KissMeData/009240/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	184900	1586726500	42500	42500	42500	42500	2755
3	20230706	184800	1586726500	42500	42500	42500	42500	0
4	20230706	184700	1586726500	42500	42500	42500	42500	0
5	20230706	184600	1586726500	42500	42500	42500	42500	0
6	20230706	184500	1586726500	42500	42500	42500	42500	0
7	20230706	184400	1586726500	42500	42500	42500	42500	0
8	20230706	184300	1586726500	42500	42500	42500	42500	0
9	20230706	184200	1586726500	42500	42500	42500	42500	0
10	20230706	184100	1586726500	42500	42500	42500	42500	0
11	20230706	184000	1586726500	42500	42500	42500	42500	0
12	20230706	183900	1586726500	42500	42500	42500	42500	0
13	20230706	183800	1586726500	42500	42500	42500	42500	0
14	20230706	183700	1586726500	42500	42500	42500	42500	0
15	20230706	183600	1586726500	42500	42500	42500	42500	0
16	20230706	183500	1586726500	42500	42500	42500	42500	0
17	20230706	183400	1586726500	42500	42500	42500	42500	0
18	20230706	183300	1586726500	42500	42500	42500	42500	0
19	20230706	183200	1586726500	42500	42500	42500	42500	0
20	20230706	183100	1586726500	42500	42500	42500	42500	0
21	20230706	183000	1586726500	42500	42500	42500	42500	0
22	20230706	182900	1586726500	42500	42500	42500	42500	0
23	20230706	182800	1586726500	42500	42500	42500	42500	0
24	20230706	182700	1586726500	42500	42500	42500	42500	0
25	20230706	182600	1586726500	42500	42500	42500	42500	0
26	20230706	182500	1586726500	42500	42500	42500	42500	0
27	20230706	182400	1586726500	42500	42500	42500	42500	0
28	20230706	182300	1586726500	42500	42500	42500	42500	0
29	20230706	182200	1586726500	42500	42500	42500	42500	0
30	20230706	182100	1586726500	42500	42500	42500	42500	0
31	20230706	182000	1586726500	42500	42500	42500	42500	0
32	20230706	181900	1586726500	42500	42500	42500	42500	2755
33	20230706	181800	1586726500	42500	42500	42500	42500	0
34	20230706	181700	1586726500	42500	42500	42500	42500	0
35	20230706	181600	1586726500	42500	42500	42500	42500	0
36	20230706	181500	1586726500	42500	42500	42500	42500	0
37	20230706	181400	1586726500	42500	42500	42500	42500	0
38	20230706	181300	1586726500	42500	42500	42500	42500	0
39	20230706	181200	1586726500	42500	42500	42500	42500	0
40	20230706	181100	1586726500	42500	42500	42500	42500	0
41	20230706	181000	1586726500	42500	42500	42500	42500	0
42	20230706	180900	1586726500	42500	42500	42500	42500	0
43	20230706	180800	1586726500	42500	42500	42500	42500	0
44	20230706	180700	1586726500	42500	42500	42500	42500	0
45	20230706	180600	1586726500	42500	42500	42500	42500	0
46	20230706	180500	1586726500	42500	42500	42500	42500	0
47	20230706	180400	1586726500	42500	42500	42500	42500	0
48	20230706	180300	1586726500	42500	42500	42500	42500	0
49	20230706	180200	1586726500	42500	42500	42500	42500	0
50	20230706	180100	1586726500	42500	42500	42500	42500	0
51	20230706	180000	1586726500	42500	42500	42500	42500	0
52	20230706	175900	1586726500	42500	42500	42500	42500	0
53	20230706	175800	1586726500	42500	42500	42500	42500	0
54	20230706	175700	1586726500	42500	42500	42500	42500	0
55	20230706	175600	1586726500	42500	42500	42500	42500	0
56	20230706	175500	1586726500	42500	42500	42500	42500	0
57	20230706	175400	1586726500	42500	42500	42500	42500	0
58	20230706	175300	1586726500	42500	42500	42500	42500	0
59	20230706	175200	1586726500	42500	42500	42500	42500	0
60	20230706	175100	1586726500	42500	42500	42500	42500	0
61	20230706	175000	1586726500	42500	42500	42500	42500	0
62	20230706	174900	1586726500	42500	42500	42500	42500	2755
63	20230706	174800	1586726500	42500	42500	42500	42500	0
64	20230706	174700	1586726500	42500	42500	42500	42500	0
65	20230706	174600	1586726500	42500	42500	42500	42500	0
66	20230706	174500	1586726500	42500	42500	42500	42500	0
67	20230706	174400	1586726500	42500	42500	42500	42500	0
68	20230706	174300	1586726500	42500	42500	42500	42500	0
69	20230706	174200	1586726500	42500	42500	42500	42500	0
70	20230706	174100	1586726500	42500	42500	42500	42500	0
71	20230706	174000	1586726500	42500	42500	42500	42500	0
72	20230706	173900	1586726500	42500	42500	42500	42500	0
73	20230706	173800	1586726500	42500	42500	42500	42500	0
74	20230706	173700	1586726500	42500	42500	42500	42500	0
75	20230706	173600	1586726500	42500	42500	42500	42500	0
