KissMeData/322510/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	205100	63034435420	21800	21800	21800	21800	45595
3	20230713	205000	63034435420	21800	21800	21800	21800	0
4	20230713	204900	63034435420	21800	21800	21800	21800	0
5	20230713	204800	63034435420	21800	21800	21800	21800	0
6	20230713	204700	63034435420	21800	21800	21800	21800	0
7	20230713	204600	63034435420	21800	21800	21800	21800	0
8	20230713	204500	63034435420	21800	21800	21800	21800	0
9	20230713	204400	63034435420	21800	21800	21800	21800	0
10	20230713	204300	63034435420	21800	21800	21800	21800	0
11	20230713	204200	63034435420	21800	21800	21800	21800	0
12	20230713	204100	63034435420	21800	21800	21800	21800	0
13	20230713	204000	63034435420	21800	21800	21800	21800	0
14	20230713	203900	63034435420	21800	21800	21800	21800	0
15	20230713	203800	63034435420	21800	21800	21800	21800	0
16	20230713	203700	63034435420	21800	21800	21800	21800	0
17	20230713	203600	63034435420	21800	21800	21800	21800	0
18	20230713	203500	63034435420	21800	21800	21800	21800	0
19	20230713	203400	63034435420	21800	21800	21800	21800	0
20	20230713	203300	63034435420	21800	21800	21800	21800	0
21	20230713	203200	63034435420	21800	21800	21800	21800	0
22	20230713	203100	63034435420	21800	21800	21800	21800	0
23	20230713	203000	63034435420	21800	21800	21800	21800	0
24	20230713	202900	63034435420	21800	21800	21800	21800	0
25	20230713	202800	63034435420	21800	21800	21800	21800	0
26	20230713	202700	63034435420	21800	21800	21800	21800	0
27	20230713	202600	63034435420	21800	21800	21800	21800	0
28	20230713	202500	63034435420	21800	21800	21800	21800	0
29	20230713	202400	63034435420	21800	21800	21800	21800	0
30	20230713	202300	63034435420	21800	21800	21800	21800	0
31	20230713	202200	63034435420	21800	21800	21800	21800	0
32	20230713	202100	63034435420	21800	21800	21800	21800	45595
33	20230713	202000	63034435420	21800	21800	21800	21800	0
34	20230713	201900	63034435420	21800	21800	21800	21800	0
35	20230713	201800	63034435420	21800	21800	21800	21800	0
36	20230713	201700	63034435420	21800	21800	21800	21800	0
37	20230713	201600	63034435420	21800	21800	21800	21800	0
38	20230713	201500	63034435420	21800	21800	21800	21800	0
39	20230713	201400	63034435420	21800	21800	21800	21800	0
40	20230713	201300	63034435420	21800	21800	21800	21800	0
41	20230713	201200	63034435420	21800	21800	21800	21800	0
42	20230713	201100	63034435420	21800	21800	21800	21800	0
43	20230713	201000	63034435420	21800	21800	21800	21800	0
44	20230713	200900	63034435420	21800	21800	21800	21800	0
45	20230713	200800	63034435420	21800	21800	21800	21800	0
46	20230713	200700	63034435420	21800	21800	21800	21800	0
47	20230713	200600	63034435420	21800	21800	21800	21800	0
48	20230713	200500	63034435420	21800	21800	21800	21800	0
49	20230713	200400	63034435420	21800	21800	21800	21800	0
50	20230713	200300	63034435420	21800	21800	21800	21800	0
51	20230713	200200	63034435420	21800	21800	21800	21800	0
52	20230713	200100	63034435420	21800	21800	21800	21800	0
53	20230713	200000	63034435420	21800	21800	21800	21800	0
54	20230713	195900	63034435420	21800	21800	21800	21800	0
55	20230713	195800	63034435420	21800	21800	21800	21800	0
56	20230713	195700	63034435420	21800	21800	21800	21800	0
57	20230713	195600	63034435420	21800	21800	21800	21800	0
58	20230713	195500	63034435420	21800	21800	21800	21800	0
59	20230713	195400	63034435420	21800	21800	21800	21800	0
60	20230713	195300	63034435420	21800	21800	21800	21800	0
61	20230713	195200	63034435420	21800	21800	21800	21800	0
62	20230713	195100	63034435420	21800	21800	21800	21800	45595
63	20230713	195000	63034435420	21800	21800	21800	21800	0
64	20230713	194900	63034435420	21800	21800	21800	21800	0
65	20230713	194800	63034435420	21800	21800	21800	21800	0
66	20230713	194700	63034435420	21800	21800	21800	21800	0
67	20230713	194600	63034435420	21800	21800	21800	21800	0
68	20230713	194500	63034435420	21800	21800	21800	21800	0
69	20230713	194400	63034435420	21800	21800	21800	21800	0
70	20230713	194300	63034435420	21800	21800	21800	21800	0
71	20230713	194200	63034435420	21800	21800	21800	21800	0
72	20230713	194100	63034435420	21800	21800	21800	21800	0
73	20230713	194000	63034435420	21800	21800	21800	21800	0
74	20230713	193900	63034435420	21800	21800	21800	21800	0
75	20230713	193800	63034435420	21800	21800	21800	21800	0
76	20230713	193700	63034435420	21800	21800	21800	21800	0
77	20230713	193600	63034435420	21800	21800	21800	21800	0
78	20230713	193500	63034435420	21800	21800	21800	21800	0
79	20230713	193400	63034435420	21800	21800	21800	21800	0
80	20230713	193300	63034435420	21800	21800	21800	21800	0
81	20230713	193200	63034435420	21800	21800	21800	21800	0
82	20230713	193100	63034435420	21800	21800	21800	21800	0
83	20230713	193000	63034435420	21800	21800	21800	21800	0
84	20230713	192900	63034435420	21800	21800	21800	21800	0
85	20230713	192800	63034435420	21800	21800	21800	21800	0
86	20230713	192700	63034435420	21800	21800	21800	21800	0
87	20230713	192600	63034435420	21800	21800	21800	21800	0
88	20230713	192500	63034435420	21800	21800	21800	21800	0
89	20230713	192400	63034435420	21800	21800	21800	21800	0
90	20230713	192300	63034435420	21800	21800	21800	21800	0
91	20230713	192200	63034435420	21800	21800	21800	21800	0
92	20230713	192100	63034435420	21800	21800	21800	21800	45595
93	20230713	192000	63034435420	21800	21800	21800	21800	0
