KissMeData/021240/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	190200	4238800250	43750	43750	43750	43750	21520
3	20230705	190100	4238800250	43750	43750	43750	43750	0
4	20230705	190000	4238800250	43750	43750	43750	43750	0
5	20230705	185900	4238800250	43750	43750	43750	43750	0
6	20230705	185800	4238800250	43750	43750	43750	43750	0
7	20230705	185700	4238800250	43750	43750	43750	43750	0
8	20230705	185600	4238800250	43750	43750	43750	43750	0
9	20230705	185500	4238800250	43750	43750	43750	43750	0
10	20230705	185400	4238800250	43750	43750	43750	43750	0
11	20230705	185300	4238800250	43750	43750	43750	43750	0
12	20230705	185200	4238800250	43750	43750	43750	43750	0
13	20230705	185100	4238800250	43750	43750	43750	43750	0
14	20230705	185000	4238800250	43750	43750	43750	43750	0
15	20230705	184900	4238800250	43750	43750	43750	43750	0
16	20230705	184800	4238800250	43750	43750	43750	43750	0
17	20230705	184700	4238800250	43750	43750	43750	43750	0
18	20230705	184600	4238800250	43750	43750	43750	43750	0
19	20230705	184500	4238800250	43750	43750	43750	43750	0
20	20230705	184400	4238800250	43750	43750	43750	43750	0
21	20230705	184300	4238800250	43750	43750	43750	43750	0
22	20230705	184200	4238800250	43750	43750	43750	43750	0
23	20230705	184100	4238800250	43750	43750	43750	43750	0
24	20230705	184000	4238800250	43750	43750	43750	43750	0
25	20230705	183900	4238800250	43750	43750	43750	43750	0
26	20230705	183800	4238800250	43750	43750	43750	43750	0
27	20230705	183700	4238800250	43750	43750	43750	43750	0
28	20230705	183600	4238800250	43750	43750	43750	43750	0
29	20230705	183500	4238800250	43750	43750	43750	43750	0
30	20230705	183400	4238800250	43750	43750	43750	43750	0
31	20230705	183300	4238800250	43750	43750	43750	43750	0
32	20230705	183200	4238800250	43750	43750	43750	43750	21520
33	20230705	183100	4238800250	43750	43750	43750	43750	0
34	20230705	183000	4238800250	43750	43750	43750	43750	0
35	20230705	182900	4238800250	43750	43750	43750	43750	0
36	20230705	182800	4238800250	43750	43750	43750	43750	0
37	20230705	182700	4238800250	43750	43750	43750	43750	0
38	20230705	182600	4238800250	43750	43750	43750	43750	0
39	20230705	182500	4238800250	43750	43750	43750	43750	0
40	20230705	182400	4238800250	43750	43750	43750	43750	0
41	20230705	182300	4238800250	43750	43750	43750	43750	0
42	20230705	182200	4238800250	43750	43750	43750	43750	0
43	20230705	182100	4238800250	43750	43750	43750	43750	0
44	20230705	182000	4238800250	43750	43750	43750	43750	0
45	20230705	181900	4238800250	43750	43750	43750	43750	0
46	20230705	181800	4238800250	43750	43750	43750	43750	0
47	20230705	181700	4238800250	43750	43750	43750	43750	0
48	20230705	181600	4238800250	43750	43750	43750	43750	0
49	20230705	181500	4238800250	43750	43750	43750	43750	0
50	20230705	181400	4238800250	43750	43750	43750	43750	0
51	20230705	181300	4238800250	43750	43750	43750	43750	0
52	20230705	181200	4238800250	43750	43750	43750	43750	0
53	20230705	181100	4238800250	43750	43750	43750	43750	0
54	20230705	181000	4238800250	43750	43750	43750	43750	0
55	20230705	180900	4238800250	43750	43750	43750	43750	0
56	20230705	180800	4238800250	43750	43750	43750	43750	0
57	20230705	180700	4238800250	43750	43750	43750	43750	0
58	20230705	180600	4238800250	43750	43750	43750	43750	0
59	20230705	180500	4238800250	43750	43750	43750	43750	0
60	20230705	180400	4238800250	43750	43750	43750	43750	0
61	20230705	180300	4238800250	43750	43750	43750	43750	0
62	20230705	180200	4238800250	43750	43750	43750	43750	21520
63	20230705	180100	4238800250	43750	43750	43750	43750	0
64	20230705	180000	4238800250	43750	43750	43750	43750	0
65	20230705	175900	4238800250	43750	43750	43750	43750	0
66	20230705	175800	4238800250	43750	43750	43750	43750	0
67	20230705	175700	4238800250	43750	43750	43750	43750	0
68	20230705	175600	4238800250	43750	43750	43750	43750	0
69	20230705	175500	4238800250	43750	43750	43750	43750	0
70	20230705	175400	4238800250	43750	43750	43750	43750	0
71	20230705	175300	4238800250	43750	43750	43750	43750	0
72	20230705	175200	4238800250	43750	43750	43750	43750	0
73	20230705	175100	4238800250	43750	43750	43750	43750	0
74	20230705	175000	4238800250	43750	43750	43750	43750	0
75	20230705	174900	4238800250	43750	43750	43750	43750	0
76	20230705	174800	4238800250	43750	43750	43750	43750	0
77	20230705	174700	4238800250	43750	43750	43750	43750	0
