KissMeData/101360/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	195200	5877668200	40600	40600	40600	40600	1821
3	20230711	195100	5877668200	40600	40600	40600	40600	0
4	20230711	195000	5877668200	40600	40600	40600	40600	0
5	20230711	194900	5877668200	40600	40600	40600	40600	0
6	20230711	194800	5877668200	40600	40600	40600	40600	0
7	20230711	194700	5877668200	40600	40600	40600	40600	0
8	20230711	194600	5877668200	40600	40600	40600	40600	0
9	20230711	194500	5877668200	40600	40600	40600	40600	0
10	20230711	194400	5877668200	40600	40600	40600	40600	0
11	20230711	194300	5877668200	40600	40600	40600	40600	0
12	20230711	194200	5877668200	40600	40600	40600	40600	0
13	20230711	194100	5877668200	40600	40600	40600	40600	0
14	20230711	194000	5877668200	40600	40600	40600	40600	0
15	20230711	193900	5877668200	40600	40600	40600	40600	0
16	20230711	193800	5877668200	40600	40600	40600	40600	0
17	20230711	193700	5877668200	40600	40600	40600	40600	0
18	20230711	193600	5877668200	40600	40600	40600	40600	0
19	20230711	193500	5877668200	40600	40600	40600	40600	0
20	20230711	193400	5877668200	40600	40600	40600	40600	0
21	20230711	193300	5877668200	40600	40600	40600	40600	0
22	20230711	193200	5877668200	40600	40600	40600	40600	0
23	20230711	193100	5877668200	40600	40600	40600	40600	0
24	20230711	193000	5877668200	40600	40600	40600	40600	0
25	20230711	192900	5877668200	40600	40600	40600	40600	0
26	20230711	192800	5877668200	40600	40600	40600	40600	0
27	20230711	192700	5877668200	40600	40600	40600	40600	0
28	20230711	192600	5877668200	40600	40600	40600	40600	0
29	20230711	192500	5877668200	40600	40600	40600	40600	0
30	20230711	192400	5877668200	40600	40600	40600	40600	0
31	20230711	192300	5877668200	40600	40600	40600	40600	0
32	20230711	192200	5877668200	40600	40600	40600	40600	1821
33	20230711	192100	5877668200	40600	40600	40600	40600	0
34	20230711	192000	5877668200	40600	40600	40600	40600	0
35	20230711	191900	5877668200	40600	40600	40600	40600	0
36	20230711	191800	5877668200	40600	40600	40600	40600	0
37	20230711	191700	5877668200	40600	40600	40600	40600	0
38	20230711	191600	5877668200	40600	40600	40600	40600	0
39	20230711	191500	5877668200	40600	40600	40600	40600	0
40	20230711	191400	5877668200	40600	40600	40600	40600	0
41	20230711	191300	5877668200	40600	40600	40600	40600	0
42	20230711	191200	5877668200	40600	40600	40600	40600	0
43	20230711	191100	5877668200	40600	40600	40600	40600	0
44	20230711	191000	5877668200	40600	40600	40600	40600	0
45	20230711	190900	5877668200	40600	40600	40600	40600	0
46	20230711	190800	5877668200	40600	40600	40600	40600	0
47	20230711	190700	5877668200	40600	40600	40600	40600	0
48	20230711	190600	5877668200	40600	40600	40600	40600	0
49	20230711	190500	5877668200	40600	40600	40600	40600	0
50	20230711	190400	5877668200	40600	40600	40600	40600	0
51	20230711	190300	5877668200	40600	40600	40600	40600	0
52	20230711	190200	5877668200	40600	40600	40600	40600	0
53	20230711	190100	5877668200	40600	40600	40600	40600	0
54	20230711	190000	5877668200	40600	40600	40600	40600	0
55	20230711	185900	5877668200	40600	40600	40600	40600	0
56	20230711	185800	5877668200	40600	40600	40600	40600	0
57	20230711	185700	5877668200	40600	40600	40600	40600	0
58	20230711	185600	5877668200	40600	40600	40600	40600	0
59	20230711	185500	5877668200	40600	40600	40600	40600	0
60	20230711	185400	5877668200	40600	40600	40600	40600	0
61	20230711	185300	5877668200	40600	40600	40600	40600	0
62	20230711	185200	5877668200	40600	40600	40600	40600	1821
63	20230711	185100	5877668200	40600	40600	40600	40600	0
64	20230711	185000	5877668200	40600	40600	40600	40600	0
65	20230711	184900	5877668200	40600	40600	40600	40600	0
66	20230711	184800	5877668200	40600	40600	40600	40600	0
67	20230711	184700	5877668200	40600	40600	40600	40600	0
68	20230711	184600	5877668200	40600	40600	40600	40600	0
69	20230711	184500	5877668200	40600	40600	40600	40600	0
70	20230711	184400	5877668200	40600	40600	40600	40600	0
71	20230711	184300	5877668200	40600	40600	40600	40600	0
72	20230711	184200	5877668200	40600	40600	40600	40600	0
73	20230711	184100	5877668200	40600	40600	40600	40600	0
74	20230711	184000	5877668200	40600	40600	40600	40600	0
75	20230711	183900	5877668200	40600	40600	40600	40600	0
76	20230711	183800	5877668200	40600	40600	40600	40600	0
77	20230711	183700	5877668200	40600	40600	40600	40600	0
78	20230711	183600	5877668200	40600	40600	40600	40600	0
79	20230711	183500	5877668200	40600	40600	40600	40600	0
80	20230711	183400	5877668200	40600	40600	40600	40600	0
81	20230711	183300	5877668200	40600	40600	40600	40600	0
82	20230711	183200	5877668200	40600	40600	40600	40600	0
83	20230711	183100	5877668200	40600	40600	40600	40600	0
84	20230711	183000	5877668200	40600	40600	40600	40600	0
