
125	20230705	183400	980991000	21000	21000	21000	21000	0
126	20230705	183300	980991000	21000	21000	21000	21000	0
127	20230705	183200	980991000	21000	21000	21000	21000	0
128	20230705	183100	980991000	21000	21000	21000	21000	0
129	20230705	183000	980991000	21000	21000	21000	21000	0
130	20230705	182900	980991000	21000	21000	21000	21000	0
131	20230705	182800	980991000	21000	21000	21000	21000	0
132	20230705	182700	980991000	21000	21000	21000	21000	0
133	20230705	182600	980991000	21000	21000	21000	21000	0
134	20230705	182500	980991000	21000	21000	21000	21000	0
135	20230705	182400	980991000	21000	21000	21000	21000	0
136	20230705	182300	980991000	21000	21000	21000	21000	0
137	20230705	182200	980991000	21000	21000	21000	21000	0
138	20230705	182100	980991000	21000	21000	21000	21000	0
139	20230705	182000	980991000	21000	21000	21000	21000	0
140	20230705	181900	980991000	21000	21000	21000	21000	0
141	20230705	181800	980991000	21000	21000	21000	21000	0
142	20230705	181700	980991000	21000	21000	21000	21000	0
143	20230705	181600	980991000	21000	21000	21000	21000	0
144	20230705	181500	980991000	21000	21000	21000	21000	0
145	20230705	181400	980991000	21000	21000	21000	21000	0
146	20230705	181300	980991000	21000	21000	21000	21000	0
147	20230705	181200	980991000	21000	21000	21000	21000	0
148	20230705	181100	980991000	21000	21000	21000	21000	0
149	20230705	181000	980991000	21000	21000	21000	21000	0
150	20230705	180900	980991000	21000	21000	21000	21000	0
151	20230705	180800	980991000	21000	21000	21000	21000	0
152	20230705	180700	980991000	21000	21000	21000	21000	1362
153	20230705	180600	980991000	21000	21000	21000	21000	0
154	20230705	180500	980991000	21000	21000	21000	21000	0
155	20230705	180400	980991000	21000	21000	21000	21000	0
156	20230705	180300	980991000	21000	21000	21000	21000	0
157	20230705	180200	980991000	21000	21000	21000	21000	0
158	20230705	180100	980991000	21000	21000	21000	21000	0
159	20230705	180000	980991000	21000	21000	21000	21000	0
160	20230705	175900	980991000	21000	21000	21000	21000	0
161	20230705	175800	980991000	21000	21000	21000	21000	0
162	20230705	175700	980991000	21000	21000	21000	21000	0
163	20230705	175600	980991000	21000	21000	21000	21000	0
164	20230705	175500	980991000	21000	21000	21000	21000	0
165	20230705	175400	980991000	21000	21000	21000	21000	0
166	20230705	175300	980991000	21000	21000	21000	21000	0
167	20230705	175200	980991000	21000	21000	21000	21000	0
168	20230705	175100	980991000	21000	21000	21000	21000	0
169	20230705	175000	980991000	21000	21000	21000	21000	0
170	20230705	174900	980991000	21000	21000	21000	21000	0
171	20230705	174800	980991000	21000	21000	21000	21000	0
172	20230705	174700	980991000	21000	21000	21000	21000	0
173	20230705	174600	980991000	21000	21000	21000	21000	0
174	20230705	174500	980991000	21000	21000	21000	21000	0
175	20230705	174400	980991000	21000	21000	21000	21000	0
176	20230705	174300	980991000	21000	21000	21000	21000	0
177	20230705	174200	980991000	21000	21000	21000	21000	0
178	20230705	174100	980991000	21000	21000	21000	21000	0
179	20230705	174000	980991000	21000	21000	21000	21000	0
180	20230705	173900	980991000	21000	21000	21000	21000	0
181	20230705	173800	980991000	21000	21000	21000	21000	0
182	20230705	173700	980991000	21000	21000	21000	21000	1362
183	20230705	173600	980991000	21000	21000	21000	21000	0
184	20230705	173500	980991000	21000	21000	21000	21000	0
185	20230705	173400	980991000	21000	21000	21000	21000	0
186	20230705	173300	980991000	21000	21000	21000	21000	0
187	20230705	173200	980991000	21000	21000	21000	21000	0
188	20230705	173100	980991000	21000	21000	21000	21000	0
189	20230705	173000	980991000	21000	21000	21000	21000	0
190	20230705	172900	980991000	21000	21000	21000	21000	0
191	20230705	172800	980991000	21000	21000	21000	21000	0
192	20230705	172700	980991000	21000	21000	21000	21000	0
193	20230705	172600	980991000	21000	21000	21000	21000	0
194	20230705	172500	980991000	21000	21000	21000	21000	0
195	20230705	172400	980991000	21000	21000	21000	21000	0
196	20230705	172300	980991000	21000	21000	21000	21000	0