78	20230705	174600	4238800250	43750	43750	43750	43750	0
79	20230705	174500	4238800250	43750	43750	43750	43750	0
80	20230705	174400	4238800250	43750	43750	43750	43750	0
81	20230705	174300	4238800250	43750	43750	43750	43750	0
82	20230705	174200	4238800250	43750	43750	43750	43750	0
83	20230705	174100	4238800250	43750	43750	43750	43750	0
84	20230705	174000	4238800250	43750	43750	43750	43750	0
85	20230705	173900	4238800250	43750	43750	43750	43750	0
86	20230705	173800	4238800250	43750	43750	43750	43750	0
87	20230705	173700	4238800250	43750	43750	43750	43750	0
88	20230705	173600	4238800250	43750	43750	43750	43750	0
89	20230705	173500	4238800250	43750	43750	43750	43750	0
90	20230705	173400	4238800250	43750	43750	43750	43750	0
91	20230705	173300	4238800250	43750	43750	43750	43750	0
92	20230705	173200	4238800250	43750	43750	43750	43750	21520
93	20230705	173100	4238800250	43750	43750	43750	43750	0
94	20230705	173000	4238800250	43750	43750	43750	43750	0
95	20230705	172900	4238800250	43750	43750	43750	43750	0
96	20230705	172800	4238800250	43750	43750	43750	43750	0
97	20230705	172700	4238800250	43750	43750	43750	43750	0
98	20230705	172600	4238800250	43750	43750	43750	43750	0
99	20230705	172500	4238800250	43750	43750	43750	43750	0
100	20230705	172400	4238800250	43750	43750	43750	43750	0
101	20230705	172300	4238800250	43750	43750	43750	43750	0
102	20230705	172200	4238800250	43750	43750	43750	43750	0
103	20230705	172100	4238800250	43750	43750	43750	43750	0
104	20230705	172000	4238800250	43750	43750	43750	43750	0
105	20230705	171900	4238800250	43750	43750	43750	43750	0
106	20230705	171800	4238800250	43750	43750	43750	43750	0
107	20230705	171700	4238800250	43750	43750	43750	43750	0
108	20230705	171600	4238800250	43750	43750	43750	43750	0
109	20230705	171500	4238800250	43750	43750	43750	43750	0
110	20230705	171400	4238800250	43750	43750	43750	43750	0
111	20230705	171300	4238800250	43750	43750	43750	43750	0
112	20230705	171200	4238800250	43750	43750	43750	43750	0
113	20230705	171100	4238800250	43750	43750	43750	43750	0
114	20230705	171000	4238800250	43750	43750	43750	43750	0
115	20230705	170900	4238800250	43750	43750	43750	43750	0
116	20230705	170800	4238800250	43750	43750	43750	43750	0
117	20230705	170700	4238800250	43750	43750	43750	43750	0
118	20230705	170600	4238800250	43750	43750	43750	43750	0
119	20230705	170500	4238800250	43750	43750	43750	43750	0
120	20230705	170400	4238800250	43750	43750	43750	43750	0
121	20230705	170300	4238800250	43750	43750	43750	43750	0
122	20230705	170200	4238800250	43750	43750	43750	43750	21520
123	20230705	170100	4238800250	43750	43750	43750	43750	0
124	20230705	170000	4238800250	43750	43750	43750	43750	0
125	20230705	165900	4238800250	43750	43750	43750	43750	0
126	20230705	165800	4238800250	43750	43750	43750	43750	0
127	20230705	165700	4238800250	43750	43750	43750	43750	0
128	20230705	165600	4238800250	43750	43750	43750	43750	0
129	20230705	165500	4238800250	43750	43750	43750	43750	0
130	20230705	165400	4238800250	43750	43750	43750	43750	0
131	20230705	165300	4238800250	43750	43750	43750	43750	0
132	20230705	165200	4238800250	43750	43750	43750	43750	0
133	20230705	165100	4238800250	43750	43750	43750	43750	0
134	20230705	165000	4238800250	43750	43750	43750	43750	0
135	20230705	164900	4238800250	43750	43750	43750	43750	0
136	20230705	164800	4238800250	43750	43750	43750	43750	0
137	20230705	164700	4238800250	43750	43750	43750	43750	0
138	20230705	164600	4238800250	43750	43750	43750	43750	0
139	20230705	164500	4238800250	43750	43750	43750	43750	0
140	20230705	164400	4238800250	43750	43750	43750	43750	0
141	20230705	164300	4238800250	43750	43750	43750	43750	0
142	20230705	164200	4238800250	43750	43750	43750	43750	0
143	20230705	164100	4238800250	43750	43750	43750	43750	0
144	20230705	164000	4238800250	43750	43750	43750	43750	0
145	20230705	163900	4238800250	43750	43750	43750	43750	0
146	20230705	163800	4238800250	43750	43750	43750	43750	0
147	20230705	163700	4238800250	43750	43750	43750	43750	0
148	20230705	163600	4238800250	43750	43750	43750	43750	0
149	20230705	163500	4238800250	43750	43750	43750	43750	0
150	20230705	163400	4238800250	43750	43750	43750	43750	0
151	20230705	163300	4238800250	43750	43750	43750	43750	0
152	20230705	163200	4238800250	43750	43750	43750	43750	21520
153	20230705	163100	4238800250	43750	43750	43750	43750	0
154	20230705	163000	4238800250	43750	43750	43750	43750	0