85	20230711	182900	5877668200	40600	40600	40600	40600	0
86	20230711	182800	5877668200	40600	40600	40600	40600	0
87	20230711	182700	5877668200	40600	40600	40600	40600	0
88	20230711	182600	5877668200	40600	40600	40600	40600	0
89	20230711	182500	5877668200	40600	40600	40600	40600	0
90	20230711	182400	5877668200	40600	40600	40600	40600	0
91	20230711	182300	5877668200	40600	40600	40600	40600	0
92	20230711	182200	5877668200	40600	40600	40600	40600	1821
93	20230711	182100	5877668200	40600	40600	40600	40600	0
94	20230711	182000	5877668200	40600	40600	40600	40600	0
95	20230711	181900	5877668200	40600	40600	40600	40600	0
96	20230711	181800	5877668200	40600	40600	40600	40600	0
97	20230711	181700	5877668200	40600	40600	40600	40600	0
98	20230711	181600	5877668200	40600	40600	40600	40600	0
99	20230711	181500	5877668200	40600	40600	40600	40600	0
100	20230711	181400	5877668200	40600	40600	40600	40600	0
101	20230711	181300	5877668200	40600	40600	40600	40600	0
102	20230711	181200	5877668200	40600	40600	40600	40600	0
103	20230711	181100	5877668200	40600	40600	40600	40600	0
104	20230711	181000	5877668200	40600	40600	40600	40600	0
105	20230711	180900	5877668200	40600	40600	40600	40600	0
106	20230711	180800	5877668200	40600	40600	40600	40600	0
107	20230711	180700	5877668200	40600	40600	40600	40600	0
108	20230711	180600	5877668200	40600	40600	40600	40600	0
109	20230711	180500	5877668200	40600	40600	40600	40600	0
110	20230711	180400	5877668200	40600	40600	40600	40600	0
111	20230711	180300	5877668200	40600	40600	40600	40600	0
112	20230711	180200	5877668200	40600	40600	40600	40600	0
113	20230711	180100	5877668200	40600	40600	40600	40600	0
114	20230711	180000	5877668200	40600	40600	40600	40600	0
115	20230711	175900	5877668200	40600	40600	40600	40600	0
116	20230711	175800	5877668200	40600	40600	40600	40600	0
117	20230711	175700	5877668200	40600	40600	40600	40600	0
118	20230711	175600	5877668200	40600	40600	40600	40600	0
119	20230711	175500	5877668200	40600	40600	40600	40600	0
120	20230711	175400	5877668200	40600	40600	40600	40600	0
121	20230711	175300	5877668200	40600	40600	40600	40600	0
122	20230711	175200	5877668200	40600	40600	40600	40600	1821
123	20230711	175100	5877668200	40600	40600	40600	40600	0
124	20230711	175000	5877668200	40600	40600	40600	40600	0
125	20230711	174900	5877668200	40600	40600	40600	40600	0
126	20230711	174800	5877668200	40600	40600	40600	40600	0
127	20230711	174700	5877668200	40600	40600	40600	40600	0
128	20230711	174600	5877668200	40600	40600	40600	40600	0
129	20230711	174500	5877668200	40600	40600	40600	40600	0
130	20230711	174400	5877668200	40600	40600	40600	40600	0
131	20230711	174300	5877668200	40600	40600	40600	40600	0
132	20230711	174200	5877668200	40600	40600	40600	40600	0
133	20230711	174100	5877668200	40600	40600	40600	40600	0
134	20230711	174000	5877668200	40600	40600	40600	40600	0
135	20230711	173900	5877668200	40600	40600	40600	40600	0
136	20230711	173800	5877668200	40600	40600	40600	40600	0
137	20230711	173700	5877668200	40600	40600	40600	40600	0
138	20230711	173600	5877668200	40600	40600	40600	40600	0
139	20230711	173500	5877668200	40600	40600	40600	40600	0
140	20230711	173400	5877668200	40600	40600	40600	40600	0
141	20230711	173300	5877668200	40600	40600	40600	40600	0
142	20230711	173200	5877668200	40600	40600	40600	40600	0
143	20230711	173100	5877668200	40600	40600	40600	40600	0
144	20230711	173000	5877668200	40600	40600	40600	40600	0
145	20230711	172900	5877668200	40600	40600	40600	40600	0
146	20230711	172800	5877668200	40600	40600	40600	40600	0
147	20230711	172700	5877668200	40600	40600	40600	40600	0
148	20230711	172600	5877668200	40600	40600	40600	40600	0
149	20230711	172500	5877668200	40600	40600	40600	40600	0
150	20230711	172400	5877668200	40600	40600	40600	40600	0
151	20230711	172300	5877668200	40600	40600	40600	40600	0
152	20230711	172200	5877668200	40600	40600	40600	40600	1821
153	20230711	172100	5877668200	40600	40600	40600	40600	0
154	20230711	172000	5877668200	40600	40600	40600	40600	0
155	20230711	171900	5877668200	40600	40600	40600	40600	0
156	20230711	171800	5877668200	40600	40600	40600	40600	0
157	20230711	171700	5877668200	40600	40600	40600	40600	0
158	20230711	171600	5877668200	40600	40600	40600	40600	0
159	20230711	171500	5877668200	40600	40600	40600	40600	0
160	20230711	171400	5877668200	40600	40600	40600	40600	0
161	20230711	171300	5877668200	40600	40600	40600	40600	0
162	20230711	171200	5877668200	40600	40600	40600	40600	0
163	20230711	171100	5877668200	40600	40600	40600	40600	0
164	20230711	171000	5877668200	40600	40600	40600	40600	0
165	20230711	170900	5877668200	40600	40600	40600	40600	0
166	20230711	170800	5877668200	40600	40600	40600	40600	0
167	20230711	170700	5877668200	40600	40600	40600	40600	0