197	20230705	172200	980991000	21000	21000	21000	21000	0
198	20230705	172100	980991000	21000	21000	21000	21000	0
199	20230705	172000	980991000	21000	21000	21000	21000	0
200	20230705	171900	980991000	21000	21000	21000	21000	0
201	20230705	171800	980991000	21000	21000	21000	21000	0
202	20230705	171700	980991000	21000	21000	21000	21000	0
203	20230705	171600	980991000	21000	21000	21000	21000	0
204	20230705	171500	980991000	21000	21000	21000	21000	0
205	20230705	171400	980991000	21000	21000	21000	21000	0
206	20230705	171300	980991000	21000	21000	21000	21000	0
207	20230705	171200	980991000	21000	21000	21000	21000	0
208	20230705	171100	980991000	21000	21000	21000	21000	0
209	20230705	171000	980991000	21000	21000	21000	21000	0
210	20230705	170900	980991000	21000	21000	21000	21000	0
211	20230705	170800	980991000	21000	21000	21000	21000	0
212	20230705	170700	980991000	21000	21000	21000	21000	1362
213	20230705	170600	980991000	21000	21000	21000	21000	0
214	20230705	170500	980991000	21000	21000	21000	21000	0
215	20230705	170400	980991000	21000	21000	21000	21000	0
216	20230705	170300	980991000	21000	21000	21000	21000	0
217	20230705	170200	980991000	21000	21000	21000	21000	0
218	20230705	170100	980991000	21000	21000	21000	21000	0
219	20230705	170000	980991000	21000	21000	21000	21000	0
220	20230705	165900	980991000	21000	21000	21000	21000	0
221	20230705	165800	980991000	21000	21000	21000	21000	0
222	20230705	165700	980991000	21000	21000	21000	21000	0
223	20230705	165600	980991000	21000	21000	21000	21000	0
224	20230705	165500	980991000	21000	21000	21000	21000	0
225	20230705	165400	980991000	21000	21000	21000	21000	0
226	20230705	165300	980991000	21000	21000	21000	21000	0
227	20230705	165200	980991000	21000	21000	21000	21000	0
228	20230705	165100	980991000	21000	21000	21000	21000	0
229	20230705	165000	980991000	21000	21000	21000	21000	0
230	20230705	164900	980991000	21000	21000	21000	21000	0
231	20230705	164800	980991000	21000	21000	21000	21000	0
232	20230705	164700	980991000	21000	21000	21000	21000	0
233	20230705	164600	980991000	21000	21000	21000	21000	0
234	20230705	164500	980991000	21000	21000	21000	21000	0
235	20230705	164400	980991000	21000	21000	21000	21000	0
236	20230705	164300	980991000	21000	21000	21000	21000	0
237	20230705	164200	980991000	21000	21000	21000	21000	0
238	20230705	164100	980991000	21000	21000	21000	21000	0
239	20230705	164000	980991000	21000	21000	21000	21000	0
240	20230705	163900	980991000	21000	21000	21000	21000	0
241	20230705	163800	980991000	21000	21000	21000	21000	0
242	20230705	163700	980991000	21000	21000	21000	21000	1362
243	20230705	163600	980991000	21000	21000	21000	21000	0
244	20230705	163500	980991000	21000	21000	21000	21000	0
245	20230705	163400	980991000	21000	21000	21000	21000	0
246	20230705	163300	980991000	21000	21000	21000	21000	0
247	20230705	163200	980991000	21000	21000	21000	21000	0
248	20230705	163100	980991000	21000	21000	21000	21000	0
249	20230705	163000	980991000	21000	21000	21000	21000	0
250	20230705	162900	980991000	21000	21000	21000	21000	0
251	20230705	162800	980991000	21000	21000	21000	21000	0
252	20230705	162700	980991000	21000	21000	21000	21000	0
253	20230705	162600	980991000	21000	21000	21000	21000	0
254	20230705	162500	980991000	21000	21000	21000	21000	0
255	20230705	162400	980991000	21000	21000	21000	21000	0
256	20230705	162300	980991000	21000	21000	21000	21000	0
257	20230705	162200	980991000	21000	21000	21000	21000	0
258	20230705	162100	980991000	21000	21000	21000	21000	0
259	20230705	162000	980991000	21000	21000	21000	21000	0
260	20230705	161900	980991000	21000	21000	21000	21000	0
261	20230705	161800	980991000	21000	21000	21000	21000	0
262	20230705	161700	980991000	21000	21000	21000	21000	0
263	20230705	161600	980991000	21000	21000	21000	21000	0
264	20230705	161500	980991000	21000	21000	21000	21000	0
265	20230705	161400	980991000	21000	21000	21000	21000	0
266	20230705	161300	980991000	21000	21000	21000	21000	0
267	20230705	161200	980991000	21000	21000	21000	21000	0
268	20230705	161100	980991000	21000	21000	21000	21000	0
269	20230705	161000	980991000	21000	21000	21000	21000	0