155	20230705	162900	4238800250	43750	43750	43750	43750	0
156	20230705	162800	4238800250	43750	43750	43750	43750	0
157	20230705	162700	4238800250	43750	43750	43750	43750	0
158	20230705	162600	4238800250	43750	43750	43750	43750	0
159	20230705	162500	4238800250	43750	43750	43750	43750	0
160	20230705	162400	4238800250	43750	43750	43750	43750	0
161	20230705	162300	4238800250	43750	43750	43750	43750	0
162	20230705	162200	4238800250	43750	43750	43750	43750	0
163	20230705	162100	4238800250	43750	43750	43750	43750	0
164	20230705	162000	4238800250	43750	43750	43750	43750	0
165	20230705	161900	4238800250	43750	43750	43750	43750	0
166	20230705	161800	4238800250	43750	43750	43750	43750	0
167	20230705	161700	4238800250	43750	43750	43750	43750	0
168	20230705	161600	4238800250	43750	43750	43750	43750	0
169	20230705	161500	4238800250	43750	43750	43750	43750	0
170	20230705	161400	4238800250	43750	43750	43750	43750	0
171	20230705	161300	4238800250	43750	43750	43750	43750	0
172	20230705	161200	4238800250	43750	43750	43750	43750	0
173	20230705	161100	4238800250	43750	43750	43750	43750	0
174	20230705	161000	4238800250	43750	43750	43750	43750	0
175	20230705	160900	4238800250	43750	43750	43750	43750	0
176	20230705	160800	4238800250	43750	43750	43750	43750	0
177	20230705	160700	4238800250	43750	43750	43750	43750	0
178	20230705	160600	4238800250	43750	43750	43750	43750	0
179	20230705	160500	4238800250	43750	43750	43750	43750	0
180	20230705	160400	4238800250	43750	43750	43750	43750	0
181	20230705	160300	4238800250	43750	43750	43750	43750	0
182	20230705	160200	4238800250	43750	43750	43750	43750	21520
183	20230705	160100	4238800250	43750	43750	43750	43750	0
184	20230705	160000	4238800250	43750	43750	43750	43750	0
185	20230705	155900	4238800250	43750	43750	43750	43750	0
186	20230705	155800	4238800250	43750	43750	43750	43750	0
187	20230705	155700	4238800250	43750	43750	43750	43750	0
188	20230705	155600	4238800250	43750	43750	43750	43750	0
189	20230705	155500	4238800250	43750	43750	43750	43750	0
190	20230705	155400	4238800250	43750	43750	43750	43750	0
191	20230705	155300	4238800250	43750	43750	43750	43750	0
192	20230705	155200	4238800250	43750	43750	43750	43750	0
193	20230705	155100	4238800250	43750	43750	43750	43750	0
194	20230705	155000	4238800250	43750	43750	43750	43750	0
195	20230705	154900	4238800250	43750	43750	43750	43750	0
196	20230705	154800	4238800250	43750	43750	43750	43750	0
197	20230705	154700	4238800250	43750	43750	43750	43750	0
198	20230705	154600	4238800250	43750	43750	43750	43750	0
199	20230705	154500	4238800250	43750	43750	43750	43750	0
200	20230705	154400	4238800250	43750	43750	43750	43750	0
201	20230705	154300	4238800250	43750	43750	43750	43750	0
202	20230705	154200	4238800250	43750	43750	43750	43750	0
203	20230705	154100	4238800250	43750	43750	43750	43750	0
204	20230705	154000	4238800250	43750	43750	43750	43750	0
205	20230705	153900	4238800250	43750	43750	43750	43750	0
206	20230705	153800	4238800250	43750	43750	43750	43750	0
207	20230705	153700	4238800250	43750	43750	43750	43750	0
208	20230705	153600	4238800250	43750	43750	43750	43750	0
209	20230705	153500	4238800250	43750	43750	43750	43750	0
210	20230705	153400	4238800250	43750	43750	43750	43750	0
211	20230705	153300	4238800250	43750	43750	43750	43750	0
212	20230705	153200	4238800250	43750	43750	43750	43750	21520
213	20230705	153100	4238800250	43750	43750	43750	43750	0
214	20230705	153000	4238800250	43750	43750	43750	43750	21520
215	20230705	152900	3297300250	43900	43900	43900	43900	0
216	20230705	152800	3297300250	43900	43900	43900	43900	0
217	20230705	152700	3297300250	43900	43900	43900	43900	0
218	20230705	152600	3297300250	43900	43900	43900	43900	0
219	20230705	152500	3297300250	43900	43900	43900	43900	0
220	20230705	152400	3297300250	43900	43900	43900	43900	0
221	20230705	152300	3297300250	43900	43900	43900	43900	0
222	20230705	152200	3297300250	43900	43900	43900	43900	0
223	20230705	152100	3297300250	43900	43900	43900	43900	0
224	20230705	152000	3297300250	43900	43900	43900	43900	0
225	20230705	151900	3297300250	43900	43700	43900	43700	308
226	20230705	151800	3283803250	43700	43700	43750	43700	104
227	20230705	151700	3279258350	43700	43700	43750	43700	211
228	20230705	151600	3270032150	43750	43700	43750	43700	203
229	20230705	151500	3261161000	43750	43700	43750	43650	770