168	20230711	170600	5877668200	40600	40600	40600	40600	0
169	20230711	170500	5877668200	40600	40600	40600	40600	0
170	20230711	170400	5877668200	40600	40600	40600	40600	0
171	20230711	170300	5877668200	40600	40600	40600	40600	0
172	20230711	170200	5877668200	40600	40600	40600	40600	0
173	20230711	170100	5877668200	40600	40600	40600	40600	0
174	20230711	170000	5877668200	40600	40600	40600	40600	0
175	20230711	165900	5877668200	40600	40600	40600	40600	0
176	20230711	165800	5877668200	40600	40600	40600	40600	0
177	20230711	165700	5877668200	40600	40600	40600	40600	0
178	20230711	165600	5877668200	40600	40600	40600	40600	0
179	20230711	165500	5877668200	40600	40600	40600	40600	0
180	20230711	165400	5877668200	40600	40600	40600	40600	0
181	20230711	165300	5877668200	40600	40600	40600	40600	0
182	20230711	165200	5877668200	40600	40600	40600	40600	1821
183	20230711	165100	5877668200	40600	40600	40600	40600	0
184	20230711	165000	5877668200	40600	40600	40600	40600	0
185	20230711	164900	5877668200	40600	40600	40600	40600	0
186	20230711	164800	5877668200	40600	40600	40600	40600	0
187	20230711	164700	5877668200	40600	40600	40600	40600	0
188	20230711	164600	5877668200	40600	40600	40600	40600	0
189	20230711	164500	5877668200	40600	40600	40600	40600	0
190	20230711	164400	5877668200	40600	40600	40600	40600	0
191	20230711	164300	5877668200	40600	40600	40600	40600	0
192	20230711	164200	5877668200	40600	40600	40600	40600	0
193	20230711	164100	5877668200	40600	40600	40600	40600	0
194	20230711	164000	5877668200	40600	40600	40600	40600	0
195	20230711	163900	5877668200	40600	40600	40600	40600	0
196	20230711	163800	5877668200	40600	40600	40600	40600	0
197	20230711	163700	5877668200	40600	40600	40600	40600	0
198	20230711	163600	5877668200	40600	40600	40600	40600	0
199	20230711	163500	5877668200	40600	40600	40600	40600	0
200	20230711	163400	5877668200	40600	40600	40600	40600	0
201	20230711	163300	5877668200	40600	40600	40600	40600	0
202	20230711	163200	5877668200	40600	40600	40600	40600	0
203	20230711	163100	5877668200	40600	40600	40600	40600	0
204	20230711	163000	5877668200	40600	40600	40600	40600	0
205	20230711	162900	5877668200	40600	40600	40600	40600	0
206	20230711	162800	5877668200	40600	40600	40600	40600	0
207	20230711	162700	5877668200	40600	40600	40600	40600	0
208	20230711	162600	5877668200	40600	40600	40600	40600	0
209	20230711	162500	5877668200	40600	40600	40600	40600	0
210	20230711	162400	5877668200	40600	40600	40600	40600	0
211	20230711	162300	5877668200	40600	40600	40600	40600	0
212	20230711	162200	5877668200	40600	40600	40600	40600	1821
213	20230711	162100	5877668200	40600	40600	40600	40600	0
214	20230711	162000	5877668200	40600	40600	40600	40600	0
215	20230711	161900	5877668200	40600	40600	40600	40600	0
216	20230711	161800	5877668200	40600	40600	40600	40600	0
217	20230711	161700	5877668200	40600	40600	40600	40600	0
218	20230711	161600	5877668200	40600	40600	40600	40600	0
219	20230711	161500	5877668200	40600	40600	40600	40600	0
220	20230711	161400	5877668200	40600	40600	40600	40600	0
221	20230711	161300	5877668200	40600	40600	40600	40600	0
222	20230711	161200	5877668200	40600	40600	40600	40600	0
223	20230711	161100	5877668200	40600	40600	40600	40600	0
224	20230711	161000	5877668200	40600	40600	40600	40600	0
225	20230711	160900	5877668200	40600	40600	40600	40600	0
226	20230711	160800	5877668200	40600	40600	40600	40600	0
227	20230711	160700	5877668200	40600	40600	40600	40600	0
228	20230711	160600	5877668200	40600	40600	40600	40600	0
229	20230711	160500	5877668200	40600	40600	40600	40600	0
230	20230711	160400	5877668200	40600	40600	40600	40600	0
231	20230711	160300	5877668200	40600	40600	40600	40600	0
232	20230711	160200	5877668200	40600	40600	40600	40600	0
233	20230711	160100	5877668200	40600	40600	40600	40600	0
234	20230711	160000	5877668200	40600	40600	40600	40600	0
235	20230711	155900	5877668200	40600	40600	40600	40600	0
236	20230711	155800	5877668200	40600	40600	40600	40600	0
237	20230711	155700	5877668200	40600	40600	40600	40600	0
238	20230711	155600	5877668200	40600	40600	40600	40600	0
239	20230711	155500	5877668200	40600	40600	40600	40600	0
240	20230711	155400	5877668200	40600	40600	40600	40600	0
241	20230711	155300	5877668200	40600	40600	40600	40600	0
242	20230711	155200	5877668200	40600	40600	40600	40600	1821
243	20230711	155100	5877668200	40600	40600	40600	40600	0
244	20230711	155000	5877668200	40600	40600	40600	40600	0
245	20230711	154900	5877668200	40600	40600	40600	40600	0
246	20230711	154800	5877668200	40600	40600	40600	40600	0
247	20230711	154700	5877668200	40600	40600	40600	40600	0
248	20230711	154600	5877668200	40600	40600	40600	40600	0
249	20230711	154500	5877668200	40600	40600	40600	40600	0
250	20230711	154400	5877668200	40600	40600	40600	40600	0