270	20230705	160900	980991000	21000	21000	21000	21000	0
271	20230705	160800	980991000	21000	21000	21000	21000	0
272	20230705	160700	980991000	21000	21000	21000	21000	1362
273	20230705	160600	980991000	21000	21000	21000	21000	0
274	20230705	160500	980991000	21000	21000	21000	21000	0
275	20230705	160400	980991000	21000	21000	21000	21000	0
276	20230705	160300	980991000	21000	21000	21000	21000	0
277	20230705	160200	980991000	21000	21000	21000	21000	0
278	20230705	160100	980991000	21000	21000	21000	21000	0
279	20230705	160000	980991000	21000	21000	21000	21000	0
280	20230705	155900	980991000	21000	21000	21000	21000	0
281	20230705	155800	980991000	21000	21000	21000	21000	0
282	20230705	155700	980991000	21000	21000	21000	21000	0
283	20230705	155600	980991000	21000	21000	21000	21000	0
284	20230705	155500	980991000	21000	21000	21000	21000	0
285	20230705	155400	980991000	21000	21000	21000	21000	0
286	20230705	155300	980991000	21000	21000	21000	21000	0
287	20230705	155200	980991000	21000	21000	21000	21000	0
288	20230705	155100	980991000	21000	21000	21000	21000	0
289	20230705	155000	980991000	21000	21000	21000	21000	0
290	20230705	154900	980991000	21000	21000	21000	21000	0
291	20230705	154800	980991000	21000	21000	21000	21000	0
292	20230705	154700	980991000	21000	21000	21000	21000	0
293	20230705	154600	980991000	21000	21000	21000	21000	0
294	20230705	154500	980991000	21000	21000	21000	21000	0
295	20230705	154400	980991000	21000	21000	21000	21000	0
296	20230705	154300	980991000	21000	21000	21000	21000	0
297	20230705	154200	980991000	21000	21000	21000	21000	0
298	20230705	154100	980991000	21000	21000	21000	21000	0
299	20230705	154000	980991000	21000	21000	21000	21000	0
300	20230705	153900	980991000	21000	21000	21000	21000	0
301	20230705	153800	980991000	21000	21000	21000	21000	0
302	20230705	153700	980991000	21000	21000	21000	21000	1362
303	20230705	153600	980991000	21000	21000	21000	21000	0
304	20230705	153500	980991000	21000	21000	21000	21000	0
305	20230705	153400	980991000	21000	21000	21000	21000	0
306	20230705	153300	980991000	21000	21000	21000	21000	0
307	20230705	153200	980991000	21000	21000	21000	21000	0
308	20230705	153100	980991000	21000	21000	21000	21000	0
309	20230705	153000	980991000	21000	21000	21000	21000	1362
310	20230705	152900	952389000	21050	21050	21050	21050	0
311	20230705	152800	952389000	21050	21050	21050	21050	0
312	20230705	152700	952389000	21050	21050	21050	21050	0
313	20230705	152600	952389000	21050	21050	21050	21050	0
314	20230705	152500	952389000	21050	21050	21050	21050	0
315	20230705	152400	952389000	21050	21050	21050	21050	0
316	20230705	152300	952389000	21050	21050	21050	21050	0
317	20230705	152200	952389000	21050	21050	21050	21050	0
318	20230705	152100	952389000	21050	21050	21050	21050	0
319	20230705	152000	952389000	21050	21050	21050	21050	0
320	20230705	151900	952389000	21050	21100	21100	21050	38
321	20230705	151800	951588150	21050	21050	21100	21050	212
322	20230705	151700	947120550	21050	21050	21050	21050	18
323	20230705	151600	946741650	21050	21100	21100	21050	107
324	20230705	151500	944489250	21050	21050	21050	21050	5
325	20230705	151400	944384000	21050	21050	21050	21050	5
326	20230705	151300	944278750	21050	21100	21100	21050	56
327	20230705	151200	943099800	21050	21050	21050	21050	236
328	20230705	151100	938132000	21050	21050	21050	21050	27
329	20230705	151000	937563650	21050	21050	21050	21050	8
330	20230705	150900	937395250	21100	21100	21100	21100	5
331	20230705	150800	937289750	21100	21100	21100	21050	51
332	20230705	150700	936214800	21100	21100	21100	21100	29
333	20230705	150600	935602900	21050	21050	21050	21050	5
334	20230705	150500	935497650	21050	21100	21100	21050	46
335	20230705	150400	934528500	21050	21050	21050	21050	10
336	20230705	150300	934318000	21050	21050	21050	21050	20
337	20230705	150200	933897000	21100	21100	21100	21100	50
338	20230705	150100	932842000	21100	21050	21100	21050	5
339	20230705	150000	932736700	21050	21050	21100	21050	49
340	20230705	145900	931705200	21050	21050	21050	21050	1
341	20230705	145800	931684150	21100	21100	21100	21100	0
