KissMeData/004990/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	184100	3633149600	25650	25650	25650	25650	7951
3	20230703	184000	3633149600	25650	25650	25650	25650	0
4	20230703	183900	3633149600	25650	25650	25650	25650	0
5	20230703	183800	3633149600	25650	25650	25650	25650	0
6	20230703	183700	3633149600	25650	25650	25650	25650	0
7	20230703	183600	3633149600	25650	25650	25650	25650	0
8	20230703	183500	3633149600	25650	25650	25650	25650	0
9	20230703	183400	3633149600	25650	25650	25650	25650	0
10	20230703	183300	3633149600	25650	25650	25650	25650	0
11	20230703	183200	3633149600	25650	25650	25650	25650	0
12	20230703	183100	3633149600	25650	25650	25650	25650	0
13	20230703	183000	3633149600	25650	25650	25650	25650	0
14	20230703	182900	3633149600	25650	25650	25650	25650	0
15	20230703	182800	3633149600	25650	25650	25650	25650	0
16	20230703	182700	3633149600	25650	25650	25650	25650	0
17	20230703	182600	3633149600	25650	25650	25650	25650	0
18	20230703	182500	3633149600	25650	25650	25650	25650	0
19	20230703	182400	3633149600	25650	25650	25650	25650	0
20	20230703	182300	3633149600	25650	25650	25650	25650	0
21	20230703	182200	3633149600	25650	25650	25650	25650	0
22	20230703	182100	3633149600	25650	25650	25650	25650	0
23	20230703	182000	3633149600	25650	25650	25650	25650	0
24	20230703	181900	3633149600	25650	25650	25650	25650	0
25	20230703	181800	3633149600	25650	25650	25650	25650	0
26	20230703	181700	3633149600	25650	25650	25650	25650	0
27	20230703	181600	3633149600	25650	25650	25650	25650	0
28	20230703	181500	3633149600	25650	25650	25650	25650	0
29	20230703	181400	3633149600	25650	25650	25650	25650	0
30	20230703	181300	3633149600	25650	25650	25650	25650	0
31	20230703	181200	3633149600	25650	25650	25650	25650	0
32	20230703	181100	3633149600	25650	25650	25650	25650	7951
33	20230703	181000	3633149600	25650	25650	25650	25650	0
34	20230703	180900	3633149600	25650	25650	25650	25650	0
35	20230703	180800	3633149600	25650	25650	25650	25650	0
36	20230703	180700	3633149600	25650	25650	25650	25650	0
37	20230703	180600	3633149600	25650	25650	25650	25650	0
38	20230703	180500	3633149600	25650	25650	25650	25650	0
39	20230703	180400	3633149600	25650	25650	25650	25650	0
40	20230703	180300	3633149600	25650	25650	25650	25650	0
41	20230703	180200	3633149600	25650	25650	25650	25650	0
42	20230703	180100	3633149600	25650	25650	25650	25650	0
43	20230703	180000	3633149600	25650	25650	25650	25650	0
44	20230703	175900	3633149600	25650	25650	25650	25650	0
45	20230703	175800	3633149600	25650	25650	25650	25650	0
46	20230703	175700	3633149600	25650	25650	25650	25650	0
47	20230703	175600	3633149600	25650	25650	25650	25650	0
48	20230703	175500	3633149600	25650	25650	25650	25650	0
49	20230703	175400	3633149600	25650	25650	25650	25650	0
50	20230703	175300	3633149600	25650	25650	25650	25650	0
51	20230703	175200	3633149600	25650	25650	25650	25650	0
52	20230703	175100	3633149600	25650	25650	25650	25650	0
53	20230703	175000	3633149600	25650	25650	25650	25650	0
54	20230703	174900	3633149600	25650	25650	25650	25650	0
55	20230703	174800	3633149600	25650	25650	25650	25650	0
56	20230703	174700	3633149600	25650	25650	25650	25650	0
57	20230703	174600	3633149600	25650	25650	25650	25650	0
58	20230703	174500	3633149600	25650	25650	25650	25650	0
59	20230703	174400	3633149600	25650	25650	25650	25650	0
60	20230703	174300	3633149600	25650	25650	25650	25650	0
61	20230703	174200	3633149600	25650	25650	25650	25650	0
62	20230703	174100	3633149600	25650	25650	25650	25650	7951
63	20230703	174000	3633149600	25650	25650	25650	25650	0
64	20230703	173900	3633149600	25650	25650	25650	25650	0
65	20230703	173800	3633149600	25650	25650	25650	25650	0
66	20230703	173700	3633149600	25650	25650	25650	25650	0
67	20230703	173600	3633149600	25650	25650	25650	25650	0
68	20230703	173500	3633149600	25650	25650	25650	25650	0
69	20230703	173400	3633149600	25650	25650	25650	25650	0
70	20230703	173300	3633149600	25650	25650	25650	25650	0
71	20230703	173200	3633149600	25650	25650	25650	25650	0