230	20230705	151400	3227515850	43750	43700	43750	43700	199
231	20230705	151300	3218819400	43700	43700	43750	43700	48
232	20230705	151200	3216721550	43700	43700	43750	43700	18
233	20230705	151100	3215934500	43700	43700	43750	43650	1712
234	20230705	151000	3141098650	43700	43700	43750	43700	86
235	20230705	150900	3137338950	43750	43700	43750	43700	477
236	20230705	150800	3116491000	43750	43800	43800	43700	686
237	20230705	150700	3086483200	43750	43750	43750	43750	57
238	20230705	150600	3083989450	43800	43750	43800	43750	66
239	20230705	150500	3081101400	43750	43800	43800	43750	362
240	20230705	150400	3065247500	43800	43800	43800	43800	83
241	20230705	150300	3061612100	43800	43800	43850	43800	104
242	20230705	150200	3057054600	43800	43800	43900	43800	86
243	20230705	150100	3053284800	43800	43750	43850	43700	961
244	20230705	150000	3011214200	43750	43850	43900	43700	2851
245	20230705	145900	2886323400	43850	43850	43900	43850	154
246	20230705	145800	2879566500	43850	43850	43900	43850	182
247	20230705	145700	2871581450	43850	43850	43900	43850	136
248	20230705	145600	2865615200	43850	43850	43850	43850	67
249	20230705	145500	2862677250	43850	43850	43850	43850	77
250	20230705	145400	2859300800	43850	43900	43900	43850	120
251	20230705	145300	2854037300	43850	43850	43850	43850	92
252	20230705	145200	2850003100	43850	43850	43900	43850	125
253	20230705	145100	2844520350	43850	43900	43900	43850	110
254	20230705	145000	2839693850	43850	43850	43900	43850	68
255	20230705	144900	2836712000	43850	43850	43850	43850	89
256	20230705	144800	2832809350	43850	43850	43850	43850	70
257	20230705	144700	2829739850	43850	43850	43850	43850	94
258	20230705	144600	2825617950	43850	43850	43850	43850	68
259	20230705	144500	2822636150	43900	43850	43900	43850	77
260	20230705	144400	2819259200	43850	43850	43850	43850	67
261	20230705	144300	2816321250	43850	43850	43850	43850	70
262	20230705	144200	2813251750	43850	43850	43850	43850	109
263	20230705	144100	2808472100	43850	43900	43900	43850	210
264	20230705	144000	2799255200	43850	43850	43900	43850	123
265	20230705	143900	2793859900	43850	43800	43950	43800	169
266	20230705	143800	2786440200	43800	43850	43850	43700	4280
267	20230705	143700	2598977350	43850	43850	43900	43850	89
268	20230705	143600	2595072350	43850	43850	43850	43850	155
269	20230705	143500	2588275600	43850	43850	43850	43850	162
270	20230705	143400	2581171900	43850	43850	43900	43850	131
271	20230705	143300	2575424900	43900	43850	43900	43850	367
272	20230705	143200	2559330050	43850	43850	43850	43850	95
273	20230705	143100	2555164300	43850	43850	43900	43850	24
274	20230705	143000	2554111800	43850	43850	43900	43850	102
275	20230705	142900	2549636350	43850	43850	43850	43850	19
276	20230705	142800	2548803200	43850	43900	43900	43850	19
277	20230705	142700	2547969950	43850	43850	43850	43850	15
278	20230705	142600	2547312200	43850	43850	43900	43850	27
279	20230705	142500	2546127700	43900	43850	43900	43850	51
280	20230705	142400	2543889950	43850	43850	43900	43850	26
281	20230705	142300	2542749350	43850	43850	43900	43850	16
282	20230705	142200	2542047700	43850	43900	43900	43850	16
283	20230705	142100	2541346000	43900	43850	43900	43850	42
284	20230705	142000	2539502900	43850	43850	43900	43850	29
285	20230705	141900	2538230500	43850	43900	43900	43850	46
286	20230705	141800	2536211800	43900	43900	43900	43850	124
287	20230705	141700	2530768950	43900	43800	43900	43800	701
288	20230705	141600	2500030000	43850	43850	43850	43800	61
289	20230705	141500	2497356000	43800	43800	43850	43800	20
290	20230705	141400	2496479800	43800	43800	43850	43800	25
291	20230705	141300	2495384550	43850	43800	43850	43800	41
292	20230705	141200	2493587450	43800	43800	43850	43800	72
293	20230705	141100	2490432700	43800	43800	43800	43800	46
294	20230705	141000	2488417900	43800	43850	43850	43800	15
295	20230705	140900	2487760850	43850	43800	43850	43800	106
296	20230705	140800	2483113600	43800	43800	43850	43800	299
297	20230705	140700	2470006200	43800	43800	43850	43800	18
298	20230705	140600	2469217700	43800	43800	43850	43800	36
299	20230705	140500	2467640150	43850	43800	43850	43800	14
300	20230705	140400	2467026900	43850	43850	43850	43850	742
301	20230705	140300	2434490200	43850	43850	43850	43850	13
302	20230705	140200	2433920150	43850	43850	43850	43850	717
303	20230705	140100	2402479700	43850	43850	43850	43850	14
304	20230705	140000	2401865800	44000	43850	44000	43850	15