76	20230706	173500	1586726500	42500	42500	42500	42500	0
77	20230706	173400	1586726500	42500	42500	42500	42500	0
78	20230706	173300	1586726500	42500	42500	42500	42500	0
79	20230706	173200	1586726500	42500	42500	42500	42500	0
80	20230706	173100	1586726500	42500	42500	42500	42500	0
81	20230706	173000	1586726500	42500	42500	42500	42500	0
82	20230706	172900	1586726500	42500	42500	42500	42500	0
83	20230706	172800	1586726500	42500	42500	42500	42500	0
84	20230706	172700	1586726500	42500	42500	42500	42500	0
85	20230706	172600	1586726500	42500	42500	42500	42500	0
86	20230706	172500	1586726500	42500	42500	42500	42500	0
87	20230706	172400	1586726500	42500	42500	42500	42500	0
88	20230706	172300	1586726500	42500	42500	42500	42500	0
89	20230706	172200	1586726500	42500	42500	42500	42500	0
90	20230706	172100	1586726500	42500	42500	42500	42500	0
91	20230706	172000	1586726500	42500	42500	42500	42500	0
92	20230706	171900	1586726500	42500	42500	42500	42500	2755
93	20230706	171800	1586726500	42500	42500	42500	42500	0
94	20230706	171700	1586726500	42500	42500	42500	42500	0
95	20230706	171600	1586726500	42500	42500	42500	42500	0
96	20230706	171500	1586726500	42500	42500	42500	42500	0
97	20230706	171400	1586726500	42500	42500	42500	42500	0
98	20230706	171300	1586726500	42500	42500	42500	42500	0
99	20230706	171200	1586726500	42500	42500	42500	42500	0
100	20230706	171100	1586726500	42500	42500	42500	42500	0
101	20230706	171000	1586726500	42500	42500	42500	42500	0
102	20230706	170900	1586726500	42500	42500	42500	42500	0
103	20230706	170800	1586726500	42500	42500	42500	42500	0
104	20230706	170700	1586726500	42500	42500	42500	42500	0
105	20230706	170600	1586726500	42500	42500	42500	42500	0
106	20230706	170500	1586726500	42500	42500	42500	42500	0
107	20230706	170400	1586726500	42500	42500	42500	42500	0
108	20230706	170300	1586726500	42500	42500	42500	42500	0
109	20230706	170200	1586726500	42500	42500	42500	42500	0
110	20230706	170100	1586726500	42500	42500	42500	42500	0
111	20230706	170000	1586726500	42500	42500	42500	42500	0
112	20230706	165900	1586726500	42500	42500	42500	42500	0
113	20230706	165800	1586726500	42500	42500	42500	42500	0
114	20230706	165700	1586726500	42500	42500	42500	42500	0
115	20230706	165600	1586726500	42500	42500	42500	42500	0
116	20230706	165500	1586726500	42500	42500	42500	42500	0
117	20230706	165400	1586726500	42500	42500	42500	42500	0
118	20230706	165300	1586726500	42500	42500	42500	42500	0
119	20230706	165200	1586726500	42500	42500	42500	42500	0
120	20230706	165100	1586726500	42500	42500	42500	42500	0
121	20230706	165000	1586726500	42500	42500	42500	42500	0
122	20230706	164900	1586726500	42500	42500	42500	42500	2755
123	20230706	164800	1586726500	42500	42500	42500	42500	0
124	20230706	164700	1586726500	42500	42500	42500	42500	0
125	20230706	164600	1586726500	42500	42500	42500	42500	0
126	20230706	164500	1586726500	42500	42500	42500	42500	0
127	20230706	164400	1586726500	42500	42500	42500	42500	0
128	20230706	164300	1586726500	42500	42500	42500	42500	0
129	20230706	164200	1586726500	42500	42500	42500	42500	0
130	20230706	164100	1586726500	42500	42500	42500	42500	0
131	20230706	164000	1586726500	42500	42500	42500	42500	0
132	20230706	163900	1586726500	42500	42500	42500	42500	0
133	20230706	163800	1586726500	42500	42500	42500	42500	0
134	20230706	163700	1586726500	42500	42500	42500	42500	0
135	20230706	163600	1586726500	42500	42500	42500	42500	0
136	20230706	163500	1586726500	42500	42500	42500	42500	0
137	20230706	163400	1586726500	42500	42500	42500	42500	0
138	20230706	163300	1586726500	42500	42500	42500	42500	0
139	20230706	163200	1586726500	42500	42500	42500	42500	0
140	20230706	163100	1586726500	42500	42500	42500	42500	0
141	20230706	163000	1586726500	42500	42500	42500	42500	0
142	20230706	162900	1586726500	42500	42500	42500	42500	0
143	20230706	162800	1586726500	42500	42500	42500	42500	0
144	20230706	162700	1586726500	42500	42500	42500	42500	0
145	20230706	162600	1586726500	42500	42500	42500	42500	0
146	20230706	162500	1586726500	42500	42500	42500	42500	0
147	20230706	162400	1586726500	42500	42500	42500	42500	0
148	20230706	162300	1586726500	42500	42500	42500	42500	0
149	20230706	162200	1586726500	42500	42500	42500	42500	0
150	20230706	162100	1586726500	42500	42500	42500	42500	0