72	20230703	173100	3633149600	25650	25650	25650	25650	0
73	20230703	173000	3633149600	25650	25650	25650	25650	0
74	20230703	172900	3633149600	25650	25650	25650	25650	0
75	20230703	172800	3633149600	25650	25650	25650	25650	0
76	20230703	172700	3633149600	25650	25650	25650	25650	0
77	20230703	172600	3633149600	25650	25650	25650	25650	0
78	20230703	172500	3633149600	25650	25650	25650	25650	0
79	20230703	172400	3633149600	25650	25650	25650	25650	0
80	20230703	172300	3633149600	25650	25650	25650	25650	0
81	20230703	172200	3633149600	25650	25650	25650	25650	0
82	20230703	172100	3633149600	25650	25650	25650	25650	0
83	20230703	172000	3633149600	25650	25650	25650	25650	0
84	20230703	171900	3633149600	25650	25650	25650	25650	0
85	20230703	171800	3633149600	25650	25650	25650	25650	0
86	20230703	171700	3633149600	25650	25650	25650	25650	0
87	20230703	171600	3633149600	25650	25650	25650	25650	0
88	20230703	171500	3633149600	25650	25650	25650	25650	0
89	20230703	171400	3633149600	25650	25650	25650	25650	0
90	20230703	171300	3633149600	25650	25650	25650	25650	0
91	20230703	171200	3633149600	25650	25650	25650	25650	0
92	20230703	171100	3633149600	25650	25650	25650	25650	7951
93	20230703	171000	3633149600	25650	25650	25650	25650	0
94	20230703	170900	3633149600	25650	25650	25650	25650	0
95	20230703	170800	3633149600	25650	25650	25650	25650	0
96	20230703	170700	3633149600	25650	25650	25650	25650	0
97	20230703	170600	3633149600	25650	25650	25650	25650	0
98	20230703	170500	3633149600	25650	25650	25650	25650	0
99	20230703	170400	3633149600	25650	25650	25650	25650	0
100	20230703	170300	3633149600	25650	25650	25650	25650	0
101	20230703	170200	3633149600	25650	25650	25650	25650	0
102	20230703	170100	3633149600	25650	25650	25650	25650	0
103	20230703	170000	3633149600	25650	25650	25650	25650	0
104	20230703	165900	3633149600	25650	25650	25650	25650	0
105	20230703	165800	3633149600	25650	25650	25650	25650	0
106	20230703	165700	3633149600	25650	25650	25650	25650	0
107	20230703	165600	3633149600	25650	25650	25650	25650	0
108	20230703	165500	3633149600	25650	25650	25650	25650	0
109	20230703	165400	3633149600	25650	25650	25650	25650	0
110	20230703	165300	3633149600	25650	25650	25650	25650	0
111	20230703	165200	3633149600	25650	25650	25650	25650	0
112	20230703	165100	3633149600	25650	25650	25650	25650	0
113	20230703	165000	3633149600	25650	25650	25650	25650	0
114	20230703	164900	3633149600	25650	25650	25650	25650	0
115	20230703	164800	3633149600	25650	25650	25650	25650	0
116	20230703	164700	3633149600	25650	25650	25650	25650	0
117	20230703	164600	3633149600	25650	25650	25650	25650	0
118	20230703	164500	3633149600	25650	25650	25650	25650	0
119	20230703	164400	3633149600	25650	25650	25650	25650	0
120	20230703	164300	3633149600	25650	25650	25650	25650	0
121	20230703	164200	3633149600	25650	25650	25650	25650	0
122	20230703	164100	3633149600	25650	25650	25650	25650	7951
123	20230703	164000	3633149600	25650	25650	25650	25650	0
124	20230703	163900	3633149600	25650	25650	25650	25650	0
125	20230703	163800	3633149600	25650	25650	25650	25650	0
126	20230703	163700	3633149600	25650	25650	25650	25650	0
127	20230703	163600	3633149600	25650	25650	25650	25650	0
128	20230703	163500	3633149600	25650	25650	25650	25650	0
129	20230703	163400	3633149600	25650	25650	25650	25650	0
130	20230703	163300	3633149600	25650	25650	25650	25650	0
131	20230703	163200	3633149600	25650	25650	25650	25650	0
132	20230703	163100	3633149600	25650	25650	25650	25650	0
133	20230703	163000	3633149600	25650	25650	25650	25650	0
134	20230703	162900	3633149600	25650	25650	25650	25650	0
135	20230703	162800	3633149600	25650	25650	25650	25650	0
136	20230703	162700	3633149600	25650	25650	25650	25650	0
137	20230703	162600	3633149600	25650	25650	25650	25650	0
138	20230703	162500	3633149600	25650	25650	25650	25650	0
139	20230703	162400	3633149600	25650	25650	25650	25650	0
140	20230703	162300	3633149600	25650	25650	25650	25650	0
141	20230703	162200	3633149600	25650	25650	25650	25650	0
142	20230703	162100	3633149600	25650	25650	25650	25650	0