305	20230705	135900	2401207900	44000	43950	44000	43850	216
306	20230705	135800	2391709150	43950	43900	43950	43850	3403
307	20230705	135700	2242313600	43850	43850	43850	43850	90
308	20230705	135600	2238367100	43850	43850	43850	43850	21
309	20230705	135500	2237446250	43900	43850	43900	43850	47
310	20230705	135400	2235383750	43850	43850	43900	43850	111
311	20230705	135300	2230513750	43850	43850	43900	43850	45
312	20230705	135200	2228539000	43850	43850	43850	43850	3
313	20230705	135100	2228407450	43850	43850	43850	43850	104
314	20230705	135000	2223847050	43900	43850	43900	43850	62
315	20230705	134900	2221125400	43900	43900	43900	43850	56
316	20230705	134800	2218667100	43850	43900	43900	43850	102
317	20230705	134700	2214192900	43850	43850	43900	43850	167
318	20230705	134600	2206867950	43900	43850	43900	43850	32
319	20230705	134500	2205463250	43900	43850	43900	43850	62
320	20230705	134400	2202741600	43900	43850	43900	43850	32
321	20230705	134300	2201336900	43850	43850	43900	43850	365
322	20230705	134200	2185316550	43900	43900	43900	43850	59
323	20230705	134100	2182726500	43850	43850	43850	43850	3
324	20230705	134000	2182594950	43900	43850	43900	43850	33
325	20230705	133900	2181146400	43850	43850	43850	43850	2
326	20230705	133800	2181058700	43850	43850	43850	43850	3
327	20230705	133700	2180927150	43900	43850	43900	43850	15
328	20230705	133600	2180269350	43850	43850	43850	43850	2
329	20230705	133500	2180181650	43850	43850	43850	43850	2
330	20230705	133400	2180093950	43850	43850	43850	43850	2
331	20230705	133300	2180006250	43900	43850	43900	43850	8
332	20230705	133200	2179655200	43850	43850	43850	43850	3
333	20230705	133100	2179523650	43850	43850	43850	43850	2
334	20230705	133000	2179435950	43850	43900	43900	43850	58
335	20230705	132900	2176891400	43850	43900	43900	43850	4
336	20230705	132800	2176715900	43850	43850	43850	43850	2
337	20230705	132700	2176628200	43900	43900	43900	43850	1450
338	20230705	132600	2112980600	43900	43900	43950	43900	26
339	20230705	132500	2111839150	43900	43900	43900	43900	91
340	20230705	132400	2107844250	43900	43900	43900	43900	122
341	20230705	132300	2102488450	43900	43950	43950	43900	3
342	20230705	132200	2102356700	43950	44000	44000	43950	1207
343	20230705	132100	2049309000	44000	43950	44000	43950	16
344	20230705	132000	2048605200	43950	44000	44000	43950	198
345	20230705	131900	2039902550	43950	44000	44000	43950	19
346	20230705	131800	2039066650	43950	43950	43950	43950	2
347	20230705	131700	2038978750	43950	43950	44000	43950	185
348	20230705	131600	2030847650	43950	43950	43950	43950	2
349	20230705	131500	2030759750	43950	44000	44000	43950	56
350	20230705	131400	2028295850	43950	43950	43950	43950	2
351	20230705	131300	2028207950	43950	44000	44000	43950	13
352	20230705	131200	2027636050	44000	43950	44000	43950	63
353	20230705	131100	2024864150	43950	43950	43950	43950	1
354	20230705	131000	2024820200	43950	43950	43950	43950	3
355	20230705	130900	2024688350	43950	43950	43950	43950	89
356	20230705	130800	2020776800	43950	43950	43950	43950	0
357	20230705	130700	2020776800	43950	43950	43950	43950	348
358	20230705	130600	2005482200	43950	43950	43950	43950	0
359	20230705	130500	2005482200	43950	43950	43950	43950	0
360	20230705	130400	2005482200	43950	43950	43950	43950	330
361	20230705	130300	1990978700	44000	44000	44000	44000	41
362	20230705	130200	1989174700	44000	43950	44100	43950	3690
363	20230705	130100	1826847100	43950	43950	43950	43900	282
364	20230705	130000	1814455100	43950	43950	43950	43950	0
365	20230705	125900	1814455100	43950	43900	43950	43900	109
366	20230705	125800	1809664700	43900	43900	43900	43900	2
367	20230705	125700	1809576900	43950	43950	43950	43950	0
368	20230705	125600	1809576900	43950	43950	43950	43950	874
369	20230705	125500	1771164600	43950	43950	43950	43950	60
370	20230705	125400	1768527600	43950	43950	44000	43950	37
371	20230705	125300	1766899800	43950	44000	44000	43950	7
372	20230705	125200	1766591850	44000	43950	44000	43950	32
373	20230705	125100	1765183900	43950	44000	44000	43950	30
374	20230705	125000	1763864000	43950	44000	44000	43950	6
375	20230705	124900	1763600150	43950	44000	44000	43950	167
376	20230705	124800	1756252800	43950	44000	44000	43950	16
377	20230705	124700	1755548900	44000	44000	44000	43950	8
378	20230705	124600	1755197000	44000	44000	44000	44000	55