151	20230706	162000	1586726500	42500	42500	42500	42500	0
152	20230706	161900	1586726500	42500	42500	42500	42500	2755
153	20230706	161800	1586726500	42500	42500	42500	42500	0
154	20230706	161700	1586726500	42500	42500	42500	42500	0
155	20230706	161600	1586726500	42500	42500	42500	42500	0
156	20230706	161500	1586726500	42500	42500	42500	42500	0
157	20230706	161400	1586726500	42500	42500	42500	42500	0
158	20230706	161300	1586726500	42500	42500	42500	42500	0
159	20230706	161200	1586726500	42500	42500	42500	42500	0
160	20230706	161100	1586726500	42500	42500	42500	42500	0
161	20230706	161000	1586726500	42500	42500	42500	42500	0
162	20230706	160900	1586726500	42500	42500	42500	42500	0
163	20230706	160800	1586726500	42500	42500	42500	42500	0
164	20230706	160700	1586726500	42500	42500	42500	42500	0
165	20230706	160600	1586726500	42500	42500	42500	42500	0
166	20230706	160500	1586726500	42500	42500	42500	42500	0
167	20230706	160400	1586726500	42500	42500	42500	42500	0
168	20230706	160300	1586726500	42500	42500	42500	42500	0
169	20230706	160200	1586726500	42500	42500	42500	42500	0
170	20230706	160100	1586726500	42500	42500	42500	42500	0
171	20230706	160000	1586726500	42500	42500	42500	42500	0
172	20230706	155900	1586726500	42500	42500	42500	42500	0
173	20230706	155800	1586726500	42500	42500	42500	42500	0
174	20230706	155700	1586726500	42500	42500	42500	42500	0
175	20230706	155600	1586726500	42500	42500	42500	42500	0
176	20230706	155500	1586726500	42500	42500	42500	42500	0
177	20230706	155400	1586726500	42500	42500	42500	42500	0
178	20230706	155300	1586726500	42500	42500	42500	42500	0
179	20230706	155200	1586726500	42500	42500	42500	42500	0
180	20230706	155100	1586726500	42500	42500	42500	42500	0
181	20230706	155000	1586726500	42500	42500	42500	42500	0
182	20230706	154900	1586726500	42500	42500	42500	42500	2755
183	20230706	154800	1586726500	42500	42500	42500	42500	0
184	20230706	154700	1586726500	42500	42500	42500	42500	0
185	20230706	154600	1586726500	42500	42500	42500	42500	0
186	20230706	154500	1586726500	42500	42500	42500	42500	0
187	20230706	154400	1586726500	42500	42500	42500	42500	0
188	20230706	154300	1586726500	42500	42500	42500	42500	0
189	20230706	154200	1586726500	42500	42500	42500	42500	0
190	20230706	154100	1586726500	42500	42500	42500	42500	0
191	20230706	154000	1586726500	42500	42500	42500	42500	0
192	20230706	153900	1586726500	42500	42500	42500	42500	0
193	20230706	153800	1586726500	42500	42500	42500	42500	0
194	20230706	153700	1586726500	42500	42500	42500	42500	0
195	20230706	153600	1586726500	42500	42500	42500	42500	0
196	20230706	153500	1586726500	42500	42500	42500	42500	0
197	20230706	153400	1586726500	42500	42500	42500	42500	0
198	20230706	153300	1586726500	42500	42500	42500	42500	0
199	20230706	153200	1586726500	42500	42500	42500	42500	0
200	20230706	153100	1586726500	42500	42500	42500	42500	0
201	20230706	153000	1586726500	42500	42500	42500	42500	2755
202	20230706	152900	1469639000	42450	42450	42450	42450	0
203	20230706	152800	1469639000	42450	42450	42450	42450	0
204	20230706	152700	1469639000	42450	42450	42450	42450	0
205	20230706	152600	1469639000	42450	42450	42450	42450	0
206	20230706	152500	1469639000	42450	42450	42450	42450	0
207	20230706	152400	1469639000	42450	42450	42450	42450	0
208	20230706	152300	1469639000	42450	42450	42450	42450	0
209	20230706	152200	1469639000	42450	42450	42450	42450	0
210	20230706	152100	1469639000	42450	42450	42450	42450	0
211	20230706	152000	1469639000	42450	42450	42450	42450	0
212	20230706	151900	1469639000	42450	42350	42500	42300	76
213	20230706	151800	1466415600	42500	42500	42500	42350	61
214	20230706	151700	1463825600	42500	42350	42550	42350	89
215	20230706	151600	1460051400	42350	42300	42350	42300	27
216	20230706	151500	1458908450	42400	42450	42550	42350	153
217	20230706	151400	1452417250	42500	42500	42500	42500	21
218	20230706	151300	1451524750	42500	42500	42500	42350	127
219	20230706	151200	1446136650	42500	42500	42500	42500	29
220	20230706	151100	1444904150	42400	42350	42500	42350	218
221	20230706	151000	1435657150	42350	42150	42350	42150	57
222	20230706	150900	1433245750	42200	42450	42450	42200	171
223	20230706	150800	1426009600	42450	42400	42450	42400	30