94	20230713	191900	63034435420	21800	21800	21800	21800	0
95	20230713	191800	63034435420	21800	21800	21800	21800	0
96	20230713	191700	63034435420	21800	21800	21800	21800	0
97	20230713	191600	63034435420	21800	21800	21800	21800	0
98	20230713	191500	63034435420	21800	21800	21800	21800	0
99	20230713	191400	63034435420	21800	21800	21800	21800	0
100	20230713	191300	63034435420	21800	21800	21800	21800	0
101	20230713	191200	63034435420	21800	21800	21800	21800	0
102	20230713	191100	63034435420	21800	21800	21800	21800	0
103	20230713	191000	63034435420	21800	21800	21800	21800	0
104	20230713	190900	63034435420	21800	21800	21800	21800	0
105	20230713	190800	63034435420	21800	21800	21800	21800	0
106	20230713	190700	63034435420	21800	21800	21800	21800	0
107	20230713	190600	63034435420	21800	21800	21800	21800	0
108	20230713	190500	63034435420	21800	21800	21800	21800	0
109	20230713	190400	63034435420	21800	21800	21800	21800	0
110	20230713	190300	63034435420	21800	21800	21800	21800	0
111	20230713	190200	63034435420	21800	21800	21800	21800	0
112	20230713	190100	63034435420	21800	21800	21800	21800	0
113	20230713	190000	63034435420	21800	21800	21800	21800	0
114	20230713	185900	63034435420	21800	21800	21800	21800	0
115	20230713	185800	63034435420	21800	21800	21800	21800	0
116	20230713	185700	63034435420	21800	21800	21800	21800	0
117	20230713	185600	63034435420	21800	21800	21800	21800	0
118	20230713	185500	63034435420	21800	21800	21800	21800	0
119	20230713	185400	63034435420	21800	21800	21800	21800	0
120	20230713	185300	63034435420	21800	21800	21800	21800	0
121	20230713	185200	63034435420	21800	21800	21800	21800	0
122	20230713	185100	63034435420	21800	21800	21800	21800	45595
123	20230713	185000	63034435420	21800	21800	21800	21800	0
124	20230713	184900	63034435420	21800	21800	21800	21800	0
125	20230713	184800	63034435420	21800	21800	21800	21800	0
126	20230713	184700	63034435420	21800	21800	21800	21800	0
127	20230713	184600	63034435420	21800	21800	21800	21800	0
128	20230713	184500	63034435420	21800	21800	21800	21800	0
129	20230713	184400	63034435420	21800	21800	21800	21800	0
130	20230713	184300	63034435420	21800	21800	21800	21800	0
131	20230713	184200	63034435420	21800	21800	21800	21800	0
132	20230713	184100	63034435420	21800	21800	21800	21800	0
133	20230713	184000	63034435420	21800	21800	21800	21800	0
134	20230713	183900	63034435420	21800	21800	21800	21800	0
135	20230713	183800	63034435420	21800	21800	21800	21800	0
136	20230713	183700	63034435420	21800	21800	21800	21800	0
137	20230713	183600	63034435420	21800	21800	21800	21800	0
138	20230713	183500	63034435420	21800	21800	21800	21800	0
139	20230713	183400	63034435420	21800	21800	21800	21800	0
140	20230713	183300	63034435420	21800	21800	21800	21800	0
141	20230713	183200	63034435420	21800	21800	21800	21800	0
142	20230713	183100	63034435420	21800	21800	21800	21800	0
143	20230713	183000	63034435420	21800	21800	21800	21800	0
144	20230713	182900	63034435420	21800	21800	21800	21800	0
145	20230713	182800	63034435420	21800	21800	21800	21800	0
146	20230713	182700	63034435420	21800	21800	21800	21800	0
147	20230713	182600	63034435420	21800	21800	21800	21800	0
148	20230713	182500	63034435420	21800	21800	21800	21800	0
149	20230713	182400	63034435420	21800	21800	21800	21800	0
150	20230713	182300	63034435420	21800	21800	21800	21800	0
151	20230713	182200	63034435420	21800	21800	21800	21800	0
152	20230713	182100	63034435420	21800	21800	21800	21800	45595
153	20230713	182000	63034435420	21800	21800	21800	21800	0
154	20230713	181900	63034435420	21800	21800	21800	21800	0
155	20230713	181800	63034435420	21800	21800	21800	21800	0
156	20230713	181700	63034435420	21800	21800	21800	21800	0
157	20230713	181600	63034435420	21800	21800	21800	21800	0
158	20230713	181500	63034435420	21800	21800	21800	21800	0
159	20230713	181400	63034435420	21800	21800	21800	21800	0
160	20230713	181300	63034435420	21800	21800	21800	21800	0
161	20230713	181200	63034435420	21800	21800	21800	21800	0
162	20230713	181100	63034435420	21800	21800	21800	21800	0
163	20230713	181000	63034435420	21800	21800	21800	21800	0
164	20230713	180900	63034435420	21800	21800	21800	21800	0
165	20230713	180800	63034435420	21800	21800	21800	21800	0
166	20230713	180700	63034435420	21800	21800	21800	21800	0
167	20230713	180600	63034435420	21800	21800	21800	21800	0
168	20230713	180500	63034435420	21800	21800	21800	21800	0
169	20230713	180400	63034435420	21800	21800	21800	21800	0
170	20230713	180300	63034435420	21800	21800	21800	21800	0
171	20230713	180200	63034435420	21800	21800	21800	21800	0
172	20230713	180100	63034435420	21800	21800	21800	21800	0
173	20230713	180000	63034435420	21800	21800	21800	21800	0
174	20230713	175900	63034435420	21800	21800	21800	21800	0
175	20230713	175800	63034435420	21800	21800	21800	21800	0
176	20230713	175700	63034435420	21800	21800	21800	21800	0
177	20230713	175600	63034435420	21800	21800	21800	21800	0
178	20230713	175500	63034435420	21800	21800	21800	21800	0
179	20230713	175400	63034435420	21800	21800	21800	21800	0
180	20230713	175300	63034435420	21800	21800	21800	21800	0
181	20230713	175200	63034435420	21800	21800	21800	21800	0
182	20230713	175100	63034435420	21800	21800	21800	21800	45595
183	20230713	175000	63034435420	21800	21800	21800	21800	0
184	20230713	174900	63034435420	21800	21800	21800	21800	0