342	20230705	145700	931684150	21100	21100	21100	21100	29
343	20230705	145600	931072250	21100	21100	21100	21100	31
344	20230705	145500	930418150	21050	21050	21050	21050	1
345	20230705	145400	930397100	21050	21050	21050	21050	20
346	20230705	145300	929976100	21050	21050	21050	21050	0
347	20230705	145200	929976100	21050	21050	21050	21050	0
348	20230705	145100	929976100	21050	21050	21050	21050	124
349	20230705	145000	927365900	21050	21050	21050	21050	24
350	20230705	144900	926860700	21050	21050	21050	21050	410
351	20230705	144800	918230200	21050	21050	21050	21050	1
352	20230705	144700	918209150	21050	21000	21050	21000	52
353	20230705	144600	917114600	21050	21050	21050	21000	45
354	20230705	144500	916168300	21050	21050	21050	21050	13
355	20230705	144400	915894650	21050	21050	21050	21050	17
356	20230705	144300	915536800	21050	21050	21050	21050	49
357	20230705	144200	914505350	21050	21050	21050	21050	134
358	20230705	144100	911684650	21050	21050	21050	21050	731
359	20230705	144000	896297100	21050	21050	21100	21050	45
360	20230705	143900	895349800	21100	21100	21100	21100	3
361	20230705	143800	895286500	21050	21050	21050	21050	2
362	20230705	143700	895244400	21050	21050	21050	21050	0
363	20230705	143600	895244400	21050	21050	21050	21050	0
364	20230705	143500	895244400	21050	21100	21100	21050	55
365	20230705	143400	894085150	21050	21100	21100	21050	11
366	20230705	143300	893853100	21050	21100	21100	21050	2405
367	20230705	143200	843227350	21100	21100	21100	21050	86
368	20230705	143100	841415100	21100	21100	21100	21100	58
369	20230705	143000	840191300	21050	21050	21050	21050	0
370	20230705	142900	840191300	21050	21050	21050	21050	0
371	20230705	142800	840191300	21050	21100	21100	21050	30
372	20230705	142700	839559750	21050	21050	21050	21050	0
373	20230705	142600	839559750	21050	21050	21050	21050	0
374	20230705	142500	839559750	21050	21050	21050	21050	0
375	20230705	142400	839559750	21050	21050	21050	21050	802
376	20230705	142300	822677650	21050	21050	21050	21050	11
377	20230705	142200	822446100	21100	21050	21100	21050	20
378	20230705	142100	822025050	21100	21100	21100	21100	0
379	20230705	142000	822025050	21100	21100	21100	21100	0
380	20230705	141900	822025050	21100	21100	21100	21100	1
381	20230705	141800	822003950	21050	21050	21050	21050	42
382	20230705	141700	821119850	21050	21050	21050	21050	100
383	20230705	141600	819014850	21050	21050	21050	21050	0
384	20230705	141500	819014850	21050	21050	21050	21050	0
385	20230705	141400	819014850	21050	21050	21050	21050	19
386	20230705	141300	818614900	21100	21050	21100	21050	16
387	20230705	141200	818277800	21100	21100	21100	21100	1
388	20230705	141100	818256700	21050	21050	21050	21050	0
389	20230705	141000	818256700	21050	21050	21050	21050	3
390	20230705	140900	818193550	21050	21050	21050	21050	0
391	20230705	140800	818193550	21050	21050	21050	21050	1
392	20230705	140700	818172500	21050	21050	21050	21050	100
393	20230705	140600	816067500	21100	21100	21100	21100	5
394	20230705	140500	815962000	21100	21100	21100	21100	7
395	20230705	140400	815814300	21050	21050	21050	21050	50
396	20230705	140300	814761800	21050	21050	21050	21050	19
397	20230705	140200	814361850	21100	21100	21100	21100	1
398	20230705	140100	814340750	21100	21100	21100	21100	0
399	20230705	140000	814340750	21100	21100	21100	21100	8
400	20230705	135900	814171950	21100	21100	21100	21100	582
401	20230705	135800	801891750	21150	21150	21150	21150	0
402	20230705	135700	801891750	21150	21150	21150	21150	1
403	20230705	135600	801870600	21150	21150	21150	21150	0
404	20230705	135500	801870600	21150	21150	21150	21150	1
405	20230705	135400	801849450	21100	21100	21100	21100	0
406	20230705	135300	801849450	21100	21100	21100	21100	1235
407	20230705	135200	775790950	21100	21100	21100	21100	53
408	20230705	135100	774672650	21100	21100	21100	21100	0
409	20230705	135000	774672650	21100	21100	21100	21100	100
410	20230705	134900	772562650	21100	21150	21200	21100	351
411	20230705	134800	765139850	21150	21150	21150	21150	1
412	20230705	134700	765118700	21150	21150	21150	21150	64
413	20230705	134600	763765100	21100	21100	21100	21100	0