251	20230711	154300	5877668200	40600	40600	40600	40600	0
252	20230711	154200	5877668200	40600	40600	40600	40600	0
253	20230711	154100	5877668200	40600	40600	40600	40600	0
254	20230711	154000	5877668200	40600	40600	40600	40600	0
255	20230711	153900	5877668200	40600	40600	40600	40600	0
256	20230711	153800	5877668200	40600	40600	40600	40600	0
257	20230711	153700	5877668200	40600	40600	40600	40600	0
258	20230711	153600	5877668200	40600	40600	40600	40600	0
259	20230711	153500	5877668200	40600	40600	40600	40600	0
260	20230711	153400	5877668200	40600	40600	40600	40600	0
261	20230711	153300	5877668200	40600	40600	40600	40600	0
262	20230711	153200	5877668200	40600	40600	40600	40600	0
263	20230711	153100	5877668200	40600	40600	40600	40600	0
264	20230711	153000	5877668200	40600	40600	40600	40600	1821
265	20230711	152900	5803735600	40650	40650	40650	40650	0
266	20230711	152800	5803735600	40650	40650	40650	40650	0
267	20230711	152700	5803735600	40650	40650	40650	40650	0
268	20230711	152600	5803735600	40650	40650	40650	40650	0
269	20230711	152500	5803735600	40650	40650	40650	40650	0
270	20230711	152400	5803735600	40650	40650	40650	40650	0
271	20230711	152300	5803735600	40650	40650	40650	40650	0
272	20230711	152200	5803735600	40650	40650	40650	40650	0
273	20230711	152100	5803735600	40650	40650	40650	40650	0
274	20230711	152000	5803735600	40650	40650	40650	40650	0
275	20230711	151900	5803735600	40650	40600	40650	40600	197
276	20230711	151800	5795735650	40600	40650	40650	40600	31
277	20230711	151700	5794475850	40600	40600	40650	40600	440
278	20230711	151600	5776590850	40600	40600	40650	40600	140
279	20230711	151500	5770905600	40600	40650	40650	40600	239
280	20230711	151400	5761190650	40650	40600	40650	40550	205
281	20230711	151300	5752864400	40600	40600	40600	40550	182
282	20230711	151200	5745475550	40550	40550	40600	40550	101
283	20230711	151100	5741376250	40600	40600	40600	40550	397
284	20230711	151000	5725274200	40550	40600	40600	40550	22
285	20230711	150900	5724381700	40600	40600	40600	40600	55
286	20230711	150800	5722148700	40550	40550	40600	40550	97
287	20230711	150700	5718213800	40600	40550	40600	40550	236
288	20230711	150600	5708633700	40550	40500	40600	40500	393
289	20230711	150500	5692698800	40500	40550	40550	40500	22
290	20230711	150400	5691807200	40550	40550	40550	40500	77
291	20230711	150300	5688686650	40500	40500	40550	40500	221
292	20230711	150200	5679735850	40500	40550	40550	40500	48
293	20230711	150100	5677789550	40500	40550	40550	40500	61
294	20230711	150000	5675316350	40550	40550	40600	40500	360
295	20230711	145900	5660717750	40600	40600	40600	40550	163
296	20230711	145800	5654100350	40600	40600	40600	40550	13
297	20230711	145700	5653572750	40600	40550	40600	40500	246
298	20230711	145600	5643597450	40550	40500	40600	40500	48
299	20230711	145500	5641650400	40550	40600	40600	40500	68
300	20230711	145400	5638892800	40550	40600	40600	40500	62
301	20230711	145300	5636376000	40600	40550	40650	40550	189
302	20230711	145200	5628710250	40500	40450	40500	40450	123
303	20230711	145100	5623728800	40450	40400	40500	40400	652
304	20230711	145000	5597355300	40400	40450	40450	40400	118
305	20230711	144900	5592587650	40400	40400	40450	40400	103
306	20230711	144800	5588425100	40400	40400	40450	40400	88
307	20230711	144700	5584869550	40350	40400	40400	40350	54
308	20230711	144600	5582688100	40400	40450	40450	40400	28
309	20230711	144500	5581556450	40450	40450	40450	40350	134
310	20230711	144400	5576146750	40350	40350	40350	40300	309
311	20230711	144300	5563679150	40350	40450	40450	40350	150
312	20230711	144200	5557623550	40400	40450	40450	40350	72
313	20230711	144100	5554713350	40400	40450	40450	40400	26
314	20230711	144000	5553661800	40400	40450	40450	40350	25
315	20230711	143900	5552652200	40400	40400	40400	40300	106
316	20230711	143800	5548374700	40450	40400	40450	40400	46
317	20230711	143700	5546514750	40450	40400	40450	40400	84
318	20230711	143600	5543120500	40400	40400	40450	40400	57
319	20230711	143500	5540816800	40450	40450	40450	40400	17
320	20230711	143400	5540129550	40450	40350	40450	40300	166
321	20230711	143300	5533430200	40300	40500	40500	40250	2347
322	20230711	143200	5438726450	40450	40550	40550	40450	129
323	20230711	143100	5433500350	40550	40450	40600	40450	903
324	20230711	143000	5396951800	40500	40450	40500	40450	251
325	20230711	142900	5386796800	40500	40500	40550	40450	19
326	20230711	142800	5386027250	40450	40550	40600	40450	269
327	20230711	142700	5375135950	40550	40650	40650	40550	317
328	20230711	142600	5362264000	40600	40650	40650	40600	20
329	20230711	142500	5361451400	40600	40600	40650	40600	40
330	20230711	142400	5359827350	40650	40600	40650	40500	364
331	20230711	142300	5345068100	40500	40500	40500	40450	1029