224	20230706	150700	1424736300	42450	42450	42450	42300	129
225	20230706	150600	1419273250	42450	42400	42450	42400	32
226	20230706	150500	1417915950	42400	42350	42400	42350	49
227	20230706	150400	1415838600	42350	42350	42350	42300	26
228	20230706	150300	1414737650	42300	42450	42450	42150	101
229	20230706	150200	1410463500	42400	42450	42450	42400	49
230	20230706	150100	1408384300	42400	42450	42450	42400	25
231	20230706	150000	1407323950	42450	42450	42450	42250	74
232	20230706	145900	1404189700	42450	42450	42450	42400	55
233	20230706	145800	1401857200	42450	42450	42450	42450	38
234	20230706	145700	1400244100	42450	42450	42450	42250	36
235	20230706	145600	1398717500	42450	42450	42500	42300	153
236	20230706	145500	1392238350	42500	42500	42500	42400	66
237	20230706	145400	1389435400	42500	42450	42500	42450	100
238	20230706	145300	1385189100	42450	42400	42450	42400	76
239	20230706	145200	1381965150	42400	42400	42400	42400	27
240	20230706	145100	1380820350	42400	42400	42400	42400	18
241	20230706	145000	1380057150	42400	42400	42400	42400	30
242	20230706	144900	1378785150	42400	42300	42400	42300	21
243	20230706	144800	1377894950	42350	42350	42400	42350	52
244	20230706	144700	1375692650	42350	42350	42450	42350	72
245	20230706	144600	1372642250	42350	42450	42450	42300	90
246	20230706	144500	1368829800	42400	42500	42500	42350	103
247	20230706	144400	1364457800	42500	42500	42500	42500	28
248	20230706	144300	1363267800	42500	42500	42500	42500	33
249	20230706	144200	1361865300	42400	42400	42500	42400	113
250	20230706	144100	1357070300	42400	42400	42400	42400	17
251	20230706	144000	1356349500	42400	42400	42400	42400	61
252	20230706	143900	1353763100	42400	42400	42400	42400	16
253	20230706	143800	1353084700	42400	42400	42400	42400	45
254	20230706	143700	1351176700	42400	42400	42400	42350	47
255	20230706	143600	1349184500	42400	42400	42400	42350	49
256	20230706	143500	1347108200	42400	42350	42400	42350	28
257	20230706	143400	1345921100	42350	42400	42400	42200	117
258	20230706	143300	1340971650	42500	42500	42500	42300	162
259	20230706	143200	1334105300	42500	42500	42500	42450	46
260	20230706	143100	1332151000	42500	42400	42550	42400	59
261	20230706	143000	1329647650	42400	42350	42400	42350	20
262	20230706	142900	1328800300	42350	42400	42600	42350	80
263	20230706	142800	1325407250	42400	42600	42600	42400	56
264	20230706	142700	1323027750	42400	42400	42600	42350	119
265	20230706	142600	1317981150	42300	42600	42600	42300	302
266	20230706	142500	1305198150	42600	42550	42600	42550	75
267	20230706	142400	1302006850	42550	42550	42550	42500	21
268	20230706	142300	1301113450	42550	42500	42550	42500	61
269	20230706	142200	1298518450	42550	42450	42550	42450	58
270	20230706	142100	1296055550	42450	42550	42550	42250	390
271	20230706	142000	1279525100	42550	42550	42550	42550	60
272	20230706	141900	1276972100	42550	42550	42550	42500	47
273	20230706	141800	1274973350	42550	42550	42550	42500	59
274	20230706	141700	1272463650	42550	42500	42550	42500	40
275	20230706	141600	1270761700	42500	42500	42500	42500	34
276	20230706	141500	1269316700	42500	42550	42550	42500	52
277	20230706	141400	1267106250	42550	42550	42550	42550	24
278	20230706	141300	1266085050	42500	42550	42550	42500	156
279	20230706	141200	1259453100	42550	42550	42550	42550	38
280	20230706	141100	1257836200	42550	42500	42550	42450	36
281	20230706	141000	1256306200	42450	42450	42500	42450	66
282	20230706	140900	1253504100	42450	42400	42450	42400	24
283	20230706	140800	1252486250	42400	42400	42400	42400	30
284	20230706	140700	1251214250	42400	42400	42400	42350	87
285	20230706	140600	1247527450	42400	42450	42450	42400	45
286	20230706	140500	1245619100	42450	42400	42450	42400	41
287	20230706	140400	1243878800	42400	42350	42400	42350	24
288	20230706	140300	1242861700	42350	42350	42350	42300	42
289	20230706	140200	1241083100	42350	42550	42550	42350	54
290	20230706	140100	1238788550	42500	42450	42500	42400	62
291	20230706	140000	1236154850	42450	42450	42500	42450	157
292	20230706	135900	1229489500	42450	42450	42450	42400	12
293	20230706	135800	1228980150	42450	42400	42450	42300	97
294	20230706	135700	1224871500	42400	42400	42400	42400	45
295	20230706	135600	1222963500	42400	42350	42400	42350	265
296	20230706	135500	1211730100	42350	42350	42350	42350	32