143	20230703	162000	3633149600	25650	25650	25650	25650	0
144	20230703	161900	3633149600	25650	25650	25650	25650	0
145	20230703	161800	3633149600	25650	25650	25650	25650	0
146	20230703	161700	3633149600	25650	25650	25650	25650	0
147	20230703	161600	3633149600	25650	25650	25650	25650	0
148	20230703	161500	3633149600	25650	25650	25650	25650	0
149	20230703	161400	3633149600	25650	25650	25650	25650	0
150	20230703	161300	3633149600	25650	25650	25650	25650	0
151	20230703	161200	3633149600	25650	25650	25650	25650	0
152	20230703	161100	3633149600	25650	25650	25650	25650	7951
153	20230703	161000	3633149600	25650	25650	25650	25650	0
154	20230703	160900	3633149600	25650	25650	25650	25650	0
155	20230703	160800	3633149600	25650	25650	25650	25650	0
156	20230703	160700	3633149600	25650	25650	25650	25650	0
157	20230703	160600	3633149600	25650	25650	25650	25650	0
158	20230703	160500	3633149600	25650	25650	25650	25650	0
159	20230703	160400	3633149600	25650	25650	25650	25650	0
160	20230703	160300	3633149600	25650	25650	25650	25650	0
161	20230703	160200	3633149600	25650	25650	25650	25650	0
162	20230703	160100	3633149600	25650	25650	25650	25650	0
163	20230703	160000	3633149600	25650	25650	25650	25650	0
164	20230703	155900	3633149600	25650	25650	25650	25650	0
165	20230703	155800	3633149600	25650	25650	25650	25650	0
166	20230703	155700	3633149600	25650	25650	25650	25650	0
167	20230703	155600	3633149600	25650	25650	25650	25650	0
168	20230703	155500	3633149600	25650	25650	25650	25650	0
169	20230703	155400	3633149600	25650	25650	25650	25650	0
170	20230703	155300	3633149600	25650	25650	25650	25650	0
171	20230703	155200	3633149600	25650	25650	25650	25650	0
172	20230703	155100	3633149600	25650	25650	25650	25650	0
173	20230703	155000	3633149600	25650	25650	25650	25650	0
174	20230703	154900	3633149600	25650	25650	25650	25650	0
175	20230703	154800	3633149600	25650	25650	25650	25650	0
176	20230703	154700	3633149600	25650	25650	25650	25650	0
177	20230703	154600	3633149600	25650	25650	25650	25650	0
178	20230703	154500	3633149600	25650	25650	25650	25650	0
179	20230703	154400	3633149600	25650	25650	25650	25650	0
180	20230703	154300	3633149600	25650	25650	25650	25650	0
181	20230703	154200	3633149600	25650	25650	25650	25650	0
182	20230703	154100	3633149600	25650	25650	25650	25650	7951
183	20230703	154000	3633149600	25650	25650	25650	25650	0
184	20230703	153900	3633149600	25650	25650	25650	25650	0
185	20230703	153800	3633149600	25650	25650	25650	25650	0
186	20230703	153700	3633149600	25650	25650	25650	25650	0
187	20230703	153600	3633149600	25650	25650	25650	25650	0
188	20230703	153500	3633149600	25650	25650	25650	25650	0
189	20230703	153400	3633149600	25650	25650	25650	25650	0
190	20230703	153300	3633149600	25650	25650	25650	25650	0
191	20230703	153200	3633149600	25650	25650	25650	25650	0
192	20230703	153100	3633149600	25650	25650	25650	25650	0
193	20230703	153000	3633149600	25650	25650	25650	25650	7951
194	20230703	152900	3429206450	25600	25600	25600	25600	0
195	20230703	152800	3429206450	25600	25600	25600	25600	0
196	20230703	152700	3429206450	25600	25600	25600	25600	0
197	20230703	152600	3429206450	25600	25600	25600	25600	0
198	20230703	152500	3429206450	25600	25600	25600	25600	0
199	20230703	152400	3429206450	25600	25600	25600	25600	0
200	20230703	152300	3429206450	25600	25600	25600	25600	0
201	20230703	152200	3429206450	25600	25600	25600	25600	0
202	20230703	152100	3429206450	25600	25600	25600	25600	0
203	20230703	152000	3429206450	25600	25600	25600	25600	0
204	20230703	151900	3429206450	25600	25700	25700	25600	1144
205	20230703	151800	3399848850	25650	25700	25700	25650	340
206	20230703	151700	3391123400	25700	25650	25700	25650	291
207	20230703	151600	3383654950	25650	25650	25650	25650	344
208	20230703	151500	3374831350	25650	25650	25700	25650	202
209	20230703	151400	3369650000	25650	25650	25700	25650	164
210	20230703	151300	3365443200	25650	25600	25700	25600	407
211	20230703	151200	3355004950	25600	25600	25650	25600	220