332	20230711	142200	5303397450	40500	40500	40500	40450	244
333	20230711	142100	5293517200	40500	40600	40650	40450	863
334	20230711	142000	5258548350	40650	40650	40650	40600	803
335	20230711	141900	5225934150	40650	40750	40800	40650	230
336	20230711	141800	5216575550	40700	40700	40800	40650	41
337	20230711	141700	5214906350	40700	40650	40700	40650	107
338	20230711	141600	5210555900	40650	40750	40750	40600	787
339	20230711	141500	5178557500	40700	40800	40850	40700	534
340	20230711	141400	5156770300	40800	40800	40800	40650	1467
341	20230711	141300	5097013300	40800	40750	40850	40750	98
342	20230711	141200	5093014950	40800	40800	40800	40750	55
343	20230711	141100	5090772300	40750	40800	40800	40750	54
344	20230711	141000	5088569650	40800	40850	40900	40800	86
345	20230711	140900	5085059600	40800	40800	40900	40800	14
346	20230711	140800	5084487850	40800	40800	40850	40750	16
347	20230711	140700	5083834850	40800	40750	40800	40750	27
348	20230711	140600	5082734500	40750	40800	40800	40700	501
349	20230711	140500	5062309350	40800	40750	40800	40750	385
350	20230711	140400	5046620550	40800	40800	40800	40750	297
351	20230711	140300	5034504650	40800	40900	40900	40750	1003
352	20230711	140200	4993577400	40900	40850	40900	40850	15
353	20230711	140100	4992964000	40850	40900	40900	40850	324
354	20230711	140000	4979722750	40950	40900	40950	40900	36
355	20230711	135900	4978249150	40950	40900	40950	40900	35
356	20230711	135800	4976816150	40950	41000	41000	40950	73
357	20230711	135700	4973824650	41000	40950	41000	40950	74
358	20230711	135600	4970792850	40950	40950	40950	40950	65
359	20230711	135500	4968131100	40900	40900	41000	40900	3008
360	20230711	135400	4844862800	40900	40850	40900	40850	11
361	20230711	135300	4844413100	40850	40900	40900	40850	63
362	20230711	135200	4841837000	40900	40900	40900	40850	12
363	20230711	135100	4841346350	40900	40900	40900	40850	37
364	20230711	135000	4839833350	40900	40850	40900	40800	22
365	20230711	134900	4838934800	40800	40800	40900	40800	56
366	20230711	134800	4836647400	40850	40800	40850	40800	171
367	20230711	134700	4829664000	40800	40800	40850	40800	66
368	20230711	134600	4826970900	40800	40850	40850	40800	87
369	20230711	134500	4823420250	40800	40900	40950	40800	481
370	20230711	134400	4803757400	40950	40900	40950	40900	16
371	20230711	134300	4803102550	40900	40900	40950	40900	54
372	20230711	134200	4800893200	40900	40950	40950	40900	144
373	20230711	134100	4795002050	40900	40950	40950	40900	20
374	20230711	134000	4794183300	40950	40900	40950	40900	55
375	20230711	133900	4791932150	40900	40900	40950	40900	37
376	20230711	133800	4790417650	40900	40900	40900	40900	17
377	20230711	133700	4789722350	40900	40850	40900	40850	93
378	20230711	133600	4785920200	40850	40900	40900	40850	21
379	20230711	133500	4785061600	40850	40850	40850	40800	59
380	20230711	133400	4782654150	40850	40800	40900	40800	30
381	20230711	133300	4781428750	40850	40800	40850	40800	39
382	20230711	133200	4779836350	40800	40750	40850	40750	34
383	20230711	133100	4778450250	40750	40800	40800	40750	261
384	20230711	133000	4767801700	40800	40800	40850	40800	228
385	20230711	132900	4758497850	40850	40850	40850	40800	34
386	20230711	132800	4757109400	40800	40800	40850	40800	38
387	20230711	132700	4755557750	40800	40850	40850	40800	139
388	20230711	132600	4749884850	40800	40900	40950	40800	723
389	20230711	132500	4720320050	40900	40900	40950	40900	138
390	20230711	132400	4714674300	40900	40950	40950	40900	18
391	20230711	132300	4713937350	40950	40900	40950	40850	286
392	20230711	132200	4702252500	40850	40800	40900	40800	29
393	20230711	132100	4701067900	40800	40800	40800	40750	315
394	20230711	132000	4688216150	40750	40750	40800	40750	11
395	20230711	131900	4687767750	40750	40800	40800	40750	56
396	20230711	131800	4685483800	40800	40950	40950	40800	361
397	20230711	131700	4670750800	40850	40850	40950	40850	14
398	20230711	131600	4670178550	40850	40900	40950	40850	18
399	20230711	131500	4669442050	40900	40800	40900	40800	50
400	20230711	131400	4667398450	40800	40850	40900	40800	59
401	20230711	131300	4664990550	40900	40850	40900	40850	78
402	20230711	131200	4661803650	40850	40900	40950	40850	63
403	20230711	131100	4659227750	40900	40850	40900	40850	310
404	20230711	131000	4646560200	40900	40900	40950	40850	26
405	20230711	130900	4645497000	40900	40900	40950	40900	21
406	20230711	130800	4644637350	40950	40800	40950	40800	33
407	20230711	130700	4643287850	40800	40850	40900	40800	204
408	20230711	130600	4634954650	40750	40950	40950	40750	1097
409	20230711	130500	4590162800	41000	40950	41000	40950	272
410	20230711	130400	4579023400	40950	41000	41050	40950	1125
411	20230711	130300	4532879750	41050	41000	41050	40950	379
412	20230711	130200	4517338200	40950	41000	41000	40950	92