379	20230705	124500	1752777000	43950	44000	44000	43950	5
380	20230705	124400	1752557050	44000	44000	44000	44000	1
381	20230705	124300	1752513050	44000	44000	44000	44000	20
382	20230705	124200	1751633050	44000	44000	44000	44000	15
383	20230705	124100	1750973050	43950	43950	43950	43950	123
384	20230705	124000	1745567200	43950	43900	43950	43900	190
385	20230705	123900	1737226150	43850	43850	43850	43850	17
386	20230705	123800	1736480700	43850	43850	43850	43850	10
387	20230705	123700	1736042200	43850	43850	43900	43850	39
388	20230705	123600	1734330550	43900	43850	43900	43850	57
389	20230705	123500	1731828750	43900	43900	43900	43850	278
390	20230705	123400	1719638300	43850	43850	43850	43850	26
391	20230705	123300	1718498200	43850	43850	43850	43850	7
392	20230705	123200	1718191250	43900	43850	43900	43850	68
393	20230705	123100	1715206450	43850	43900	43900	43850	8
394	20230705	123000	1714855550	43900	43850	43900	43850	13
395	20230705	122900	1714285250	43850	43850	43850	43850	54
396	20230705	122800	1711917350	43850	43850	43850	43850	11
397	20230705	122700	1711435000	43850	43900	43900	43850	11
398	20230705	122600	1710952350	43900	43900	43900	43900	21
399	20230705	122500	1710030450	43900	43900	43900	43850	76
400	20230705	122400	1706694350	43850	43900	43900	43850	27
401	20230705	122300	1705509250	43950	43850	43950	43850	1613
402	20230705	122200	1634698450	43850	43850	43850	43850	13
403	20230705	122100	1634128400	43850	43850	43850	43850	4
404	20230705	122000	1633953000	43900	43850	43900	43850	3
405	20230705	121900	1633821400	43850	43850	43900	43850	35
406	20230705	121800	1632285900	43850	43850	43850	43850	15
407	20230705	121700	1631628150	43850	43900	43900	43850	15
408	20230705	121600	1630969850	43850	43900	43900	43850	37
409	20230705	121500	1629346250	43900	43850	43900	43850	16
410	20230705	121400	1628644550	43900	43850	43900	43850	35
411	20230705	121300	1627108150	43850	43900	43900	43850	13
412	20230705	121200	1626538050	43850	43900	43900	43850	9
413	20230705	121100	1626143150	43850	43850	43850	43850	14
414	20230705	121000	1625529250	43850	43850	43900	43850	41
415	20230705	120900	1623730500	43850	43850	43850	43850	12
416	20230705	120800	1623204300	43850	43850	43850	43850	8
417	20230705	120700	1622853500	43850	43850	43900	43850	15
418	20230705	120600	1622195650	43850	43850	43850	43850	3
419	20230705	120500	1622064100	43850	43850	43850	43850	14
420	20230705	120400	1621450200	43850	43850	43850	43850	117
421	20230705	120300	1616319750	43850	43850	43850	43850	2
422	20230705	120200	1616232050	43850	43850	43850	43850	14
423	20230705	120100	1615618150	43850	43850	43850	43850	14
424	20230705	120000	1615004250	43850	43850	43900	43850	5
425	20230705	115900	1614784950	43850	43900	43900	43850	13
426	20230705	115800	1614214850	43900	43850	43900	43850	12
427	20230705	115700	1613688600	43900	43850	43900	43850	22
428	20230705	115600	1612723200	43850	43850	43850	43850	1
429	20230705	115500	1612679350	43850	43850	43900	43850	13
430	20230705	115400	1612109250	43850	43900	43900	43850	11
431	20230705	115300	1611626800	43900	43850	43900	43850	477
432	20230705	115200	1590709250	43800	43800	43800	43800	9
433	20230705	115100	1590315050	43800	43800	43800	43800	8
434	20230705	115000	1589964650	43800	43850	43850	43800	58
435	20230705	114900	1587421650	43850	43850	43850	43850	9
436	20230705	114800	1587027000	43850	43850	43850	43850	27
437	20230705	114700	1585843050	43850	43850	43850	43850	88
438	20230705	114600	1581984250	43850	43850	43850	43850	451
439	20230705	114500	1562207900	43850	43850	43850	43850	121
440	20230705	114400	1556902050	43850	43850	43900	43850	109
441	20230705	114300	1552122300	43850	43850	43850	43850	3
442	20230705	114200	1551990750	43850	43850	43850	43850	8
443	20230705	114100	1551639950	43850	43850	43850	43850	32
444	20230705	114000	1550236750	43850	43850	43850	43850	14
445	20230705	113900	1549622850	43850	43850	43850	43850	10
446	20230705	113800	1549184350	43850	43850	43850	43850	8
447	20230705	113700	1548833550	43850	43850	43850	43850	9
448	20230705	113600	1548438900	43850	43850	43850	43850	9
449	20230705	113500	1548044250	43850	43850	43850	43850	9
450	20230705	113400	1547649600	43850	43850	43850	43850	6
451	20230705	113300	1547386500	43850	43850	43850	43850	14
452	20230705	113200	1546772600	43850	43850	43850	43850	38
453	20230705	113100	1545106300	43900	43850	43900	43850	19