185	20230713	174800	63034435420	21800	21800	21800	21800	0
186	20230713	174700	63034435420	21800	21800	21800	21800	0
187	20230713	174600	63034435420	21800	21800	21800	21800	0
188	20230713	174500	63034435420	21800	21800	21800	21800	0
189	20230713	174400	63034435420	21800	21800	21800	21800	0
190	20230713	174300	63034435420	21800	21800	21800	21800	0
191	20230713	174200	63034435420	21800	21800	21800	21800	0
192	20230713	174100	63034435420	21800	21800	21800	21800	0
193	20230713	174000	63034435420	21800	21800	21800	21800	0
194	20230713	173900	63034435420	21800	21800	21800	21800	0
195	20230713	173800	63034435420	21800	21800	21800	21800	0
196	20230713	173700	63034435420	21800	21800	21800	21800	0
197	20230713	173600	63034435420	21800	21800	21800	21800	0
198	20230713	173500	63034435420	21800	21800	21800	21800	0
199	20230713	173400	63034435420	21800	21800	21800	21800	0
200	20230713	173300	63034435420	21800	21800	21800	21800	0
201	20230713	173200	63034435420	21800	21800	21800	21800	0
202	20230713	173100	63034435420	21800	21800	21800	21800	0
203	20230713	173000	63034435420	21800	21800	21800	21800	0
204	20230713	172900	63034435420	21800	21800	21800	21800	0
205	20230713	172800	63034435420	21800	21800	21800	21800	0
206	20230713	172700	63034435420	21800	21800	21800	21800	0
207	20230713	172600	63034435420	21800	21800	21800	21800	0
208	20230713	172500	63034435420	21800	21800	21800	21800	0
209	20230713	172400	63034435420	21800	21800	21800	21800	0
210	20230713	172300	63034435420	21800	21800	21800	21800	0
211	20230713	172200	63034435420	21800	21800	21800	21800	0
212	20230713	172100	63034435420	21800	21800	21800	21800	45595
213	20230713	172000	63034435420	21800	21800	21800	21800	0
214	20230713	171900	63034435420	21800	21800	21800	21800	0
215	20230713	171800	63034435420	21800	21800	21800	21800	0
216	20230713	171700	63034435420	21800	21800	21800	21800	0
217	20230713	171600	63034435420	21800	21800	21800	21800	0
218	20230713	171500	63034435420	21800	21800	21800	21800	0
219	20230713	171400	63034435420	21800	21800	21800	21800	0
220	20230713	171300	63034435420	21800	21800	21800	21800	0
221	20230713	171200	63034435420	21800	21800	21800	21800	0
222	20230713	171100	63034435420	21800	21800	21800	21800	0
223	20230713	171000	63034435420	21800	21800	21800	21800	0
224	20230713	170900	63034435420	21800	21800	21800	21800	0
225	20230713	170800	63034435420	21800	21800	21800	21800	0
226	20230713	170700	63034435420	21800	21800	21800	21800	0
227	20230713	170600	63034435420	21800	21800	21800	21800	0
228	20230713	170500	63034435420	21800	21800	21800	21800	0
229	20230713	170400	63034435420	21800	21800	21800	21800	0
230	20230713	170300	63034435420	21800	21800	21800	21800	0
231	20230713	170200	63034435420	21800	21800	21800	21800	0
232	20230713	170100	63034435420	21800	21800	21800	21800	0
233	20230713	170000	63034435420	21800	21800	21800	21800	0
234	20230713	165900	63034435420	21800	21800	21800	21800	0
235	20230713	165800	63034435420	21800	21800	21800	21800	0
236	20230713	165700	63034435420	21800	21800	21800	21800	0
237	20230713	165600	63034435420	21800	21800	21800	21800	0
238	20230713	165500	63034435420	21800	21800	21800	21800	0
239	20230713	165400	63034435420	21800	21800	21800	21800	0
240	20230713	165300	63034435420	21800	21800	21800	21800	0
241	20230713	165200	63034435420	21800	21800	21800	21800	0
242	20230713	165100	63034435420	21800	21800	21800	21800	45595
243	20230713	165000	63034435420	21800	21800	21800	21800	0
244	20230713	164900	63034435420	21800	21800	21800	21800	0
245	20230713	164800	63034435420	21800	21800	21800	21800	0
246	20230713	164700	63034435420	21800	21800	21800	21800	0
247	20230713	164600	63034435420	21800	21800	21800	21800	0
248	20230713	164500	63034435420	21800	21800	21800	21800	0
249	20230713	164400	63034435420	21800	21800	21800	21800	0
250	20230713	164300	63034435420	21800	21800	21800	21800	0
251	20230713	164200	63034435420	21800	21800	21800	21800	0
252	20230713	164100	63034435420	21800	21800	21800	21800	0
253	20230713	164000	63034435420	21800	21800	21800	21800	0
254	20230713	163900	63034435420	21800	21800	21800	21800	0
255	20230713	163800	63034435420	21800	21800	21800	21800	0
256	20230713	163700	63034435420	21800	21800	21800	21800	0
257	20230713	163600	63034435420	21800	21800	21800	21800	0
258	20230713	163500	63034435420	21800	21800	21800	21800	0
259	20230713	163400	63034435420	21800	21800	21800	21800	0
260	20230713	163300	63034435420	21800	21800	21800	21800	0
261	20230713	163200	63034435420	21800	21800	21800	21800	0
262	20230713	163100	63034435420	21800	21800	21800	21800	0
263	20230713	163000	63034435420	21800	21800	21800	21800	0
264	20230713	162900	63034435420	21800	21800	21800	21800	0
265	20230713	162800	63034435420	21800	21800	21800	21800	0
266	20230713	162700	63034435420	21800	21800	21800	21800	0
267	20230713	162600	63034435420	21800	21800	21800	21800	0
268	20230713	162500	63034435420	21800	21800	21800	21800	0
269	20230713	162400	63034435420	21800	21800	21800	21800	0
270	20230713	162300	63034435420	21800	21800	21800	21800	0
271	20230713	162200	63034435420	21800	21800	21800	21800	0
272	20230713	162100	63034435420	21800	21800	21800	21800	45595
273	20230713	162000	63034435420	21800	21800	21800	21800	0
274	20230713	161900	63034435420	21800	21800	21800	21800	0
275	20230713	161800	63034435420	21800	21800	21800	21800	0
276	20230713	161700	63034435420	21800	21800	21800	21800	0