413	20230711	130100	4513568100	41000	40950	41000	40950	12
414	20230711	130000	4513076500	40900	40900	41000	40900	106
415	20230711	125900	4508736300	40900	40950	40950	40900	138
416	20230711	125800	4503085350	40950	41000	41000	40950	30
417	20230711	125700	4501855950	41000	41000	41000	40950	612
418	20230711	125600	4476770450	41000	40950	41000	40950	52
419	20230711	125500	4474639200	41050	40950	41050	40950	2061
420	20230711	125400	4390099550	40900	40950	40950	40900	21
421	20230711	125300	4389239850	40950	40950	41000	40900	85
422	20230711	125200	4385759050	40950	40950	40950	40900	335
423	20230711	125100	4372040950	40950	40950	40950	40900	249
424	20230711	125000	4361847350	40900	40850	40950	40850	195
425	20230711	124900	4353872300	40850	40900	40900	40800	32
426	20230711	124800	4352563900	40850	40900	40900	40850	364
427	20230711	124700	4337693250	40850	40800	40850	40800	215
428	20230711	124600	4328910850	40850	40750	40850	40750	70
429	20230711	124500	4326054800	40750	40800	40800	40750	54
430	20230711	124400	4323851950	40750	40800	40850	40750	130
431	20230711	124300	4318548000	40850	40850	40900	40850	49
432	20230711	124200	4316546200	40850	40800	40850	40800	113
433	20230711	124100	4311930300	40800	40800	40850	40800	69
434	20230711	124000	4309113800	40850	40850	40850	40800	15
435	20230711	123900	4308501400	40800	40850	40850	40800	91
436	20230711	123800	4304787050	40800	40850	40850	40800	78
437	20230711	123700	4301602500	40800	40750	40850	40750	42
438	20230711	123600	4299888700	40750	40800	40850	40750	85
439	20230711	123500	4296420250	40800	40850	40850	40800	15
440	20230711	123400	4295807950	40800	40750	40850	40750	20
441	20230711	123300	4294991500	40850	40750	40850	40750	12
442	20230711	123200	4294502100	40850	40800	40850	40750	11
443	20230711	123100	4294053450	40800	40800	40800	40750	36
444	20230711	123000	4292585000	40800	40800	40850	40700	1519
445	20230711	122900	4230614100	40750	40750	40800	40750	480
446	20230711	122800	4211030350	40800	40800	40800	40750	48
447	20230711	122700	4209072550	40750	40750	40800	40750	77
448	20230711	122600	4205934650	40750	40700	40750	40700	185
449	20230711	122500	4198396400	40700	40700	40750	40700	16
450	20230711	122400	4197745000	40750	40750	40750	40700	39
451	20230711	122300	4196156700	40700	40750	40750	40700	36
452	20230711	122200	4194689950	40700	40700	40750	40700	14
453	20230711	122100	4194120000	40750	40850	40850	40700	234
454	20230711	122000	4184582150	40850	40750	40850	40750	75
455	20230711	121900	4181522500	40750	40750	40800	40750	68
456	20230711	121800	4178748600	40750	40800	40800	40750	23
457	20230711	121700	4177810450	40750	40750	40800	40750	18
458	20230711	121600	4177076800	40750	40800	40800	40750	17
459	20230711	121500	4176383500	40750	40700	40800	40650	140
460	20230711	121400	4170685250	40650	40700	40700	40650	31
461	20230711	121300	4169424000	40700	40700	40700	40700	452
462	20230711	121200	4151027600	40650	40700	40700	40650	261
463	20230711	121100	4140410050	40650	40600	40700	40600	43
464	20230711	121000	4138660850	40600	40650	40700	40600	8
465	20230711	120900	4138335750	40650	40650	40650	40600	11
466	20230711	120800	4137889000	40650	40700	40700	40600	126
467	20230711	120700	4132766100	40650	40600	40650	40600	45
468	20230711	120600	4130937850	40600	40600	40650	40600	42
469	20230711	120500	4129231000	40600	40650	40650	40550	340
470	20230711	120400	4115432100	40700	40650	40700	40650	84
471	20230711	120300	4112015400	40650	40800	40800	40650	48
472	20230711	120200	4110059200	40800	40750	40800	40650	120
473	20230711	120100	4105166200	40750	40700	40750	40700	41
474	20230711	120000	4103496600	40700	40700	40750	40650	68
475	20230711	115900	4100727700	40700	40750	40750	40600	220
476	20230711	115800	4091787700	40700	40700	40750	40650	116
477	20230711	115700	4087066650	40700	40650	40700	40650	62
478	20230711	115600	4084546200	40650	40550	40650	40550	55
479	20230711	115500	4082313150	40550	40550	40600	40550	26
480	20230711	115400	4081258150	40600	40600	40650	40600	188
481	20230711	115300	4073621200	40600	40600	40650	40600	157
482	20230711	115200	4067245550	40650	40650	40650	40600	115
483	20230711	115100	4062576000	40650	40650	40650	40600	78
484	20230711	115000	4059407600	40650	40700	40700	40600	321
485	20230711	114900	4046374350	40600	40650	40700	40600	232
486	20230711	114800	4036947850	40650	40650	40700	40650	54
487	20230711	114700	4034752300	40650	40700	40700	40650	27
488	20230711	114600	4033653750	40700	40700	40700	40650	74
489	20230711	114500	4030644650	40700	40650	40700	40650	45
490	20230711	114400	4028813650	40700	40750	40750	40700	397
491	20230711	114300	4012655050	40750	40750	40800	40750	96
492	20230711	114200	4008742100	40800	40750	40800	40700	86
493	20230711	114100	4005238050	40750	40800	40800	40700	37