212	20230703	151100	3349364800	25600	25600	25650	25600	148
213	20230703	151000	3345572000	25600	25600	25650	25600	272
214	20230703	150900	3338598900	25600	25650	25700	25600	623
215	20230703	150800	3322619600	25650	25650	25700	25650	1627
216	20230703	150700	3280886900	25700	25650	25700	25650	119
217	20230703	150600	3277834250	25650	25700	25700	25650	48
218	20230703	150500	3276602850	25650	25700	25700	25650	193
219	20230703	150400	3271646250	25650	25700	25700	25650	194
220	20230703	150300	3266662800	25700	25700	25750	25700	1059
221	20230703	150200	3239446300	25700	25650	25750	25650	289
222	20230703	150100	3232015850	25700	25650	25700	25650	83
223	20230703	150000	3229886800	25650	25650	25700	25650	49
224	20230703	145900	3228629800	25650	25650	25700	25650	106
225	20230703	145800	3225908950	25650	25650	25750	25650	79
226	20230703	145700	3223880650	25650	25650	25700	25650	187
227	20230703	145600	3219079000	25650	25650	25700	25650	77
228	20230703	145500	3217103050	25650	25650	25700	25650	184
229	20230703	145400	3212377900	25650	25650	25700	25650	196
230	20230703	145300	3207342650	25700	25650	25700	25650	411
231	20230703	145200	3196783200	25650	25650	25650	25650	136
232	20230703	145100	3193294800	25650	25650	25700	25650	248
233	20230703	145000	3186933050	25650	25650	25700	25650	76
234	20230703	144900	3184983100	25650	25650	25700	25650	105
235	20230703	144800	3182287950	25650	25650	25700	25650	46
236	20230703	144700	3181108000	25650	25650	25700	25650	93
237	20230703	144600	3178722350	25650	25650	25700	25650	171
238	20230703	144500	3174330450	25650	25650	25700	25650	77
239	20230703	144400	3172353550	25650	25650	25700	25650	132
240	20230703	144300	3168963950	25700	25700	25700	25650	225
241	20230703	144200	3163183300	25650	25650	25700	25650	43
242	20230703	144100	3162080250	25650	25650	25700	25650	329
243	20230703	144000	3153627900	25650	25650	25700	25650	1320
244	20230703	143900	3119722500	25650	25650	25650	25650	83
245	20230703	143800	3117593550	25650	25650	25700	25650	535
246	20230703	143700	3103870750	25650	25650	25700	25650	65
247	20230703	143600	3102203250	25650	25650	25700	25650	65
248	20230703	143500	3100535500	25700	25650	25700	25650	1616
249	20230703	143400	3059085050	25650	25650	25700	25650	149
250	20230703	143300	3055258650	25650	25650	25700	25650	94
251	20230703	143200	3052845650	25650	25650	25700	25650	295
252	20230703	143100	3045267300	25650	25650	25700	25650	137
253	20230703	143000	3041746950	25650	25650	25700	25650	118
254	20230703	142900	3038718050	25650	25650	25650	25650	97
255	20230703	142800	3036230000	25650	25700	25700	25650	15
256	20230703	142700	3035845200	25650	25650	25650	25650	900
257	20230703	142600	3012760200	25700	25650	25700	25650	67
258	20230703	142500	3011041450	25650	25650	25700	25650	68
259	20230703	142400	3009297200	25650	25650	25700	25650	89
260	20230703	142300	3007012850	25650	25700	25700	25650	162
261	20230703	142200	3002850150	25650	25650	25700	25650	106
262	20230703	142100	3000129050	25700	25650	25700	25650	49
263	20230703	142000	2998870300	25650	25650	25700	25650	292
264	20230703	141900	2991373400	25700	25650	25700	25650	149
265	20230703	141800	2987545700	25700	25650	25700	25650	101
266	20230703	141700	2984952800	25700	25650	25700	25650	104
267	20230703	141600	2982282850	25700	25650	25700	25650	126
268	20230703	141500	2979047400	25650	25650	25700	25650	103
269	20230703	141400	2976402750	25650	25650	25700	25650	102
270	20230703	141300	2973784550	25650	25650	25700	25650	108
271	20230703	141200	2971011850	25650	25650	25700	25650	55
272	20230703	141100	2969601050	25650	25650	25650	25650	8
273	20230703	141000	2969395850	25650	25700	25700	25650	70
274	20230703	140900	2967599600	25650	25650	25650	25650	17
275	20230703	140800	2967163550	25650	25650	25700	25650	60
276	20230703	140700	2965621800	25650	25650	25700	25650	4
277	20230703	140600	2965519150	25700	25650	25700	25650	47
278	20230703	140500	2964311450	25650	25700	25700	25650	233
279	20230703	140400	2958323400	25750	25700	25750	25650	701