414	20230705	134500	763765100	21100	21100	21100	21100	1
415	20230705	134400	763744000	21150	21150	21150	21150	1
416	20230705	134300	763722850	21150	21150	21150	21150	0
417	20230705	134200	763722850	21150	21150	21200	21150	4
418	20230705	134100	763638150	21150	21100	21150	21100	128
419	20230705	134000	760936250	21100	21100	21100	21100	5
420	20230705	133900	760830750	21100	21100	21100	21100	110
421	20230705	133800	758509750	21100	21100	21100	21100	0
422	20230705	133700	758509750	21100	21100	21100	21100	197
423	20230705	133600	754353050	21100	21100	21100	21100	0
424	20230705	133500	754353050	21100	21100	21100	21100	702
425	20230705	133400	739540850	21100	21100	21100	21100	25
426	20230705	133300	739013350	21150	21150	21150	21150	10
427	20230705	133200	738801850	21150	21150	21150	21150	0
428	20230705	133100	738801850	21150	21100	21150	21100	238
429	20230705	133000	733780000	21100	21100	21100	21100	19
430	20230705	132900	733379100	21150	21150	21150	21150	0
431	20230705	132800	733379100	21150	21150	21150	21150	1
432	20230705	132700	733357950	21150	21100	21150	21100	161
433	20230705	132600	729960800	21100	21100	21100	21100	0
434	20230705	132500	729960800	21100	21100	21100	21100	1
435	20230705	132400	729939700	21100	21100	21100	21100	0
436	20230705	132300	729939700	21100	21150	21150	21100	403
437	20230705	132200	721416400	21150	21150	21150	21150	1
438	20230705	132100	721395250	21150	21150	21150	21150	0
439	20230705	132000	721395250	21150	21150	21150	21150	300
440	20230705	131900	715050250	21150	21100	21150	21100	155
441	20230705	131800	711772250	21150	21150	21150	21150	100
442	20230705	131700	709657250	21150	21150	21150	21150	10
443	20230705	131600	709445750	21150	21100	21150	21100	6
444	20230705	131500	709318900	21100	21100	21100	21100	119
445	20230705	131400	706808000	21200	21150	21200	21150	16
446	20230705	131300	706468850	21150	21100	21150	21100	27
447	20230705	131200	705898800	21100	21100	21100	21100	0
448	20230705	131100	705898800	21100	21100	21100	21100	0
449	20230705	131000	705898800	21100	21100	21100	21100	0
450	20230705	130900	705898800	21100	21100	21100	21100	0
451	20230705	130800	705898800	21100	21150	21150	21100	1924
452	20230705	130700	665302350	21150	21150	21150	21150	0
453	20230705	130600	665302350	21150	21200	21200	21150	9
454	20230705	130500	665111750	21200	21150	21200	21100	5
455	20230705	130400	665006050	21150	21150	21150	21150	0
456	20230705	130300	665006050	21150	21150	21150	21150	1
457	20230705	130200	664984900	21150	21150	21150	21150	50
458	20230705	130100	663927400	21150	21100	21150	21100	55
459	20230705	130000	662766650	21150	21200	21200	21150	5
460	20230705	125900	662660850	21150	21150	21150	21150	0
461	20230705	125800	662660850	21150	21150	21150	21150	0
462	20230705	125700	662660850	21150	21150	21150	21150	288
463	20230705	125600	656569650	21100	21100	21100	21100	0
464	20230705	125500	656569650	21100	21100	21100	21100	1
465	20230705	125400	656548550	21150	21150	21150	21150	0
466	20230705	125300	656548550	21150	21150	21150	21150	0
467	20230705	125200	656548550	21150	21150	21150	21150	1
468	20230705	125100	656527400	21150	21150	21150	21150	0
469	20230705	125000	656527400	21150	21150	21150	21150	6
470	20230705	124900	656400500	21150	21150	21150	21150	0
471	20230705	124800	656400500	21150	21100	21150	21100	50
472	20230705	124700	655343750	21100	21100	21100	21100	19
473	20230705	124600	654942850	21100	21100	21100	21100	1
474	20230705	124500	654921750	21150	21150	21150	21150	10
475	20230705	124400	654710250	21150	21150	21150	21150	3
476	20230705	124300	654646800	21150	21150	21150	21150	21
477	20230705	124200	654202650	21150	21150	21150	21150	0
478	20230705	124100	654202650	21150	21150	21150	21150	864
479	20230705	124000	635929050	21150	21150	21150	21150	461
480	20230705	123900	626178900	21150	21150	21150	21150	0
481	20230705	123800	626178900	21150	21150	21150	21150	0
482	20230705	123700	626178900	21150	21150	21150	21150	6
483	20230705	123600	626052000	21100	21100	21100	21100	0
484	20230705	123500	626052000	21100	21100	21100	21100	0