297	20230706	135400	1210374900	42350	42350	42350	42350	40
298	20230706	135300	1208680900	42350	42300	42350	42300	26
299	20230706	135200	1207580600	42250	42150	42350	42150	117
300	20230706	135100	1202636600	42150	42100	42150	42100	436
301	20230706	135000	1184280650	42100	42050	42100	42050	61
302	20230706	134900	1181715150	42050	42050	42050	42050	39
303	20230706	134800	1180075200	42050	42150	42150	42050	493
304	20230706	134700	1159319950	42100	41950	42150	41900	504
305	20230706	134600	1138114200	41950	41950	41950	41950	3
306	20230706	134500	1137988350	41950	41800	41950	41800	16
307	20230706	134400	1137319100	41800	41950	41950	41800	66
308	20230706	134300	1134556550	41950	41950	41950	41950	6
309	20230706	134200	1134304850	41950	41950	41950	41950	8
310	20230706	134100	1133969250	41900	41950	41950	41900	25
311	20230706	134000	1132921600	41950	41950	41950	41950	5
312	20230706	133900	1132711850	41750	41800	41800	41750	8
313	20230706	133800	1132377800	41700	41950	41950	41700	114
314	20230706	133700	1127619650	41950	41950	41950	41900	11
315	20230706	133600	1127158250	41950	42050	42050	41950	12
316	20230706	133500	1126654550	42000	42000	42000	42000	3
317	20230706	133400	1126528550	42050	41950	42050	41950	21
318	20230706	133300	1125646200	41950	41850	41950	41850	61
319	20230706	133200	1123088950	41850	41750	41850	41750	38
320	20230706	133100	1121501350	41750	41750	41750	41750	3
321	20230706	133000	1121376100	41750	41800	41800	41750	30
322	20230706	132900	1120122900	41850	41850	41850	41800	18
323	20230706	132800	1119370250	41850	41850	41850	41850	3
324	20230706	132700	1119244700	41850	41800	41850	41700	225
325	20230706	132600	1109859400	41850	41800	41850	41800	13
326	20230706	132500	1109315800	41850	41850	41850	41850	3
327	20230706	132400	1109190250	41850	41800	41850	41800	964
328	20230706	132300	1068847050	41750	41800	41800	41750	13
329	20230706	132200	1068304100	41750	41750	41800	41750	280
330	20230706	132100	1056611600	41800	41850	41850	41750	29
331	20230706	132000	1055399800	41800	41800	41800	41800	4
332	20230706	131900	1055232600	41800	41850	41850	41800	10
333	20230706	131800	1054814550	41850	41850	41850	41800	328
334	20230706	131700	1041092000	41900	41900	41900	41900	8
335	20230706	131600	1040756800	41900	41900	41900	41900	7
336	20230706	131500	1040463500	41900	41900	41900	41900	13
337	20230706	131400	1039918800	41900	41900	41900	41900	2
338	20230706	131300	1039835000	41900	41900	41900	41900	5
339	20230706	131200	1039625500	41900	41950	41950	41900	89
340	20230706	131100	1035896200	41950	41950	41950	41950	4
341	20230706	131000	1035728400	41900	41950	41950	41900	74
342	20230706	130900	1032627600	41900	41950	41950	41900	24
343	20230706	130800	1031621700	41950	41950	41950	41950	2
344	20230706	130700	1031537800	41950	41950	41950	41900	51
345	20230706	130600	1029400600	41950	41950	41950	41950	13
346	20230706	130500	1028855250	41900	42050	42050	41900	18
347	20230706	130400	1028100400	42050	42050	42050	41950	57
348	20230706	130300	1025706750	42050	42050	42050	42050	8
349	20230706	130200	1025370350	42100	42050	42100	42000	30
350	20230706	130100	1024108900	42100	42100	42100	42000	4
351	20230706	130000	1023940600	42050	42000	42050	42000	92
352	20230706	125900	1020076050	42000	42000	42000	42000	89
353	20230706	125800	1016338050	42000	42000	42000	42000	6
354	20230706	125700	1016086050	42000	41950	42000	41950	9
355	20230706	125600	1015708450	41950	41950	41950	41950	38
356	20230706	125500	1014114350	41950	41950	41950	41950	11
357	20230706	125400	1013652900	41900	41950	41950	41900	17
358	20230706	125300	1012940300	41950	41950	41950	41950	9
359	20230706	125200	1012562750	41950	42000	42000	41950	43
360	20230706	125100	1010758150	42000	41900	42000	41900	128
361	20230706	125000	1005390000	41900	41950	41950	41900	36
362	20230706	124900	1003880050	42000	42000	42000	42000	35
363	20230706	124800	1002410050	42000	41900	42000	41850	30
364	20230706	124700	1001153400	41950	42000	42000	41900	55
365	20230706	124600	998846550	42050	42150	42150	41900	753
366	20230706	124500	967245650	42150	42200	42200	42150	47
367	20230706	124400	965264500	42200	42200	42200	42200	3
368	20230706	124300	965137900	42200	42200	42200	42150	14
369	20230706	124200	964547350	42200	42150	42200	42150	12