277	20230713	161600	63034435420	21800	21800	21800	21800	0
278	20230713	161500	63034435420	21800	21800	21800	21800	0
279	20230713	161400	63034435420	21800	21800	21800	21800	0
280	20230713	161300	63034435420	21800	21800	21800	21800	0
281	20230713	161200	63034435420	21800	21800	21800	21800	0
282	20230713	161100	63034435420	21800	21800	21800	21800	0
283	20230713	161000	63034435420	21800	21800	21800	21800	0
284	20230713	160900	63034435420	21800	21800	21800	21800	0
285	20230713	160800	63034435420	21800	21800	21800	21800	0
286	20230713	160700	63034435420	21800	21800	21800	21800	0
287	20230713	160600	63034435420	21800	21800	21800	21800	0
288	20230713	160500	63034435420	21800	21800	21800	21800	0
289	20230713	160400	63034435420	21800	21800	21800	21800	0
290	20230713	160300	63034435420	21800	21800	21800	21800	0
291	20230713	160200	63034435420	21800	21800	21800	21800	0
292	20230713	160100	63034435420	21800	21800	21800	21800	0
293	20230713	160000	63034435420	21800	21800	21800	21800	0
294	20230713	155900	63034435420	21800	21800	21800	21800	0
295	20230713	155800	63034435420	21800	21800	21800	21800	0
296	20230713	155700	63034435420	21800	21800	21800	21800	0
297	20230713	155600	63034435420	21800	21800	21800	21800	0
298	20230713	155500	63034435420	21800	21800	21800	21800	0
299	20230713	155400	63034435420	21800	21800	21800	21800	0
300	20230713	155300	63034435420	21800	21800	21800	21800	0
301	20230713	155200	63034435420	21800	21800	21800	21800	0
302	20230713	155100	63034435420	21800	21800	21800	21800	45595
303	20230713	155000	63034435420	21800	21800	21800	21800	0
304	20230713	154900	63034435420	21800	21800	21800	21800	0
305	20230713	154800	63034435420	21800	21800	21800	21800	0
306	20230713	154700	63034435420	21800	21800	21800	21800	0
307	20230713	154600	63034435420	21800	21800	21800	21800	0
308	20230713	154500	63034435420	21800	21800	21800	21800	0
309	20230713	154400	63034435420	21800	21800	21800	21800	0
310	20230713	154300	63034435420	21800	21800	21800	21800	0
311	20230713	154200	63034435420	21800	21800	21800	21800	0
312	20230713	154100	63034435420	21800	21800	21800	21800	0
313	20230713	154000	63034435420	21800	21800	21800	21800	0
314	20230713	153900	63034435420	21800	21800	21800	21800	0
315	20230713	153800	63034435420	21800	21800	21800	21800	0
316	20230713	153700	63034435420	21800	21800	21800	21800	0
317	20230713	153600	63034435420	21800	21800	21800	21800	0
318	20230713	153500	63034435420	21800	21800	21800	21800	0
319	20230713	153400	63034435420	21800	21800	21800	21800	0
320	20230713	153300	63034435420	21800	21800	21800	21800	0
321	20230713	153200	63034435420	21800	21800	21800	21800	0
322	20230713	153100	63034435420	21800	21800	21800	21800	0
323	20230713	153000	63034435420	21800	21800	21800	21800	45595
324	20230713	152900	62040464420	21600	21600	21600	21600	0
325	20230713	152800	62040464420	21600	21600	21600	21600	0
326	20230713	152700	62040464420	21600	21600	21600	21600	0
327	20230713	152600	62040464420	21600	21600	21600	21600	0
328	20230713	152500	62040464420	21600	21600	21600	21600	0
329	20230713	152400	62040464420	21600	21600	21600	21600	0
330	20230713	152300	62040464420	21600	21600	21600	21600	0
331	20230713	152200	62040464420	21600	21600	21600	21600	0
332	20230713	152100	62040464420	21600	21600	21600	21600	0
333	20230713	152000	62040464420	21600	21600	21600	21600	0
334	20230713	151900	62040464420	21600	21350	21650	21300	20499
335	20230713	151800	61599794920	21350	21250	21400	21250	6782
336	20230713	151700	61455154720	21250	21150	21250	21100	10780
337	20230713	151600	61226780020	21150	21150	21200	21150	4381
338	20230713	151500	61133948820	21200	21050	21200	21050	5360
339	20230713	151400	61020896070	21050	21100	21100	21000	6020
340	20230713	151300	60894173820	21050	21100	21200	21050	8717
341	20230713	151200	60710259070	21150	21250	21250	21150	2701
342	20230713	151100	60653116070	21250	21150	21250	21150	2480
343	20230713	151000	60600623020	21150	21100	21250	21050	7198
344	20230713	150900	60448195920	21050	21100	21200	20950	12484
345	20230713	150800	60185826270	21100	21100	21250	21050	2480
346	20230713	150700	60133468070	21150	21200	21200	21000	5936
347	20230713	150600	60008412870	21200	21250	21300	21150	2309
348	20230713	150500	59959465470	21300	21300	21300	21200	2797
349	20230713	150400	59899984520	21200	21000	21300	20950	9167
350	20230713	150300	59706498720	21050	21200	21250	20850	14549
351	20230713	150200	59400971420	21150	21200	21250	21150	3260
352	20230713	150100	59331860020	21250	21300	21350	21150	4584
353	20230713	150000	59234476620	21300	21450	21450	21300	1949
354	20230713	145900	59192900470	21450	21300	21450	21250	5044
355	20230713	145800	59085343420	21350	21350	21400	21350	950
356	20230713	145700	59065054020	21400	21350	21450	21300	1735
357	20230713	145600	59027965320	21350	21250	21350	21200	2725
358	20230713	145500	58969961520	21250	21400	21400	21200	4628
359	20230713	145400	58871583620	21400	21350	21450	21300	3293
360	20230713	145300	58801199020	21300	21450	21450	21300	4734
361	20230713	145200	58700103320	21400	21350	21450	21300	2791
362	20230713	145100	58640403420	21300	21450	21450	21300	5453
363	20230713	145000	58523804470	21450	21700	21700	21450	11026
364	20230713	144900	58286306270	21700	21450	21700	21450	12543
365	20230713	144800	58015632870	21500	21450	21500	21450	4031