494	20230711	114000	4003730200	40800	40700	40800	40700	24
495	20230711	113900	4002751600	40750	40700	40750	40700	11
496	20230711	113800	4002303550	40700	40650	40750	40600	358
497	20230711	113700	3987751350	40600	40600	40600	40550	196
498	20230711	113600	3979794100	40600	40650	40650	40550	145
499	20230711	113500	3973907050	40600	40750	40800	40550	1123
500	20230711	113400	3928255450	40800	40750	40800	40700	222
501	20230711	113300	3919211450	40750	40750	40800	40750	27
502	20230711	113200	3918110400	40800	40750	40800	40750	334
503	20230711	113100	3904499700	40750	40800	40800	40750	121
504	20230711	113000	3899568600	40800	40750	40800	40750	91
505	20230711	112900	3895858200	40750	40800	40800	40750	11
506	20230711	112800	3895409800	40750	40800	40800	40750	121
507	20230711	112700	3890474650	40750	40800	40850	40750	153
508	20230711	112600	3884232150	40800	40850	40850	40800	54
509	20230711	112500	3882026800	40850	40900	40900	40850	18
510	20230711	112400	3881291200	40850	40900	40900	40850	363
511	20230711	112300	3866444600	40900	40750	40900	40750	110
512	20230711	112200	3861954050	40750	40750	40800	40750	64
513	20230711	112100	3859345850	40750	40800	40900	40750	85
514	20230711	112000	3855877750	40850	40900	40900	40850	34
515	20230711	111900	3854488200	40850	40800	40900	40800	88
516	20230711	111800	3850892000	40800	40850	40850	40800	120
517	20230711	111700	3845995650	40850	40850	40900	40850	7
518	20230711	111600	3845709550	40900	40900	40950	40800	2098
519	20230711	111500	3759979900	40900	40900	40950	40850	910
520	20230711	111400	3722757200	40900	40850	40900	40800	73
521	20230711	111300	3719775150	40850	40850	40850	40800	77
522	20230711	111200	3716629950	40850	40800	40850	40800	103
523	20230711	111100	3712423800	40850	40850	40850	40800	153
524	20230711	111000	3706179000	40800	40800	40850	40800	27
525	20230711	110900	3705076600	40850	40800	40850	40750	82
526	20230711	110800	3701731900	40750	40800	40850	40750	63
527	20230711	110700	3699161550	40800	40750	40800	40750	247
528	20230711	110600	3689086050	40750	40800	40800	40750	55
529	20230711	110500	3686842500	40750	40700	40750	40700	64
530	20230711	110400	3684235850	40750	40700	40750	40700	215
531	20230711	110300	3675483750	40700	40750	40750	40700	179
532	20230711	110200	3668190750	40750	40700	40750	40700	155
533	20230711	110100	3661875850	40750	40700	40750	40650	102
534	20230711	110000	3657724650	40700	40600	40700	40600	129
535	20230711	105900	3652476350	40600	40550	40650	40550	33
536	20230711	105800	3651136900	40500	40500	40500	40450	285
537	20230711	105700	3639594900	40450	40450	40500	40450	120
538	20230711	105600	3634740750	40450	40550	40600	40450	1035
539	20230711	105500	3592817700	40500	40500	40550	40450	340
540	20230711	105400	3579049600	40600	40550	40600	40500	508
541	20230711	105300	3558465200	40550	40650	40650	40550	273
542	20230711	105200	3547389000	40650	40650	40650	40550	202
543	20230711	105100	3539188400	40600	40650	40700	40600	703
544	20230711	105000	3510620050	40700	40750	40800	40700	202
545	20230711	104900	3502386300	40800	40750	40800	40750	235
546	20230711	104800	3492804600	40750	40750	40850	40750	56
547	20230711	104700	3490520350	40750	40850	40900	40700	1969
548	20230711	104600	3410264050	40850	40850	40900	40850	74
549	20230711	104500	3407240300	40850	40850	40900	40850	54
550	20230711	104400	3405032900	40850	40850	40900	40850	66
551	20230711	104300	3402336600	40850	40900	40900	40850	250
552	20230711	104200	3392113000	40900	40900	40900	40850	283
553	20230711	104100	3380538650	40850	40850	40900	40850	149
554	20230711	104000	3374450450	40850	40850	40900	40850	44
555	20230711	103900	3372652900	40850	40850	40900	40850	30
556	20230711	103800	3371426600	40900	40900	40950	40850	79
557	20230711	103700	3368196050	40950	40850	40950	40850	35
558	20230711	103600	3366763800	40850	40900	40950	40850	68
559	20230711	103500	3363984700	40850	40850	40900	40850	178
560	20230711	103400	3356710800	40850	40850	40900	40850	95
561	20230711	103300	3352827950	40900	40850	40900	40850	30
562	20230711	103200	3351601600	40950	40900	40950	40850	1048
563	20230711	103100	3308749100	40900	40900	40900	40850	394
564	20230711	103000	3292650800	40850	40850	40900	40850	298
565	20230711	102900	3280474350	40850	40850	40900	40850	121
566	20230711	102800	3275526650	40850	40850	40850	40800	280
567	20230711	102700	3264099550	40900	40950	40950	40850	143
568	20230711	102600	3258257550	40950	40950	40950	40850	173
569	20230711	102500	3251178800	40950	40850	40950	40850	685
570	20230711	102400	3223157650	40850	40900	40950	40800	911
571	20230711	102300	3185941850	40900	40900	40950	40900	366
572	20230711	102200	3170970400	40900	41000	41000	40900	629
573	20230711	102100	3145213750	40950	41000	41000	40950	228