370	20230706	124100	964041500	42200	42200	42200	42150	9
371	20230706	124000	963661750	42150	42150	42150	42150	5
372	20230706	123900	963451000	42200	42300	42300	42150	43
373	20230706	123800	961636750	42300	42200	42300	42200	19
374	20230706	123700	960834650	42200	42200	42200	42200	30
375	20230706	123600	959568650	42200	42200	42200	42200	23
376	20230706	123500	958598050	42200	42250	42250	42200	15
377	20230706	123400	957965000	42200	42200	42250	42200	48
378	20230706	123300	955939200	42200	42300	42300	42150	503
379	20230706	123200	934704350	42300	42300	42300	42300	10
380	20230706	123100	934281350	42300	42300	42300	42250	9
381	20230706	123000	933900900	42300	42300	42300	42300	6
382	20230706	122900	933647100	42300	42400	42400	42300	695
383	20230706	122800	904220000	42400	42400	42400	42400	12
384	20230706	122700	903711200	42400	42400	42400	42400	28
385	20230706	122600	902524000	42400	42400	42400	42400	14
386	20230706	122500	901930400	42400	42400	42400	42400	28
387	20230706	122400	900743200	42400	42400	42400	42400	9
388	20230706	122300	900361600	42400	42400	42400	42350	312
389	20230706	122200	887138150	42450	42450	42450	42450	4
390	20230706	122100	886968350	42450	42450	42450	42450	6
391	20230706	122000	886713650	42450	42450	42450	42450	1
392	20230706	121900	886671200	42450	42450	42450	42450	7
393	20230706	121800	886374050	42450	42450	42450	42450	16
394	20230706	121700	885694850	42450	42450	42450	42400	7
395	20230706	121600	885397750	42450	42450	42450	42450	8
396	20230706	121500	885058150	42450	42400	42450	42400	7
397	20230706	121400	884761300	42450	42450	42450	42450	15
398	20230706	121300	884124550	42400	42400	42400	42400	15
399	20230706	121200	883488550	42450	42450	42450	42450	3
400	20230706	121100	883361200	42450	42450	42450	42450	8
401	20230706	121000	883021600	42450	42450	42450	42450	0
402	20230706	120900	883021600	42450	42450	42450	42450	4
403	20230706	120800	882851800	42450	42450	42450	42450	8
404	20230706	120700	882512200	42450	42450	42450	42450	3
405	20230706	120600	882384850	42450	42500	42500	42450	282
406	20230706	120500	870413800	42500	42550	42550	42500	257
407	20230706	120400	859491200	42550	42550	42550	42550	6
408	20230706	120300	859235900	42550	42550	42550	42550	4
409	20230706	120200	859065700	42550	42550	42550	42550	1
410	20230706	120100	859023150	42550	42600	42600	42500	125
411	20230706	120000	853709000	42600	42600	42600	42550	27
412	20230706	115900	852559150	42600	42550	42600	42550	35
413	20230706	115800	851069000	42550	42600	42600	42550	26
414	20230706	115700	849961550	42600	42600	42600	42600	20
415	20230706	115600	849109550	42600	42600	42600	42600	25
416	20230706	115500	848044550	42600	42550	42600	42550	38
417	20230706	115400	846426650	42600	42600	42600	42600	21
418	20230706	115300	845532050	42600	42600	42600	42500	24
419	20230706	115200	844509800	42550	42600	42600	42550	50
420	20230706	115100	842381700	42600	42550	42600	42550	40
421	20230706	115000	840679100	42550	42550	42600	42550	40
422	20230706	114900	838976650	42550	42550	42550	42550	30
423	20230706	114800	837700150	42550	42550	42550	42550	15
424	20230706	114700	837061900	42550	42550	42550	42550	34
425	20230706	114600	835615200	42550	42550	42550	42500	43
426	20230706	114500	833785600	42550	42550	42550	42500	20
427	20230706	114400	832934800	42550	42550	42550	42500	28
428	20230706	114300	831743800	42550	42550	42550	42500	19
429	20230706	114200	830935500	42550	42550	42550	42550	26
430	20230706	114100	829829200	42550	42550	42550	42550	26
431	20230706	114000	828722900	42550	42600	42600	42550	297
432	20230706	113900	816085000	42600	42550	42600	42550	27
433	20230706	113800	814934900	42600	42600	42600	42550	21
434	20230706	113700	814040350	42600	42650	42650	42600	59
435	20230706	113600	811526150	42650	42650	42650	42600	29
436	20230706	113500	810289600	42650	42650	42650	42550	43
437	20230706	113400	808456850	42650	42650	42650	42650	18
438	20230706	113300	807689150	42650	42700	42700	42600	58
439	20230706	113200	805216400	42700	42650	42700	42650	24
440	20230706	113100	804191900	42650	42700	42700	42600	50
441	20230706	113000	802059350	42700	42650	42700	42650	19
442	20230706	112900	801248200	42700	42700	42700	42650	21
443	20230706	112800	800351650	42650	42700	42800	42600	35