280	20230703	140300	2940315650	25700	25700	25700	25700	170
281	20230703	140200	2935946650	25700	25700	25700	25700	158
282	20230703	140100	2931886050	25700	25650	25700	25650	102
283	20230703	140000	2929267600	25700	25700	25700	25700	67
284	20230703	135900	2927545700	25650	25700	25700	25650	124
285	20230703	135800	2924361150	25650	25650	25650	25650	49
286	20230703	135700	2923104300	25650	25700	25700	25650	49
287	20230703	135600	2921847350	25700	25650	25700	25650	38
288	20230703	135500	2920872600	25650	25700	25700	25650	45
289	20230703	135400	2919718300	25700	25700	25700	25650	75
290	20230703	135300	2917792450	25700	25700	25700	25650	253
291	20230703	135200	2911292950	25700	25700	25700	25700	47
292	20230703	135100	2910085050	25700	25650	25700	25650	104
293	20230703	135000	2907415300	25700	25700	25700	25700	0
294	20230703	134900	2907415300	25700	25700	25700	25700	47
295	20230703	134800	2906207400	25700	25650	25700	25650	254
296	20230703	134700	2899692150	25650	25600	25650	25600	608
297	20230703	134600	2884099250	25650	25600	25650	25600	36
298	20230703	134500	2883177550	25600	25600	25600	25600	0
299	20230703	134400	2883177550	25600	25650	25650	25600	57
300	20230703	134300	2881718300	25650	25650	25650	25650	7
301	20230703	134200	2881538750	25600	25650	25650	25600	139
302	20230703	134100	2877976000	25650	25700	25700	25650	994
303	20230703	134000	2852479850	25650	25650	25650	25650	35
304	20230703	133900	2851582100	25650	25700	25700	25650	283
305	20230703	133800	2844310550	25700	25700	25700	25650	73
306	20230703	133700	2842436250	25700	25650	25700	25650	1273
307	20230703	133600	2809783650	25700	25700	25700	25700	1509
308	20230703	133500	2771002350	25700	25700	25700	25700	84
309	20230703	133400	2768843550	25700	25700	25700	25700	744
310	20230703	133300	2749722750	25700	25700	25700	25700	14
311	20230703	133200	2749362950	25700	25700	25700	25700	840
312	20230703	133100	2727774950	25700	25700	25700	25650	396
313	20230703	133000	2717602500	25700	25700	25700	25700	26
314	20230703	132900	2716934300	25650	25700	25700	25650	61
315	20230703	132800	2715369350	25700	25650	25700	25650	68
316	20230703	132700	2713624500	25700	25700	25700	25700	4
317	20230703	132600	2713521700	25700	25700	25700	25700	2
318	20230703	132500	2713470300	25700	25700	25700	25700	258
319	20230703	132400	2706839700	25650	25700	25700	25650	73
320	20230703	132300	2704966450	25700	25700	25700	25700	43
321	20230703	132200	2703861350	25700	25700	25700	25700	104
322	20230703	132100	2701188550	25700	25750	25750	25650	461
323	20230703	132000	2689354500	25750	25750	25750	25650	205
324	20230703	131900	2684076550	25750	25750	25750	25750	6
325	20230703	131800	2683922050	25750	25700	25750	25700	7
326	20230703	131700	2683741950	25700	25700	25750	25700	105
327	20230703	131600	2681043050	25750	25750	25750	25700	242
328	20230703	131500	2674815850	25750	25800	25800	25750	95
329	20230703	131400	2672369300	25800	25750	25800	25750	66
330	20230703	131300	2670666600	25850	25750	25850	25750	10549
331	20230703	131200	2398452100	25750	25750	25750	25750	7
332	20230703	131100	2398271850	25700	25750	25750	25650	252
333	20230703	131000	2391794450	25750	25700	25750	25700	3973
334	20230703	130900	2289687700	25700	25650	25700	25650	725
335	20230703	130800	2271057200	25700	25650	25700	25650	2353
336	20230703	130700	2210693100	25650	25650	25650	25650	64
337	20230703	130600	2209051500	25650	25650	25650	25600	16
338	20230703	130500	2208641600	25650	25650	25650	25650	61
339	20230703	130400	2207076950	25650	25650	25650	25650	119
340	20230703	130300	2204024600	25650	25650	25650	25600	26
341	20230703	130200	2203357750	25600	25650	25650	25600	236
342	20230703	130100	2197315800	25650	25650	25650	25650	70
343	20230703	130000	2195520300	25650	25650	25650	25650	11
344	20230703	125900	2195238150	25650	25650	25650	25600	50
345	20230703	125800	2193957850	25650	25600	25650	25600	87
346	20230703	125700	2191727950	25650	25650	25650	25600	61
347	20230703	125600	2190165950	25600	25650	25650	25600	92
348	20230703	125500	2187807850	25600	25650	25650	25600	50