366	20230713	144700	57929089670	21500	21450	21500	21350	4640
367	20230713	144600	57829600920	21500	21450	21500	21350	4684
368	20230713	144500	57729156420	21450	21500	21550	21400	10550
369	20230713	144400	57502471020	21500	21450	21500	21400	5275
370	20230713	144300	57389162220	21400	21300	21450	21250	6408
371	20230713	144200	57252493320	21300	21300	21350	21250	3768
372	20230713	144100	57172193720	21250	21250	21300	21200	956
373	20230713	144000	57151882970	21250	21200	21300	21200	6839
374	20230713	143900	57006629870	21150	21150	21200	21100	1807
375	20230713	143800	56968431170	21100	21150	21200	21100	1221
376	20230713	143700	56942629670	21100	21150	21200	21100	1238
377	20230713	143600	56916440420	21150	21250	21250	21150	2145
378	20230713	143500	56870923820	21250	21250	21300	21250	3861
379	20230713	143400	56788810820	21250	21150	21250	21100	4359
380	20230713	143300	56696325720	21150	21050	21150	21050	1517
381	20230713	143200	56664322270	21000	21100	21100	21000	1661
382	20230713	143100	56629355670	21100	21000	21100	20900	5341
383	20230713	143000	56517336920	21000	21000	21100	20900	5176
384	20230713	142900	56408734020	21000	21250	21300	20950	8859
385	20230713	142800	56221958870	21250	21250	21350	21200	6846
386	20230713	142700	56076238670	21250	21200	21300	21200	3392
387	20230713	142600	56004172420	21200	21150	21200	21050	4061
388	20230713	142500	55918301270	21100	21100	21150	21050	3262
389	20230713	142400	55849416670	21150	21200	21200	21100	3722
390	20230713	142300	55770599420	21150	21100	21150	21050	4027
391	20230713	142200	55685543020	21050	21150	21150	21000	6836
392	20230713	142100	55541420370	21150	21150	21250	21100	2812
393	20230713	142000	55481944070	21150	21150	21150	21100	1371
394	20230713	141900	55452995820	21150	21100	21150	21100	691
395	20230713	141800	55438398870	21150	21000	21200	21000	2468
396	20230713	141700	55386310270	21000	21250	21250	20950	11726
397	20230713	141600	55139867570	21050	21200	21300	21000	9700
398	20230713	141500	54934438820	21200	20950	21250	20900	8380
399	20230713	141400	54758286920	20950	21050	21100	20950	10796
400	20230713	141300	54531543170	21100	21100	21150	21050	1976
401	20230713	141200	54489872320	21100	21250	21250	21100	4287
402	20230713	141100	54399169270	21200	21200	21250	21200	871
403	20230713	141000	54380696570	21150	21150	21200	21100	1463
404	20230713	140900	54349722870	21150	21200	21200	21100	2517
405	20230713	140800	54296450970	21250	21200	21250	21150	1722
406	20230713	140700	54259988770	21200	21200	21200	21100	1998
407	20230713	140600	54217710570	21150	21100	21200	21100	1541
408	20230713	140500	54185152770	21100	21250	21250	21100	3564
409	20230713	140400	54109775270	21250	21400	21400	21200	5725
410	20230713	140300	53987762770	21450	21350	21450	21350	1680
411	20230713	140200	53951844120	21350	21400	21450	21350	3135
412	20230713	140100	53884767320	21400	21300	21400	21300	2074
413	20230713	140000	53840482120	21350	21250	21400	21250	4515
414	20230713	135900	53744226770	21250	21150	21300	21100	8095
415	20230713	135800	53572560820	21100	21200	21200	21100	3933
416	20230713	135700	53489407620	21200	21050	21250	21000	4638
417	20230713	135600	53391624770	21000	21200	21200	21000	4736
418	20230713	135500	53291923070	21200	21200	21300	21050	11415
419	20230713	135400	53050391270	21250	21200	21250	21150	2756
420	20230713	135300	52991933220	21200	21200	21250	21150	2945
421	20230713	135200	52929530220	21200	21250	21300	21150	2939
422	20230713	135100	52867145120	21250	21350	21350	21250	2711
423	20230713	135000	52809470420	21350	21400	21450	21300	3325
424	20230713	134900	52738346320	21400	21350	21500	21350	6629
425	20230713	134800	52596122420	21350	21300	21400	21250	3336
426	20230713	134700	52524974020	21250	21150	21300	21100	6638
427	20230713	134600	52384409770	21150	21300	21300	21100	9390
428	20230713	134500	52185453970	21300	21500	21600	21300	7817
429	20230713	134400	52017952620	21600	21400	21600	21400	5603
430	20230713	134300	51897539970	21450	21450	21450	21400	5125
431	20230713	134200	51787794770	21400	21750	21750	21400	8866
432	20230713	134100	51596979220	21750	21900	21900	21700	5781
433	20230713	134000	51471087170	21900	21800	21900	21800	6117
434	20230713	133900	51337400370	21750	21750	21850	21700	7283
435	20230713	133800	51178854020	21800	21800	21950	21800	13235
436	20230713	133700	50889084870	21900	21700	21900	21600	14268
437	20230713	133600	50578198620	21700	21500	21700	21400	6856
438	20230713	133500	50430649870	21550	21550	21600	21400	7827
439	20230713	133400	50262061920	21550	21450	21600	21400	9376
440	20230713	133300	50060012470	21400	21100	21400	21050	17448
441	20230713	133200	49688160120	21100	21150	21200	21000	13634
442	20230713	133100	49401015420	21150	21000	21300	20900	23373
443	20230713	133000	48909298120	20950	21000	21300	20900	50712
444	20230713	132900	47842084370	21000	21350	21450	21000	47702
445	20230713	132800	46835339870	21350	21600	21800	21200	38811
446	20230713	132700	46000863870	21600	21450	21750	21350	26403
447	20230713	132600	45431528520	21450	21850	21900	21350	29450
448	20230713	132500	44796298270	21800	21800	21900	21750	14649
449	20230713	132400	44476342020	21800	21550	21950	21550	15864
450	20230713	132300	44129959720	21550	21700	21850	21400	20659
451	20230713	132200	43684790770	21800	21900	22000	21700	34156
452	20230713	132100	42938596870	21950	21500	22000	21450	34670