444	20230706	112700	798856800	42700	42600	42700	42600	27
445	20230706	112600	797705800	42600	42750	42750	42550	48
446	20230706	112500	795658850	42750	42750	42750	42700	45
447	20230706	112400	793736250	42750	42650	42750	42650	125
448	20230706	112300	788398950	42650	42600	42650	42600	57
449	20230706	112200	785970300	42600	42600	42600	42550	32
450	20230706	112100	784607200	42550	42600	42600	42550	58
451	20230706	112000	782138250	42550	42600	42600	42550	27
452	20230706	111900	780988250	42650	42750	42750	42650	38
453	20230706	111800	779365600	42750	42800	42800	42700	51
454	20230706	111700	777186150	42800	42600	42800	42600	79
455	20230706	111600	773818750	42650	42800	42800	42650	51
456	20230706	111500	771639600	42800	42750	42800	42750	30
457	20230706	111400	770355700	42800	42700	42800	42700	34
458	20230706	111300	768902350	42750	42750	42750	42700	42
459	20230706	111200	767107000	42700	42750	42750	42700	24
460	20230706	111100	766081150	42750	42650	42750	42600	112
461	20230706	111000	761296700	42650	42650	42650	42600	22
462	20230706	110900	760358500	42650	42650	42650	42650	45
463	20230706	110800	758439250	42650	42500	42650	42500	100
464	20230706	110700	754185800	42500	42500	42500	42450	19
465	20230706	110600	753378400	42450	42500	42500	42450	20
466	20230706	110500	752528550	42500	42500	42500	42450	36
467	20230706	110400	750998900	42500	42500	42500	42450	37
468	20230706	110300	749426550	42500	42500	42500	42500	17
469	20230706	110200	748704050	42500	42500	42500	42500	23
470	20230706	110100	747726550	42500	42500	42500	42500	21
471	20230706	110000	746834050	42500	42750	42750	42500	182
472	20230706	105900	739081650	42750	42750	42750	42700	90
473	20230706	105800	735237850	42750	42800	42800	42750	112
474	20230706	105700	730449000	42800	42800	42800	42750	22
475	20230706	105600	729507700	42800	42800	42800	42750	59
476	20230706	105500	726982650	42800	42800	42800	42800	51
477	20230706	105400	724799850	42800	42800	42800	42800	29
478	20230706	105300	723558650	42800	42750	42800	42750	57
479	20230706	105200	721119650	42800	42750	42800	42750	29
480	20230706	105100	719878600	42800	42800	42800	42750	79
481	20230706	105000	716498700	42800	42800	42800	42750	50
482	20230706	104900	714358750	42750	42750	42800	42750	62
483	20230706	104800	711706650	42750	42800	42800	42750	62
484	20230706	104700	709053700	42800	42800	42800	42800	37
485	20230706	104600	707470100	42800	42800	42800	42750	51
486	20230706	104500	705288600	42800	42750	42800	42700	71
487	20230706	104400	702253450	42750	42750	42750	42700	52
488	20230706	104300	700031200	42750	42750	42800	42750	67
489	20230706	104200	697165750	42750	42700	42750	42700	38
490	20230706	104100	695541750	42700	42750	42800	42650	68
491	20230706	104000	692633650	42800	42800	42800	42700	80
492	20230706	103900	689213450	42800	42800	42800	42750	113
493	20230706	103800	684380150	42800	42800	42800	42700	99
494	20230706	103700	680147250	42800	42800	42850	42750	62
495	20230706	103600	677493850	42750	42800	42800	42750	44
496	20230706	103500	675610750	42800	42750	42800	42750	25
497	20230706	103400	674541200	42700	42700	42750	42700	48
498	20230706	103300	672490700	42750	42750	42750	42700	56
499	20230706	103200	670098600	42750	42750	42750	42750	14
500	20230706	103100	669500100	42750	42750	42750	42750	27
501	20230706	103000	668345850	42750	42700	42750	42650	31
502	20230706	102900	667021800	42750	42700	42750	42700	14
503	20230706	102800	666423500	42700	42650	42700	42650	228
504	20230706	102700	656687950	42650	42650	42650	42600	19
505	20230706	102600	655877750	42650	42650	42700	42600	19
506	20230706	102500	655067400	42650	42550	42700	42550	172
507	20230706	102400	647733100	42600	42550	42600	42550	74
508	20230706	102300	644583150	42550	42550	42550	42500	54
509	20230706	102200	642287500	42550	42500	42550	42500	17
510	20230706	102100	641564300	42550	42600	42600	42550	137
511	20230706	102000	635734300	42600	42600	42600	42500	49
512	20230706	101900	633649000	42550	42600	42600	42550	15
513	20230706	101800	633010300	42600	42600	42600	42550	27
514	20230706	101700	631860350	42600	42600	42600	42550	155
515	20230706	101600	625258050	42600	42600	42650	42600	121
516	20230706	101500	620100350	42650	42550	42650	42550	10
517	20230706	101400	619674250	42650	42600	42700	42600	55