454	20230705	113000	1544272700	43900	43900	43900	43850	33
455	20230705	112900	1542824350	43850	43850	43850	43850	19
456	20230705	112800	1541991200	43850	43850	43900	43850	57
457	20230705	112700	1539490650	43900	43850	43900	43850	35
458	20230705	112600	1537954950	43850	43900	43900	43850	9
459	20230705	112500	1537560200	43900	43850	43900	43850	10
460	20230705	112400	1537121600	43850	43850	43850	43850	8
461	20230705	112300	1536770800	43850	43850	43850	43850	6
462	20230705	112200	1536507700	43850	43850	43850	43850	3
463	20230705	112100	1536376150	43850	43900	43900	43850	110
464	20230705	112000	1531547250	43850	43850	43850	43850	2
465	20230705	111900	1531459550	43900	43850	43900	43750	2265
466	20230705	111800	1432142300	43850	43850	43900	43850	52
467	20230705	111700	1429862050	43850	43850	43850	43850	2
468	20230705	111600	1429774350	43900	43900	43900	43900	43
469	20230705	111500	1427886650	43850	43900	43900	43850	11
470	20230705	111400	1427404250	43850	43850	43850	43850	17
471	20230705	111300	1426658800	43850	43850	43850	43850	8
472	20230705	111200	1426308000	43850	43850	43850	43850	8
473	20230705	111100	1425957200	43850	43850	43850	43850	8
474	20230705	111000	1425606400	43850	43850	43850	43850	6
475	20230705	110900	1425343300	43850	43850	43850	43850	7
476	20230705	110800	1425036350	43850	43850	43850	43850	8
477	20230705	110700	1424685550	43850	43850	43850	43850	13
478	20230705	110600	1424115500	43850	43850	43850	43850	7
479	20230705	110500	1423808550	43850	43850	43850	43850	8
480	20230705	110400	1423457750	43850	43850	43850	43850	3
481	20230705	110300	1423326200	43850	43850	43850	43850	3
482	20230705	110200	1423194650	43850	43850	43850	43850	122
483	20230705	110100	1417844950	43800	43800	43850	43800	891
484	20230705	110000	1378816900	43750	43800	43850	43750	634
485	20230705	105900	1351048100	43800	43800	43800	43800	7
486	20230705	105800	1350741500	43800	43800	43800	43800	11
487	20230705	105700	1350259700	43800	43800	43800	43800	2
488	20230705	105600	1350172100	43800	43800	43800	43800	98
489	20230705	105500	1345879700	43800	43800	43800	43800	11
490	20230705	105400	1345397900	43800	43800	43850	43800	12
491	20230705	105300	1344872050	43800	43850	43850	43800	726
492	20230705	105200	1313037400	43850	43850	43850	43850	8
493	20230705	105100	1312686600	43850	43900	43900	43850	33
494	20230705	105000	1311238950	43900	43950	43950	43850	718
495	20230705	104900	1279725900	43950	43950	43950	43950	32
496	20230705	104800	1278319500	44000	43900	44000	43900	49
497	20230705	104700	1276167950	43900	43850	44000	43850	1314
498	20230705	104600	1218472300	43850	43900	43900	43850	27
499	20230705	104500	1217287450	43900	43900	43900	43850	34
500	20230705	104400	1215795250	43850	43850	43850	43850	16
501	20230705	104300	1215093650	43850	43850	43850	43850	99
502	20230705	104200	1210752500	43850	43850	43850	43850	9
503	20230705	104100	1210357850	43850	43850	43900	43850	27
504	20230705	104000	1209173300	43850	43900	43900	43850	11
505	20230705	103900	1208690800	43850	43900	43900	43850	8
506	20230705	103800	1208339950	43850	43900	43900	43850	9
507	20230705	103700	1207945200	43850	43850	43900	43850	289
508	20230705	103600	1195271650	43900	43850	43900	43850	752
509	20230705	103500	1162258900	43850	43850	43900	43850	150
510	20230705	103400	1155679600	43850	43900	43900	43850	19
511	20230705	103300	1154845900	43900	43900	43900	43850	30
512	20230705	103200	1153529350	43900	43900	43900	43850	35
513	20230705	103100	1151993500	43850	43850	43850	43850	29
514	20230705	103000	1150721850	43850	43850	43900	43850	38
515	20230705	102900	1149054000	43900	43900	43900	43850	511
516	20230705	102800	1126623050	43900	43950	43950	43900	20
517	20230705	102700	1125744850	43950	43900	43950	43900	9
518	20230705	102600	1125349650	43900	43900	43900	43900	17
519	20230705	102500	1124603350	43950	43900	43950	43900	33
520	20230705	102400	1123153350	43900	43900	43950	43900	34
521	20230705	102300	1121659450	43900	43900	43950	43900	122
522	20230705	102200	1116303200	43900	43900	43900	43900	12
523	20230705	102100	1115776400	43950	43900	43950	43900	72
524	20230705	102000	1112613250	43900	43900	43950	43900	13
525	20230705	101900	1112042400	43950	43900	43950	43900	9
526	20230705	101800	1111647150	43900	43900	43900	43900	1
527	20230705	101700	1111603250	43900	43950	43950	43900	28
528	20230705	101600	1110372750	43900	43950	43950	43900	33