453	20230713	132000	42187001170	21450	21200	21500	21150	17815
454	20230713	131900	41807015670	21150	21150	21150	21150	0
455	20230713	131800	41807015670	21150	21000	21150	21000	35822
456	20230713	131700	41051842770	21000	21000	21000	20950	5086
457	20230713	131600	40945100820	20950	20900	21000	20900	7897
458	20230713	131500	40779680620	20950	21000	21000	20900	8717
459	20230713	131400	40597050570	21000	20900	21000	20900	6190
460	20230713	131300	40467385770	20900	20950	21000	20900	5956
461	20230713	131200	40342654470	20900	20800	21000	20700	11960
462	20230713	131100	40093690920	20850	20950	20950	20700	17606
463	20230713	131000	39726246170	20900	21050	21100	20800	13904
464	20230713	130900	39435487920	21100	21050	21100	20750	23368
465	20230713	130800	38944983570	21050	20800	21100	20750	65329
466	20230713	130700	37572403670	20800	20750	20850	20650	15417
467	20230713	130600	37252399070	20750	20400	20750	20350	32704
468	20230713	130500	36580558620	20400	20250	20400	20250	12685
469	20230713	130400	36322145820	20300	20250	20300	20200	1743
470	20230713	130300	36286810270	20250	20150	20250	20150	3007
471	20230713	130200	36226000320	20250	20200	20250	20150	2903
472	20230713	130100	36167304220	20200	20000	20200	20000	3278
473	20230713	130000	36101325020	20000	20050	20050	20000	465
474	20230713	125900	36092021720	20050	20100	20100	20000	2909
475	20230713	125800	36033633720	20100	20000	20100	20000	1364
476	20230713	125700	36006287770	20000	19950	20050	19940	4707
477	20230713	125600	35912181140	19950	19900	19950	19900	480
478	20230713	125500	35902614180	19910	19890	19910	19850	750
479	20230713	125400	35887712900	19900	19860	19900	19850	478
480	20230713	125300	35878217910	19860	19880	19900	19860	1022
481	20230713	125200	35857900140	19880	19880	19890	19880	1118
482	20230713	125100	35835665800	19890	19900	19930	19870	715
483	20230713	125000	35821436910	19910	19910	19930	19900	1013
484	20230713	124900	35801264540	19920	19920	19940	19900	469
485	20230713	124800	35791928550	19950	19850	19950	19850	1070
486	20230713	124700	35770614880	19850	19850	19850	19830	858
487	20230713	124600	35753589560	19850	19850	19920	19850	697
488	20230713	124500	35739738730	19840	19970	19990	19840	2876
489	20230713	124400	35682452680	19960	19940	19960	19900	1591
490	20230713	124300	35650747170	19950	19860	19950	19860	1123
491	20230713	124200	35628395080	19860	19850	19860	19840	489
492	20230713	124100	35618687610	19840	19830	19840	19820	1908
493	20230713	124000	35580848050	19830	19760	19830	19730	4427
494	20230713	123900	35493296290	19770	19770	19770	19730	910
495	20230713	123800	35475333090	19770	19760	19770	19740	2130
496	20230713	123700	35433249520	19760	19740	19770	19740	1414
497	20230713	123600	35405318850	19750	19760	19770	19730	2892
498	20230713	123500	35348213930	19750	19720	19770	19720	1382
499	20230713	123400	35320933220	19720	19690	19720	19660	2114
500	20230713	123300	35279322530	19700	19670	19720	19670	1371
501	20230713	123200	35252306870	19670	19660	19700	19660	1475
502	20230713	123100	35223288230	19660	19660	19680	19660	1023
503	20230713	123000	35203171760	19660	19570	19680	19570	3484
504	20230713	122900	35134870270	19570	19620	19630	19560	12534
505	20230713	122800	34889056540	19610	19620	19620	19590	3185
506	20230713	122700	34826599340	19610	19700	19710	19590	6914
507	20230713	122600	34690784000	19740	19810	19810	19700	4209
508	20230713	122500	34607695180	19800	19840	19840	19800	1519
509	20230713	122400	34577594080	19830	19800	19840	19800	2188
510	20230713	122300	34534200690	19780	19770	19830	19740	2001
511	20230713	122200	34494654440	19820	19870	19870	19760	3390
512	20230713	122100	34427508770	19870	19880	19910	19860	858
513	20230713	122000	34410455470	19880	19830	19910	19830	3952
514	20230713	121900	34331984440	19840	19840	19850	19790	5392
515	20230713	121800	34225134630	19850	19900	19900	19830	1608
516	20230713	121700	34193227470	19850	19910	19960	19850	2092
517	20230713	121600	34151607070	19900	19880	19990	19820	2227
518	20230713	121500	34107314170	19880	19840	19900	19810	3962
519	20230713	121400	34028666690	19850	20000	20000	19850	9422
520	20230713	121300	33840867700	20000	20050	20050	20000	579
521	20230713	121200	33829281350	20000	20100	20100	20000	1335
522	20230713	121100	33802531850	20100	20050	20100	20000	370
523	20230713	121000	33795103600	20050	20050	20100	20000	2642
524	20230713	120900	33742175300	20000	20050	20100	20000	593
525	20230713	120800	33730291950	20050	20100	20150	20050	897
526	20230713	120700	33712265350	20000	20100	20150	20000	5579
527	20230713	120600	33600586450	20050	20000	20100	20000	1172
528	20230713	120500	33577093200	20100	20000	20100	20000	971
529	20230713	120400	33557638450	20050	19990	20050	19990	649
530	20230713	120300	33544654320	19990	20050	20050	19990	662
531	20230713	120200	33531407680	20000	20050	20050	20000	1751
532	20230713	120100	33496323130	20000	20050	20050	19990	914
533	20230713	120000	33478027450	20050	20150	20150	19970	6969
534	20230713	115900	33338602430	20100	20000	20150	20000	2712
535	20230713	115800	33284127930	19990	20100	20100	19980	3754
536	20230713	115700	33209053340	20150	20150	20150	20100	1125
537	20230713	115600	33186421840	20150	20150	20200	20000	3327
538	20230713	115500	33119625790	20150	20100	20150	20000	3905
539	20230713	115400	33041248490	20150	20150	20150	20050	722