574	20230711	102000	3135867800	41050	41050	41050	41000	1098
575	20230711	101900	3090848450	41050	40950	41050	40950	174
576	20230711	101800	3083709150	40950	41000	41050	40950	83
577	20230711	101700	3080306700	41050	40950	41050	40950	437
578	20230711	101600	3062400400	40950	41050	41050	40950	1465
579	20230711	101500	3002337850	41050	41000	41150	41000	361
580	20230711	101400	2987508450	41000	41050	41100	41000	306
581	20230711	101300	2974944600	41050	41100	41100	41050	201
582	20230711	101200	2966693250	41050	41100	41100	41000	351
583	20230711	101100	2952274500	41100	41100	41150	41050	632
584	20230711	101000	2926307600	41100	41100	41150	41100	368
585	20230711	100900	2911182750	41100	41200	41200	41050	970
586	20230711	100800	2871309700	41250	41250	41300	41200	578
587	20230711	100700	2847467150	41200	41150	41200	41150	697
588	20230711	100600	2818752450	41150	41050	41200	41050	908
589	20230711	100500	2781417400	41050	40950	41050	40950	1460
590	20230711	100400	2721587350	41000	41000	41000	40950	128
591	20230711	100300	2716343500	41000	41100	41100	41000	704
592	20230711	100200	2687447600	41050	41100	41100	41000	2170
593	20230711	100100	2598385850	41100	41200	41250	41100	586
594	20230711	100000	2574273300	41150	41200	41250	41100	816
595	20230711	095900	2540695400	41150	41250	41250	41150	305
596	20230711	095800	2528115200	41250	41250	41300	41150	852
597	20230711	095700	2493000100	41300	41300	41300	41250	260
598	20230711	095600	2482262850	41250	41300	41300	41200	724
599	20230711	095500	2452403050	41300	41400	41400	41300	1379
600	20230711	095400	2395411950	41350	41400	41450	41350	1318
601	20230711	095300	2340841000	41400	41500	41550	41400	1157
602	20230711	095200	2292855800	41500	41500	41550	41450	1314
603	20230711	095100	2238336550	41500	41550	41600	41450	2598
604	20230711	095000	2130410600	41550	41650	41700	41350	3139
605	20230711	094900	2000092750	41700	41200	41800	41150	8327
606	20230711	094800	1655055450	41150	40950	41200	40950	3565
607	20230711	094700	1508572150	40950	41050	41050	40900	209
608	20230711	094600	1500004350	41050	40950	41050	40850	5937
609	20230711	094500	1257023950	40950	40700	40950	40700	2724
610	20230711	094400	1145669950	40700	40700	40800	40700	758
611	20230711	094300	1114783450	40700	40750	40750	40650	259
612	20230711	094200	1104244550	40750	40700	40750	40700	460
613	20230711	094100	1085515800	40700	40650	40700	40650	294
614	20230711	094000	1073561300	40650	40700	40700	40650	991
615	20230711	093900	1033277100	40700	40700	40700	40700	228
616	20230711	093800	1023997500	40700	40700	40700	40550	264
617	20230711	093700	1013263150	40700	40700	40700	40600	194
618	20230711	093600	1005378450	40700	40600	40700	40600	437
619	20230711	093500	987629350	40550	40450	40550	40450	671
620	20230711	093400	960445100	40450	40500	40500	40400	65
621	20230711	093300	957815050	40450	40350	40450	40350	1065
622	20230711	093200	914809100	40350	40350	40350	40300	357
623	20230711	093100	900404200	40400	40400	40400	40400	46
624	20230711	093000	898545800	40350	40350	40400	40350	142
625	20230711	092900	892815550	40350	40500	40500	40350	214
626	20230711	092800	884179850	40350	40500	40600	40350	2274
627	20230711	092700	792174600	40550	40550	40550	40500	347
628	20230711	092600	778113750	40550	40550	40550	40550	62
629	20230711	092500	775599650	40550	40500	40550	40450	1132
630	20230711	092400	729751650	40550	40650	40650	40550	1169
631	20230711	092300	682310650	40700	40600	40700	40600	859
632	20230711	092200	647401150	40600	40550	40650	40550	908
633	20230711	092100	610510950	40600	40550	40600	40550	150
634	20230711	092000	604424400	40550	40600	40650	40500	965
635	20230711	091900	565281050	40550	40500	40600	40400	1645
636	20230711	091800	498697250	40500	40350	40500	40250	675
637	20230711	091700	471442400	40350	40250	40350	40250	604
638	20230711	091600	447119450	40200	40200	40250	40150	325
639	20230711	091500	434055550	40200	39950	40200	39950	334
640	20230711	091400	420683400	40000	39950	40000	39850	278
641	20230711	091300	409587950	39950	40050	40050	39950	294
642	20230711	091200	397833350	40050	40050	40050	40050	114
643	20230711	091100	393267650	40050	39800	40050	39800	1078
644	20230711	091000	350282500	39750	39850	39850	39700	3275
645	20230711	090900	220055500	39900	40100	40100	39900	976
646	20230711	090800	181044350	40100	40100	40100	40050	89
647	20230711	090700	177479400	40100	40100	40150	40050	328
648	20230711	090600	164331050	40150	40150	40150	40100	219
649	20230711	090500	155539700	40150	40100	40150	40050	873
650	20230711	090400	120521450	40150	40150	40250	40100	580
651	20230711	090300	97222650	40150	40100	40150	40100	429
652	20230711	090200	79998800	40100	40100	40150	40050	251
653	20230711	090100	69929650	40100	40200	40200	40100	937
654	20230711	090000	32291600	40200	40150	40250	40150	791