529	20230705	101500	1108922500	43950	43950	44100	43850	2666
530	20230705	101400	991707500	43900	43900	43950	43900	59
531	20230705	101300	989116050	43900	43900	43900	43900	9
532	20230705	101200	988720950	43900	43900	43900	43900	0
533	20230705	101100	988720950	43900	43950	43950	43900	16
534	20230705	101000	988017800	43950	43800	43950	43800	445
535	20230705	100900	968498850	43850	43800	43850	43800	86
536	20230705	100800	964728150	43800	43800	43850	43800	87
537	20230705	100700	960913600	43850	43800	43850	43800	112
538	20230705	100600	956002650	43850	43850	43850	43750	1397
539	20230705	100500	894794550	43850	43850	43850	43850	106
540	20230705	100400	890146450	43850	43900	43900	43850	137
541	20230705	100300	884133000	43850	43850	43850	43850	7
542	20230705	100200	883826050	43850	43850	43850	43850	10
543	20230705	100100	883387550	43900	43850	43900	43850	24
544	20230705	100000	882334250	43850	43850	43900	43850	140
545	20230705	095900	876194000	43850	43850	43850	43850	6
546	20230705	095800	875930900	43850	43850	43850	43850	16
547	20230705	095700	875229300	43850	43850	43850	43850	12
548	20230705	095600	874703100	43850	43850	43900	43850	11
549	20230705	095500	874220450	43900	43850	43900	43850	37
550	20230705	095400	872596650	43850	43900	43900	43850	21
551	20230705	095300	871674950	43850	43850	43850	43850	11
552	20230705	095200	871192600	43850	43900	43900	43850	24
553	20230705	095100	870139050	43900	43950	44000	43850	1311
554	20230705	095000	812517550	43950	43850	43950	43850	272
555	20230705	094900	800574750	43900	43850	43900	43850	272
556	20230705	094800	788634050	43850	43900	43900	43850	173
557	20230705	094700	781040100	43850	43850	43850	43850	19
558	20230705	094600	780206950	43900	43900	43900	43850	29
559	20230705	094500	778933950	43900	43850	43900	43850	20
560	20230705	094400	778056400	43850	43850	43850	43850	12
561	20230705	094300	777530200	43850	43900	43900	43850	27
562	20230705	094200	776346150	43850	43900	43900	43850	13
563	20230705	094100	775775600	43900	43900	43950	43850	388
564	20230705	094000	758751000	43900	43800	43900	43800	1620
565	20230705	093900	687702650	43850	43800	43850	43800	133
566	20230705	093800	681875000	43850	43750	43850	43750	903
567	20230705	093700	642345600	43750	43900	43900	43700	552
568	20230705	093600	618153950	43900	43900	43900	43900	4
569	20230705	093500	617978350	43900	43900	43950	43900	184
570	20230705	093400	609899200	43850	43850	44000	43750	959
571	20230705	093300	567896000	43850	43850	43850	43850	48
572	20230705	093200	565791200	43900	43900	43950	43900	13
573	20230705	093100	565220450	43950	43950	43950	43950	3
574	20230705	093000	565088600	43950	43950	43950	43900	4
575	20230705	092900	564912900	43900	43900	43900	43850	44
576	20230705	092800	562981400	43900	43900	43900	43900	1
577	20230705	092700	562937500	43900	43900	43900	43900	7
578	20230705	092600	562630200	43900	43850	43900	43800	467
579	20230705	092500	542146450	43850	43900	43900	43850	59
580	20230705	092400	539559250	43850	43850	43850	43850	76
581	20230705	092300	536226650	43850	43950	43950	43850	149
582	20230705	092200	529687150	44000	44000	44000	44000	0
583	20230705	092100	529687150	44000	44000	44000	44000	0
584	20230705	092000	529687150	44000	43800	44050	43800	272
585	20230705	091900	517719650	43800	43800	44050	43800	165
586	20230705	091800	510487750	44200	43850	44200	43750	767
587	20230705	091700	476873150	43900	43900	44000	43800	721
588	20230705	091600	445245800	43900	43900	43900	43900	1
589	20230705	091500	445201900	43900	43800	43900	43800	38
590	20230705	091400	443537000	43800	44000	44200	43800	1955
591	20230705	091300	357766950	43950	44200	44200	43950	631
592	20230705	091200	330004800	44200	44000	44300	43900	944
593	20230705	091100	288452500	44000	44000	44000	44000	5
594	20230705	091000	288232500	44000	44300	44350	43850	1049
595	20230705	090900	242032950	44000	44200	44250	44000	360
596	20230705	090800	226139850	44200	44250	44250	44100	261
597	20230705	090700	214618400	44100	44150	44300	44100	335
598	20230705	090600	199822950	44100	44250	44300	44100	167
599	20230705	090500	192432450	44250	44200	44250	44100	244
600	20230705	090400	181645050	44200	44150	44200	44100	463
601	20230705	090300	161195900	44000	44000	44100	43950	466
602	20230705	090200	140666750	44000	43950	44050	43950	210
603	20230705	090100	131423600	43950	43900	44150	43750	894
604	20230705	090000	92079350	44000	43650	44000	43600	2097