485	20230705	123400	626052000	21100	21100	21100	21100	51
486	20230705	123300	624975900	21100	21100	21100	21100	25
487	20230705	123200	624448400	21100	21100	21100	21100	50
488	20230705	123100	623393400	21100	21100	21100	21100	1
489	20230705	123000	623372300	21100	21100	21100	21100	5
490	20230705	122900	623266800	21150	21150	21150	21150	2
491	20230705	122800	623224500	21150	21150	21150	21150	0
492	20230705	122700	623224500	21150	21100	21150	21100	102
493	20230705	122600	621072200	21100	21150	21150	21100	104
494	20230705	122500	618877750	21100	21100	21100	21100	11
495	20230705	122400	618645650	21150	21100	21150	21100	20
496	20230705	122300	618223600	21150	21150	21150	21150	0
497	20230705	122200	618223600	21150	21150	21150	21150	2
498	20230705	122100	618181300	21150	21150	21150	21150	0
499	20230705	122000	618181300	21150	21150	21150	21150	10
500	20230705	121900	617969800	21150	21150	21150	21150	0
501	20230705	121800	617969800	21150	21150	21150	21150	0
502	20230705	121700	617969800	21150	21150	21150	21150	0
503	20230705	121600	617969800	21150	21150	21150	21150	1
504	20230705	121500	617948650	21150	21150	21150	21150	0
505	20230705	121400	617948650	21150	21150	21150	21150	0
506	20230705	121300	617948650	21150	21150	21150	21150	0
507	20230705	121200	617948650	21150	21150	21150	21150	1
508	20230705	121100	617927500	21150	21150	21150	21150	0
509	20230705	121000	617927500	21150	21150	21150	21150	10
510	20230705	120900	617716000	21150	21150	21150	21150	0
511	20230705	120800	617716000	21150	21150	21150	21150	0
512	20230705	120700	617716000	21150	21150	21150	21150	0
513	20230705	120600	617716000	21150	21100	21150	21100	3
514	20230705	120500	617652600	21100	21100	21100	21100	58
515	20230705	120400	616428800	21100	21100	21100	21100	245
516	20230705	120300	611259300	21100	21100	21100	21100	229
517	20230705	120200	606427400	21100	21100	21100	21100	503
518	20230705	120100	595814100	21100	21150	21150	21100	673
519	20230705	120000	581613650	21150	21150	21150	21150	10
520	20230705	115900	581402150	21100	21100	21100	21100	0
521	20230705	115800	581402150	21100	21150	21150	21100	70
522	20230705	115700	579922650	21150	21150	21150	21150	200
523	20230705	115600	575692650	21150	21150	21150	21150	6
524	20230705	115500	575565750	21150	21150	21150	21100	13
525	20230705	115400	575290950	21150	21150	21150	21100	1624
526	20230705	115300	540971200	21200	21200	21200	21150	104
527	20230705	115200	538766450	21200	21200	21200	21200	3
528	20230705	115100	538702850	21150	21200	21200	21150	3
529	20230705	115000	538639350	21150	21150	21150	21150	0
530	20230705	114900	538639350	21150	21150	21150	21150	1
531	20230705	114800	538618200	21200	21200	21200	21150	174
532	20230705	114700	534930350	21200	21200	21200	21200	1
533	20230705	114600	534909150	21150	21150	21150	21150	714
534	20230705	114500	519808050	21150	21200	21200	21150	623
535	20230705	114400	506601550	21200	21200	21200	21200	2
536	20230705	114300	506559150	21250	21250	21250	21250	1
537	20230705	114200	506537900	21200	21200	21200	21200	129
538	20230705	114100	503803100	21200	21200	21200	21200	10
539	20230705	114000	503591100	21250	21200	21250	21200	26
540	20230705	113900	503039650	21200	21200	21200	21200	517
541	20230705	113800	492079250	21200	21200	21200	21200	37
542	20230705	113700	491294850	21200	21200	21200	21200	65
543	20230705	113600	489916850	21200	21200	21200	21200	1018
544	20230705	113500	468335250	21200	21250	21250	21200	172
545	20230705	113400	464686050	21250	21250	21250	21250	2
546	20230705	113300	464643550	21250	21250	21250	21250	3
547	20230705	113200	464579800	21250	21200	21250	21200	72
548	20230705	113100	463050550	21200	21200	21200	21200	38
549	20230705	113000	462244950	21200	21200	21200	21200	0
550	20230705	112900	462244950	21200	21200	21200	21200	0
551	20230705	112800	462244950	21200	21200	21200	21200	50
552	20230705	112700	461184950	21200	21200	21200	21200	8
553	20230705	112600	461015350	21200	21200	21200	21200	100
554	20230705	112500	458895350	21200	21200	21200	21200	0
555	20230705	112400	458895350	21200	21200	21200	21200	36
556	20230705	112300	458132150	21200	21200	21200	21200	40