540	20230713	115300	33026733640	20150	20000	20150	19990	2022
541	20230713	115200	32986213890	20200	20150	20200	19990	4249
542	20230713	115100	32900949280	20150	20150	20150	19990	4441
543	20230713	115000	32811939250	20100	20000	20200	19980	3059
544	20230713	114900	32750609950	20000	20000	20050	19990	6460
545	20230713	114800	32621357400	20000	20050	20050	19950	3067
546	20230713	114700	32560042750	20100	20150	20200	19950	5063
547	20230713	114600	32458641660	20150	20150	20200	20100	1029
548	20230713	114500	32437903160	20050	20200	20250	20050	4364
549	20230713	114400	32350126460	20250	20350	20400	20200	9030
550	20230713	114300	32166651010	20350	20350	20350	20300	1226
551	20230713	114200	32141729560	20300	20300	20350	20300	1129
552	20230713	114100	32118792260	20350	20300	20350	20300	2412
553	20230713	114000	32069767510	20300	20150	20350	20150	17497
554	20230713	113900	31715750610	20100	20150	20150	20100	543
555	20230713	113800	31704814410	20150	20050	20150	20050	6701
556	20230713	113700	31570124610	20100	20000	20100	20000	6379
557	20230713	113600	31442173060	20000	20150	20200	20000	5674
558	20230713	113500	31328397510	20200	20200	20250	20150	6144
559	20230713	113400	31204342610	20200	20250	20250	20200	1728
560	20230713	113300	31169402010	20250	20250	20250	20200	1536
561	20230713	113200	31138332410	20250	20200	20250	20200	5412
562	20230713	113100	31028957160	20200	20250	20250	20200	4872
563	20230713	113000	30930470260	20250	20200	20250	20150	4318
564	20230713	112900	30843191510	20200	20100	20250	20100	14139
565	20230713	112800	30557507610	20150	20050	20150	20050	10358
566	20230713	112700	30349267960	20050	20100	20100	20000	1662
567	20230713	112600	30315941760	20050	20100	20100	20050	3335
568	20230713	112500	30248997960	20050	20050	20100	20000	2963
569	20230713	112400	30189647010	20100	20100	20100	20000	1605
570	20230713	112300	30157458260	20100	20050	20100	20000	6730
571	20230713	112200	30022510610	20050	19950	20050	19930	2410
572	20230713	112100	29974327450	19960	20000	20050	19940	1823
573	20230713	112000	29937912410	20050	19970	20050	19970	892
574	20230713	111900	29920050540	19970	19990	20050	19930	3483
575	20230713	111800	29850468470	19970	19990	19990	19940	2911
576	20230713	111700	29792344860	19960	19950	19990	19950	1517
577	20230713	111600	29762067750	19960	20000	20000	19950	2177
578	20230713	111500	29718553010	20000	19990	20100	19940	2077
579	20230713	111400	29677042420	19990	20050	20050	19940	2893
580	20230713	111300	29619253220	20000	20000	20100	19970	5397
581	20230713	111200	29511208720	20000	20050	20050	19980	7579
582	20230713	111100	29359628700	20100	20100	20150	19980	8060
583	20230713	111000	29198172540	20100	20000	20200	20000	30797
584	20230713	110900	28579043740	20050	19990	20050	19970	13154
585	20230713	110800	28315997270	19990	19990	19990	19930	1636
586	20230713	110700	28283306420	19980	19960	19980	19920	4378
587	20230713	110600	28195912270	19960	19990	19990	19950	1901
588	20230713	110500	28157950180	19990	19960	20000	19950	4849
589	20230713	110400	28061051760	19970	19960	19990	19960	1334
590	20230713	110300	28034402830	19960	19990	19990	19940	1023
591	20230713	110200	28013977620	19990	19880	19990	19880	3491
592	20230713	110100	27944360730	19890	19780	19890	19750	1955
593	20230713	110000	27905693690	19860	19850	19860	19780	1423
594	20230713	105900	27877493620	19830	19940	19950	19830	5134
595	20230713	105800	27775323680	19940	19950	19950	19900	1198
596	20230713	105700	27751464780	19910	19970	19970	19850	1825
597	20230713	105600	27715186520	19970	19930	19970	19910	2838
598	20230713	105500	27658595090	19970	19930	19990	19920	4580
599	20230713	105400	27567211660	19930	19800	19930	19800	3936
600	20230713	105300	27489039360	19810	19820	19840	19800	1391
601	20230713	105200	27461466990	19820	19790	19850	19750	1529
602	20230713	105100	27431188350	19730	19690	19800	19680	3334
603	20230713	105000	27365359330	19680	19600	19680	19600	1841
604	20230713	104900	27329210880	19600	19650	19650	19600	1928
605	20230713	104800	27291389950	19650	19710	19710	19650	1878
606	20230713	104700	27254448940	19710	19660	19740	19650	268
607	20230713	104600	27249168700	19630	19610	19740	19600	2901
608	20230713	104500	27192164680	19620	19750	19800	19570	3400
609	20230713	104400	27125255540	19750	19740	19750	19680	921
610	20230713	104300	27107100410	19700	19700	19740	19700	1590
611	20230713	104200	27075757680	19750	19780	19780	19700	2858
612	20230713	104100	27019368780	19800	19660	19800	19660	4110
613	20230713	104000	26938103280	19670	19580	19670	19570	739
614	20230713	103900	26923624650	19570	19570	19600	19500	6125
615	20230713	103800	26804058000	19570	19650	19680	19570	6375
616	20230713	103700	26679094070	19690	19690	19710	19600	4593
617	20230713	103600	26588875970	19700	19720	19730	19650	4177
618	20230713	103500	26506650090	19730	19860	19880	19720	3887
619	20230713	103400	26429775580	19860	19960	19960	19840	4461
620	20230713	103300	26341003240	19960	20050	20050	19950	7877
621	20230713	103200	26183495750	20050	19890	20050	19880	2671
622	20230713	103100	26130215530	19890	19760	19890	19750	3908
623	20230713	103000	26052725670	19760	19960	19980	19730	6637
624	20230713	102900	25921004200	19990	19990	20000	19940	3014
625	20230713	102800	25860797080	19980	20000	20150	19980	14903
626	20230713	102700	25561829340	20050	19980	20050	19980	4912