349	20230703	125400	2186527700	25650	25650	25650	25650	53
350	20230703	125300	2185168250	25600	25650	25650	25600	47
351	20230703	125200	2183964800	25650	25650	25650	25650	41
352	20230703	125100	2182913150	25650	25600	25650	25600	97
353	20230703	125000	2180429700	25600	25650	25650	25600	64
354	20230703	124900	2178790050	25650	25600	25650	25600	42
355	20230703	124800	2177714650	25650	25650	25650	25600	151
356	20230703	124700	2173843050	25650	25650	25650	25650	5
357	20230703	124600	2173714800	25650	25600	25650	25600	56
358	20230703	124500	2172281000	25650	25650	25650	25650	5
359	20230703	124400	2172152750	25650	25650	25650	25650	17
360	20230703	124300	2171716700	25650	25650	25650	25650	107
361	20230703	124200	2168972150	25600	25650	25650	25600	51
362	20230703	124100	2167666400	25600	25600	25650	25600	459
363	20230703	124000	2155915650	25650	25650	25650	25650	134
364	20230703	123900	2152478550	25650	25650	25650	25650	109
365	20230703	123800	2149682700	25600	25650	25650	25600	58
366	20230703	123700	2148197650	25650	25650	25650	25650	26
367	20230703	123600	2147530750	25600	25600	25650	25600	74
368	20230703	123500	2145636150	25600	25650	25650	25600	140
369	20230703	123400	2142051900	25650	25650	25650	25600	46
370	20230703	123300	2140873700	25650	25650	25650	25650	6
371	20230703	123200	2140719800	25650	25600	25650	25600	67
372	20230703	123100	2139004100	25650	25650	25650	25600	8
373	20230703	123000	2138798950	25650	25600	25650	25600	56
374	20230703	122900	2137365200	25650	25650	25650	25650	11
375	20230703	122800	2137083050	25600	25650	25650	25600	66
376	20230703	122700	2135393150	25600	25650	25650	25600	36
377	20230703	122600	2134471350	25650	25650	25650	25650	6
378	20230703	122500	2134317450	25650	25600	25650	25600	171
379	20230703	122400	2129931550	25600	25600	25650	25600	298
380	20230703	122300	2122302650	25650	25650	25650	25650	7
381	20230703	122200	2122123100	25600	25650	25650	25600	433
382	20230703	122100	2111036650	25650	25650	25650	25650	9
383	20230703	122000	2110805800	25550	25550	25650	25550	85
384	20230703	121900	2108632200	25600	25550	25600	25550	90
385	20230703	121800	2106330100	25550	25600	25600	25550	436
386	20230703	121700	2095170300	25600	25600	25600	25600	4
387	20230703	121600	2095067900	25600	25550	25600	25550	96
388	20230703	121500	2092612950	25600	25600	25600	25600	7
389	20230703	121400	2092433750	25600	25550	25600	25550	119
390	20230703	121300	2089389550	25650	25600	25650	25600	1050
391	20230703	121200	2062509200	25600	25650	25650	25600	39
392	20230703	121100	2061510550	25650	25650	25650	25600	43
393	20230703	121000	2060409500	25650	25600	25650	25600	118
394	20230703	120900	2057384550	25650	25650	25650	25650	12
395	20230703	120800	2057076750	25600	25650	25650	25600	82
396	20230703	120700	2054976900	25650	25600	25650	25600	55
397	20230703	120600	2053566200	25600	25650	25650	25600	57
398	20230703	120500	2052106700	25650	25600	25650	25600	50
399	20230703	120400	2050825850	25650	25600	25650	25600	44
400	20230703	120300	2049699200	25650	25650	25650	25650	104
401	20230703	120200	2047031600	25650	25600	25650	25600	53
402	20230703	120100	2045674650	25650	25600	25650	25600	39
403	20230703	120000	2044674400	25650	25650	25650	25600	46
404	20230703	115900	2043496250	25600	25650	25650	25600	145
405	20230703	115800	2039783950	25600	25650	25650	25600	410
406	20230703	115700	2029287650	25650	25650	25650	25600	28
407	20230703	115600	2028569800	25600	25650	25650	25600	56
408	20230703	115500	2027135700	25600	25650	25650	25600	111
409	20230703	115400	2024293900	25650	25600	25650	25600	164
410	20230703	115300	2020095050	25600	25650	25650	25600	114
411	20230703	115200	2017176300	25600	25650	25650	25600	768
412	20230703	115100	1997514200	25650	25650	25650	25600	52
413	20230703	115000	1996182550	25650	25650	25650	25600	241
414	20230703	114900	1990010950	25650	25650	25650	25600	183
415	20230703	114800	1985320100	25650	25600	25650	25600	207
416	20230703	114700	1980013050	25650	25700	25700	25650	1218