557	20230705	112200	457284150	21200	21200	21200	21200	53
558	20230705	112100	456160550	21250	21250	21250	21250	10
559	20230705	112000	455948050	21250	21250	21250	21250	70
560	20230705	111900	454460550	21250	21250	21250	21250	2
561	20230705	111800	454418050	21250	21250	21250	21250	0
562	20230705	111700	454418050	21250	21300	21300	21200	1431
563	20230705	111600	424011250	21300	21350	21350	21300	100
564	20230705	111500	421881200	21300	21300	21300	21300	0
565	20230705	111400	421881200	21300	21300	21300	21300	0
566	20230705	111300	421881200	21300	21300	21300	21300	0
567	20230705	111200	421881200	21300	21300	21300	21300	0
568	20230705	111100	421881200	21300	21300	21300	21300	112
569	20230705	111000	419495600	21250	21250	21250	21250	0
570	20230705	110900	419495600	21250	21300	21300	21250	125
571	20230705	110800	416834350	21250	21250	21250	21250	53
572	20230705	110700	415708100	21250	21250	21250	21250	0
573	20230705	110600	415708100	21250	21300	21300	21250	41
574	20230705	110500	414834850	21250	21250	21250	21250	22
575	20230705	110400	414367350	21250	21250	21250	21250	52
576	20230705	110300	413262350	21250	21250	21250	21250	0
577	20230705	110200	413262350	21250	21300	21300	21250	40
578	20230705	110100	412411800	21350	21350	21350	21350	0
579	20230705	110000	412411800	21350	21350	21350	21350	1
580	20230705	105900	412390450	21350	21350	21350	21350	11
581	20230705	105800	412155600	21250	21250	21250	21250	0
582	20230705	105700	412155600	21250	21250	21250	21250	0
583	20230705	105600	412155600	21250	21250	21250	21250	1
584	20230705	105500	412134350	21250	21250	21250	21250	2
585	20230705	105400	412091850	21300	21300	21300	21300	0
586	20230705	105300	412091850	21300	21300	21300	21300	0
587	20230705	105200	412091850	21300	21300	21300	21300	0
588	20230705	105100	412091850	21300	21300	21300	21300	98
589	20230705	105000	410004450	21300	21300	21300	21300	199
590	20230705	104900	405765750	21300	21300	21300	21300	1
591	20230705	104800	405744450	21350	21350	21350	21350	16
592	20230705	104700	405402850	21350	21350	21350	21350	2
593	20230705	104600	405360150	21300	21300	21300	21300	0
594	20230705	104500	405360150	21300	21300	21300	21300	1
595	20230705	104400	405338850	21300	21300	21300	21300	0
596	20230705	104300	405338850	21300	21300	21300	21300	2
597	20230705	104200	405296250	21300	21300	21300	21300	5
598	20230705	104100	405189750	21300	21300	21300	21300	5
599	20230705	104000	405083250	21300	21300	21300	21300	85
600	20230705	103900	403272750	21300	21300	21300	21300	4
601	20230705	103800	403187550	21300	21300	21300	21300	50
602	20230705	103700	402122550	21300	21300	21300	21300	0
603	20230705	103600	402122550	21300	21300	21300	21300	11
604	20230705	103500	401888250	21300	21300	21300	21300	1
605	20230705	103400	401866950	21300	21250	21300	21250	2
606	20230705	103300	401824400	21250	21300	21300	21250	150
607	20230705	103200	398631150	21300	21300	21300	21300	0
608	20230705	103100	398631150	21300	21300	21300	21300	201
609	20230705	103000	394349850	21300	21300	21300	21300	0
610	20230705	102900	394349850	21300	21300	21300	21300	0
611	20230705	102800	394349850	21300	21300	21300	21300	10
612	20230705	102700	394136850	21300	21300	21300	21300	3
613	20230705	102600	394072950	21300	21300	21300	21300	0
614	20230705	102500	394072950	21300	21300	21300	21300	0
615	20230705	102400	394072950	21300	21300	21300	21300	1
616	20230705	102300	394051650	21250	21300	21300	21250	281
617	20230705	102200	388067300	21350	21350	21350	21350	0
618	20230705	102100	388067300	21350	21350	21350	21350	0
619	20230705	102000	388067300	21350	21350	21350	21350	1
620	20230705	101900	388045950	21350	21300	21350	21300	51
621	20230705	101800	386959600	21300	21300	21300	21300	1
622	20230705	101700	386938300	21250	21250	21250	21250	234
623	20230705	101600	381965800	21250	21300	21300	21250	604
624	20230705	101500	369125800	21350	21250	21350	21250	549
625	20230705	101400	357459450	21300	21300	21300	21300	0
626	20230705	101300	357459450	21300	21300	21300	21300	831
627	20230705	101200	339759150	21300	21300	21300	21300	10
628	20230705	101100	339546150	21300	21300	21300	21300	65