627	20230713	102600	25463458330	19990	20100	20100	19980	3858
628	20230713	102500	25386240150	20100	20000	20100	19990	3641
629	20230713	102400	25313255720	19990	20050	20200	19920	16696
630	20230713	102300	24978851120	20050	20100	20100	19950	13832
631	20230713	102200	24702146530	20100	20100	20150	19970	28797
632	20230713	102100	24125869970	20050	19920	20300	19920	84106
633	20230713	102000	22438486540	19910	19920	19930	19900	1871
634	20230713	101900	22401222450	19900	19750	19920	19730	6258
635	20230713	101800	22276932550	19750	19630	19770	19630	6991
636	20230713	101700	22139262300	19630	19620	19640	19610	1291
637	20230713	101600	22113924630	19620	19610	19630	19600	784
638	20230713	101500	22098545410	19600	19630	19630	19580	1605
639	20230713	101400	22067089190	19600	19610	19640	19590	2644
640	20230713	101300	22015203010	19620	19580	19620	19580	1859
641	20230713	101200	21978791350	19570	19550	19580	19520	1118
642	20230713	101100	21956941270	19530	19490	19550	19490	1628
643	20230713	101000	21925151470	19530	19480	19530	19480	2208
644	20230713	100900	21882101040	19480	19530	19530	19460	4308
645	20230713	100800	21798165120	19490	19670	19670	19480	10419
646	20230713	100700	21594574640	19650	19690	19690	19640	2449
647	20230713	100600	21546437110	19650	19680	19850	19620	1853
648	20230713	100500	21509933150	19680	19740	19740	19620	8801
649	20230713	100400	21336722560	19740	19930	19930	19720	4334
650	20230713	100300	21250746720	19930	19860	19940	19840	4005
651	20230713	100200	21171109400	19860	19890	19900	19830	2108
652	20230713	100100	21129236390	19890	19970	19970	19850	3967
653	20230713	100000	21050273640	19970	19850	19980	19800	3425
654	20230713	095900	20982005890	19850	19970	19990	19720	9405
655	20230713	095800	20794249230	19970	19640	19970	19640	21999
656	20230713	095700	20357743420	19640	19580	19730	19580	950
657	20230713	095600	20339097760	19740	19700	19780	19510	9284
658	20230713	095500	20156481610	19700	19750	19800	19520	4664
659	20230713	095400	20064666720	19700	19750	19750	19600	2985
660	20230713	095300	20005968200	19750	19840	19840	19710	2304
661	20230713	095200	19960333800	19840	19900	19910	19840	4159
662	20230713	095100	19877673690	19880	19930	19930	19860	2549
663	20230713	095000	19826949230	19930	19750	19950	19740	8001
664	20230713	094900	19667682040	19750	19610	19780	19610	4376
665	20230713	094800	19581573520	19600	19690	19690	19590	4708
666	20230713	094700	19489190540	19690	19660	19750	19620	3918
667	20230713	094600	19412019810	19620	19860	19860	19560	6865
668	20230713	094500	19276896660	19750	19980	19990	19750	7891
669	20230713	094400	19119585700	19950	19880	19990	19830	15668
670	20230713	094300	18807115990	19870	19620	19870	19620	11062
671	20230713	094200	18588916940	19620	19470	19640	19430	7629
672	20230713	094100	18439566450	19480	19370	19480	19360	9264
673	20230713	094000	18259920250	19350	19560	19570	19330	10458
674	20230713	093900	18056662260	19540	19300	19630	19300	7665
675	20230713	093800	17907308470	19300	19300	19590	19290	19937
676	20230713	093700	17520133450	19430	19950	19950	19150	44004
677	20230713	093600	16664925470	19950	19860	20000	19850	13747
678	20230713	093500	16391049240	19850	20400	20400	19850	26758
679	20230713	093400	15853233540	20400	20150	20450	20100	38939
680	20230713	093300	15062195840	20150	20100	20350	19990	28523
681	20230713	093200	14488059830	20150	20150	20150	20000	10769
682	20230713	093100	14271903930	20200	20000	20200	19910	31546
683	20230713	093000	13639047590	19990	19910	20000	19900	19446
684	20230713	092900	13250704570	19910	19980	20000	19880	47736
685	20230713	092800	12296949990	19980	19620	19980	19610	25482
686	20230713	092700	11792433080	19610	19680	19700	19590	10890
687	20230713	092600	11578783460	19670	19590	19730	19530	16618
688	20230713	092500	11252862640	19590	19920	19920	19500	26848
689	20230713	092400	10722066650	19920	19420	19920	19420	55453
690	20230713	092300	9630016200	19420	19090	19430	19080	20239
691	20230713	092200	9240117700	19090	19260	19280	19080	14098
692	20230713	092100	8969977560	19270	19250	19280	19230	6610
693	20230713	092000	8842643780	19230	19040	19300	19040	18614
694	20230713	091900	8485089120	19060	19020	19220	19020	27007
695	20230713	091800	7969726000	19000	19450	19450	18920	39661
696	20230713	091700	7209609510	19450	18850	19500	18850	50775
697	20230713	091600	6227474960	18830	19250	19290	18600	52373
698	20230713	091500	5230958550	19370	19370	19370	19370	0
699	20230713	091400	5230958550	19370	19370	19370	19370	0
700	20230713	091300	5230958550	19370	18900	19370	18890	56358
701	20230713	091200	4153806090	18910	18900	18940	18780	16490
702	20230713	091100	3842295040	18780	18690	18960	18500	36359
703	20230713	091000	3157919440	18670	18430	18690	18310	15377
704	20230713	090900	2873564420	18460	18640	18750	18400	24480
705	20230713	090800	2418394090	18700	18630	18700	18570	14696
706	20230713	090700	2144182700	18540	18350	18630	18290	24384
707	20230713	090600	1694417180	18380	18200	18410	18180	14621
708	20230713	090500	1426599760	18200	18100	18250	18000	8923
709	20230713	090400	1265013420	18100	18390	18440	18070	26214
710	20230713	090300	784857560	18300	18090	18400	18070	8428
711	20230713	090200	631032600	18070	17950	18180	17950	10013
712	20230713	090100	450306330	17950	17800	18250	17740	10882
713	20230713	090000	254155830	17800	17610	17850	17600	14416