417	20230703	114600	1948769100	25700	25650	25700	25650	55
418	20230703	114500	1947358200	25700	25700	25700	25650	33
419	20230703	114400	1946510950	25700	25700	25700	25650	70
420	20230703	114300	1944714550	25700	25650	25700	25650	49
421	20230703	114200	1943457300	25700	25700	25700	25650	63
422	20230703	114100	1941841050	25700	25700	25700	25650	667
423	20230703	114000	1924707050	25650	25700	25700	25650	338
424	20230703	113900	1916027750	25700	25700	25700	25700	27
425	20230703	113800	1915333850	25700	25700	25700	25650	81
426	20230703	113700	1913254700	25700	25800	25800	25700	1824
427	20230703	113600	1866338550	25750	25750	25800	25750	165
428	20230703	113500	1862085650	25750	25800	25800	25750	86
429	20230703	113400	1859868400	25800	25800	25800	25750	198
430	20230703	113300	1854761650	25800	25800	25800	25750	200
431	20230703	113200	1849608450	25800	25800	25800	25800	58
432	20230703	113100	1848112050	25800	25800	25800	25750	63
433	20230703	113000	1846489450	25800	25800	25800	25750	89
434	20230703	112900	1844195000	25800	25800	25800	25750	88
435	20230703	112800	1841926950	25800	25800	25800	25750	104
436	20230703	112700	1839245400	25750	25800	25800	25750	45
437	20230703	112600	1838084650	25800	25800	25800	25750	413
438	20230703	112500	1827429300	25800	25800	25800	25750	91
439	20230703	112400	1825083950	25800	25800	25800	25800	209
440	20230703	112300	1819691750	25800	25800	25800	25750	42
441	20230703	112200	1818609750	25800	25800	25800	25750	62
442	20230703	112100	1817012950	25800	25750	25800	25750	1109
443	20230703	112000	1788451700	25750	25750	25750	25700	31
444	20230703	111900	1787654450	25750	25750	25750	25750	60
445	20230703	111800	1786109450	25750	25750	25750	25750	188
446	20230703	111700	1781268450	25750	25750	25750	25750	79
447	20230703	111600	1779234200	25700	25750	25750	25700	108
448	20230703	111500	1776455850	25700	25750	25750	25700	42
449	20230703	111400	1775376200	25750	25700	25750	25700	61
450	20230703	111300	1773808100	25750	25750	25750	25700	112
451	20230703	111200	1770924150	25700	25750	25750	25700	348
452	20230703	111100	1761975200	25750	25750	25750	25750	403
453	20230703	111000	1751597950	25750	25750	25750	25700	104
454	20230703	110900	1748921850	25700	25750	25750	25700	42
455	20230703	110800	1747842000	25750	25700	25750	25700	108
456	20230703	110700	1745063600	25750	25750	25750	25750	65
457	20230703	110600	1743389850	25700	25750	25750	25700	65
458	20230703	110500	1741718450	25750	25750	25750	25750	112
459	20230703	110400	1738834450	25750	25750	25750	25700	58
460	20230703	110300	1737343400	25750	25750	25750	25700	49
461	20230703	110200	1736083650	25700	25700	25750	25700	62
462	20230703	110100	1734490100	25750	25750	25750	25750	38
463	20230703	110000	1733511600	25750	25750	25750	25700	101
464	20230703	105900	1730913300	25700	25700	25750	25700	77
465	20230703	105800	1728934250	25750	25750	25750	25700	198
466	20230703	105700	1723840050	25750	25750	25750	25700	1052
467	20230703	105600	1696751100	25750	25750	25750	25700	49
468	20230703	105500	1695491400	25750	25650	25750	25650	3143
469	20230703	105400	1614714550	25700	25700	25750	25650	102
470	20230703	105300	1612094900	25750	25750	25750	25750	47
471	20230703	105200	1610884650	25750	25750	25750	25700	90
472	20230703	105100	1608570800	25700	25800	25800	25700	1011
473	20230703	105000	1582555400	25800	25800	25800	25750	108
474	20230703	104900	1579771850	25800	25750	25800	25750	152
475	20230703	104800	1575852400	25800	25800	25800	25750	106
476	20230703	104700	1573122550	25750	25800	25800	25750	553
477	20230703	104600	1558880550	25750	25800	25800	25750	285
478	20230703	104500	1551537650	25750	25800	25800	25750	118
479	20230703	104400	1548494250	25800	25800	25800	25750	116
480	20230703	104300	1545503650	25800	25800	25800	25800	58
481	20230703	104200	1544007250	25800	25750	25800	25750	43
482	20230703	104100	1542898600	25800	25750	25800	25750	296
483	20230703	104000	1535267350	25750	25800	25800	25750	72
484	20230703	103900	1533410800	25800	25750	25800	25750	243
485	20230703	103800	1527152000	25800	25800	25800	25800	72