629	20230705	101000	338161650	21300	21300	21300	21300	81
630	20230705	100900	336436350	21300	21300	21300	21300	0
631	20230705	100800	336436350	21300	21300	21300	21300	104
632	20230705	100700	334221150	21350	21300	21350	21300	3
633	20230705	100600	334157200	21300	21300	21300	21300	11
634	20230705	100500	333922900	21350	21350	21350	21350	20
635	20230705	100400	333495900	21300	21300	21300	21300	2
636	20230705	100300	333453300	21350	21350	21350	21350	0
637	20230705	100200	333453300	21350	21350	21350	21350	7
638	20230705	100100	333303850	21350	21350	21350	21350	10
639	20230705	100000	333090350	21350	21350	21350	21350	124
640	20230705	095900	330442950	21350	21350	21350	21350	10
641	20230705	095800	330229450	21350	21350	21350	21350	1
642	20230705	095700	330208100	21300	21300	21300	21300	50
643	20230705	095600	329143100	21300	21300	21300	21300	6
644	20230705	095500	329015300	21350	21350	21350	21350	460
645	20230705	095400	319194300	21400	21400	21400	21400	20
646	20230705	095300	318766300	21350	21350	21350	21350	22
647	20230705	095200	318296600	21400	21400	21400	21400	20
648	20230705	095100	317868600	21400	21350	21400	21350	195
649	20230705	095000	313701450	21350	21350	21350	21350	0
650	20230705	094900	313701450	21350	21350	21350	21350	1
651	20230705	094800	313680100	21350	21300	21350	21300	2
652	20230705	094700	313637450	21350	21350	21350	21300	129
653	20230705	094600	310886100	21350	21300	21350	21300	123
654	20230705	094500	308260550	21300	21300	21300	21300	1
655	20230705	094400	308239250	21300	21300	21300	21300	618
656	20230705	094300	295075850	21350	21350	21350	21350	1
657	20230705	094200	295054500	21300	21350	21350	21300	9
658	20230705	094100	294862750	21300	21300	21300	21300	10
659	20230705	094000	294649750	21350	21350	21350	21350	13
660	20230705	093900	294372200	21350	21350	21350	21350	1
661	20230705	093800	294350850	21300	21350	21350	21300	63
662	20230705	093700	293008050	21350	21350	21350	21350	87
663	20230705	093600	291150600	21350	21350	21350	21350	562
664	20230705	093500	279151900	21400	21400	21400	21400	0
665	20230705	093400	279151900	21400	21400	21400	21400	200
666	20230705	093300	274871900	21400	21400	21400	21350	1525
667	20230705	093200	242271900	21450	21500	21500	21450	493
668	20230705	093100	231696900	21500	21500	21500	21500	1
669	20230705	093000	231675400	21500	21500	21500	21500	1
670	20230705	092900	231653900	21500	21500	21500	21500	85
671	20230705	092800	229826400	21500	21500	21500	21500	0
672	20230705	092700	229826400	21500	21500	21500	21500	1
673	20230705	092600	229804900	21450	21500	21500	21450	130
674	20230705	092500	227010200	21450	21550	21550	21450	341
675	20230705	092400	219678450	21500	21500	21550	21500	220
676	20230705	092300	214948400	21500	21500	21500	21500	1
677	20230705	092200	214926900	21500	21500	21500	21500	70
678	20230705	092100	213421900	21500	21550	21550	21500	275
679	20230705	092000	207509300	21500	21500	21550	21500	59
680	20230705	091900	206240700	21500	21450	21550	21400	1308
681	20230705	091800	178200950	21400	21500	21550	21400	1266
682	20230705	091700	151058200	21550	21450	21550	21400	1768
683	20230705	091600	113101200	21400	21400	21450	21400	129
684	20230705	091500	110340550	21450	21450	21450	21450	20
685	20230705	091400	109911550	21450	21450	21450	21450	128
686	20230705	091300	107165950	21500	21500	21500	21500	96
687	20230705	091200	105101950	21350	21500	21500	21350	905
688	20230705	091100	85729200	21500	21500	21500	21500	104
689	20230705	091000	83493200	21500	21500	21500	21500	885
690	20230705	090900	64465700	21500	21450	21500	21450	232
691	20230705	090800	59477800	21500	21500	21500	21500	107
692	20230705	090700	57177300	21500	21500	21500	21500	2
693	20230705	090600	57134300	21500	21450	21500	21450	85
694	20230705	090500	55307350	21450	21450	21450	21450	16
695	20230705	090400	54964150	21450	21350	21450	21350	490
696	20230705	090300	44458650	21400	21350	21400	21350	758
697	20230705	090200	28264550	21350	21350	21350	21350	139
698	20230705	090100	25296900	21350	21300	21350	21300	153
699	20230705	090000	22030600	21300	21200	21300	21200	1039