518	20230706	101300	617330200	42700	42500	42700	42500	27
519	20230706	101200	616179700	42500	42300	42500	42300	417
520	20230706	101100	598497800	42300	42300	42300	42250	25
521	20230706	101000	597440500	42250	42150	42250	42150	34
522	20230706	100900	596004500	42200	42200	42300	42200	38
523	20230706	100800	594400100	42200	42100	42300	42100	118
524	20230706	100700	589425950	42100	42250	42300	42100	146
525	20230706	100600	583259700	42300	42150	42350	42150	39
526	20230706	100500	581611450	42100	42100	42100	42100	528
527	20230706	100400	559382650	42100	42100	42100	42050	68
528	20230706	100300	556521850	42100	42200	42300	42100	43
529	20230706	100200	554707550	42250	42100	42250	42050	356
530	20230706	100100	539673850	42050	42250	42250	42050	79
531	20230706	100000	536343850	42250	41900	42250	41900	202
532	20230706	095900	527838500	41900	42100	42100	41900	154
533	20230706	095800	521370800	42100	42050	42100	41950	103
534	20230706	095700	517042750	42100	42050	42100	42000	72
535	20230706	095600	514013250	42050	42050	42050	42000	13
536	20230706	095500	513466700	42000	41900	42050	41850	630
537	20230706	095400	487005250	41850	42100	42100	41800	227
538	20230706	095300	477473750	42100	42100	42100	42050	24
539	20230706	095200	476463400	42100	42100	42100	42050	15
540	20230706	095100	475832050	42100	42100	42250	41950	637
541	20230706	095000	449044850	42200	42150	42350	42100	569
542	20230706	094900	425054350	42150	42050	42150	41900	1453
543	20230706	094800	363877850	42100	42050	42100	42050	172
544	20230706	094700	356641300	42000	41850	42050	41800	462
545	20230706	094600	337290000	41850	41850	41850	41800	41
546	20230706	094500	335574450	41800	41700	41850	41700	19
547	20230706	094400	334779550	41850	41800	41850	41700	58
548	20230706	094300	332357200	41750	41800	41800	41750	60
549	20230706	094200	329849850	41800	41650	41800	41650	84
550	20230706	094100	326348250	41650	41850	41850	41650	46
551	20230706	094000	324426600	41700	41750	41800	41700	29
552	20230706	093900	323216400	41750	41800	41800	41600	102
553	20230706	093800	318962900	41750	41850	41850	41750	637
554	20230706	093700	292365900	41850	41800	41950	41800	165
555	20230706	093600	285454650	41800	41650	41800	41600	1165
556	20230706	093500	236881500	41650	41600	41650	41600	212
557	20230706	093400	228062150	41600	41600	41600	41550	62
558	20230706	093300	225485050	41600	41450	41600	41450	30
559	20230706	093200	224237750	41450	41600	41600	41400	74
560	20230706	093100	221169200	41550	41400	41550	41350	395
561	20230706	093000	204818800	41300	41450	41500	41300	163
562	20230706	092900	198075800	41500	41600	41650	41400	747
563	20230706	092800	167086850	41600	41600	41600	41400	20
564	20230706	092700	166257450	41600	41400	41600	41350	37
565	20230706	092600	164724350	41450	41350	41450	41350	37
566	20230706	092500	163192100	41350	41550	41550	41350	16
567	20230706	092400	162529500	41550	41350	41600	41300	453
568	20230706	092300	143809100	41400	41400	41400	41350	77
569	20230706	092200	140621750	41400	41400	41400	41350	188
570	20230706	092100	132839650	41400	41450	41450	41400	50
571	20230706	092000	130769400	41450	41400	41450	41400	47
572	20230706	091900	128823450	41400	41600	41600	41350	494
573	20230706	091800	108390900	41650	41400	41650	41400	20
574	20230706	091700	107561400	41400	41600	41650	41400	27
575	20230706	091600	106442100	41550	41450	41550	41350	29
576	20230706	091500	105239800	41550	41500	41800	41400	184
577	20230706	091400	97570550	41750	41400	41800	41400	64
578	20230706	091300	94915450	41400	41400	41800	41400	172
579	20230706	091200	87792050	41400	41400	41400	41350	46
580	20230706	091100	85889400	41450	41450	41450	41450	65
581	20230706	091000	83195150	41450	41500	41650	41300	95
582	20230706	090900	79262700	41350	41550	41900	41350	246
583	20230706	090800	69046950	41600	41350	41950	41300	206
584	20230706	090700	60493850	41400	41650	41650	41400	350
585	20230706	090600	45958450	41650	41600	42050	41600	305
586	20230706	090500	33250850	41600	41650	41650	41600	109
587	20230706	090400	28713050	41700	41700	41700	41700	30
588	20230706	090300	27462050	41700	41750	41800	41650	150
589	20230706	090200	21206750	41700	41900	42050	41700	273
590	20230706	090100	9786050	41850	41850	41850	41850	16
591	20230706	090000	9116450	41800	42050	42100	41800	217