486	20230703	103700	1525294400	25800	25750	25800	25750	469
487	20230703	103600	1513215250	25750	25700	25750	25700	1839
488	20230703	103500	1465923050	25700	25700	25700	25650	148
489	20230703	103400	1462120400	25700	25700	25700	25700	95
490	20230703	103300	1459678900	25700	25700	25700	25700	53
491	20230703	103200	1458316800	25700	25700	25700	25700	182
492	20230703	103100	1453639400	25700	25700	25700	25700	183
493	20230703	103000	1448936300	25700	25700	25700	25650	24
494	20230703	102900	1448319550	25700	25650	25700	25650	103
495	20230703	102800	1445673950	25650	25700	25700	25650	68
496	20230703	102700	1443926500	25700	25700	25700	25700	38
497	20230703	102600	1442949900	25700	25700	25700	25700	19
498	20230703	102500	1442461600	25700	25700	25700	25700	89
499	20230703	102400	1440174300	25700	25700	25700	25700	640
500	20230703	102300	1423726300	25700	25650	25700	25650	54
501	20230703	102200	1422341000	25650	25700	25700	25650	54
502	20230703	102100	1420955750	25700	25700	25700	25650	256
503	20230703	102000	1414388900	25700	25700	25700	25650	55
504	20230703	101900	1412977850	25700	25650	25700	25650	54
505	20230703	101800	1411591650	25700	25650	25700	25650	85
506	20230703	101700	1409409150	25650	25700	25700	25650	300
507	20230703	101600	1401699450	25750	25700	25750	25700	511
508	20230703	101500	1388566450	25700	25650	25700	25650	439
509	20230703	101400	1377286550	25700	25700	25700	25700	9
510	20230703	101300	1377055250	25650	25700	25700	25650	114
511	20230703	101200	1374127200	25700	25650	25700	25650	348
512	20230703	101100	1365200750	25650	25700	25700	25650	181
513	20230703	101000	1360552250	25700	25700	25750	25700	1056
514	20230703	100900	1333402250	25700	25700	25750	25700	96
515	20230703	100800	1330934750	25750	25750	25750	25700	42
516	20230703	100700	1329854950	25750	25700	25750	25700	183
517	20230703	100600	1325151600	25750	25750	25750	25750	1
518	20230703	100500	1325125850	25700	25700	25750	25700	16
519	20230703	100400	1324713950	25700	25700	25700	25700	53
520	20230703	100300	1323351850	25750	25700	25750	25700	382
521	20230703	100200	1313534250	25700	25700	25700	25700	306
522	20230703	100100	1305670050	25750	25750	25750	25700	7
523	20230703	100000	1305489850	25700	25750	25750	25700	711
524	20230703	095900	1287204650	25750	25750	25800	25750	274
525	20230703	095800	1280146650	25750	25800	25800	25750	479
526	20230703	095700	1267812150	25800	25750	25800	25750	2548
527	20230703	095600	1202114300	25800	25700	25800	25700	151
528	20230703	095500	1198226050	25750	25750	25800	25750	773
529	20230703	095400	1178307650	25800	25700	25800	25650	3025
530	20230703	095300	1100365450	25650	25600	25650	25600	4477
531	20230703	095200	985541550	25600	25600	25600	25600	248
532	20230703	095100	979192750	25600	25650	25650	25600	656
533	20230703	095000	962398950	25600	25700	25700	25600	1300
534	20230703	094900	929056600	25650	25650	25700	25650	25
535	20230703	094800	928414850	25700	25700	25750	25700	1169
536	20230703	094700	898369950	25700	25700	25750	25700	39
537	20230703	094600	897366500	25750	25700	25750	25700	421
538	20230703	094500	886530800	25750	25750	25750	25700	372
539	20230703	094400	876956550	25750	25700	25750	25700	1500
540	20230703	094300	838379850	25650	25700	25700	25650	388
541	20230703	094200	828410900	25700	25700	25700	25700	1058
542	20230703	094100	801220300	25700	25700	25700	25650	487
543	20230703	094000	788717650	25700	25700	25700	25650	122
544	20230703	093900	785586550	25700	25700	25700	25600	346
545	20230703	093800	776696350	25700	25650	25700	25650	453
546	20230703	093700	765076800	25650	25600	25650	25600	118
547	20230703	093600	762051200	25700	25700	25700	25650	1591
548	20230703	093500	721197750	25650	25650	25700	25650	719
549	20230703	093400	702744750	25650	25650	25700	25650	2201
550	20230703	093300	646288900	25650	25550	25650	25550	1289
551	20230703	093200	613297400	25550	25500	25600	25450	2688
552	20230703	093100	544727000	25450	25450	25500	25450	448
553	20230703	093000	533319800	25500	25500	25500	25450	462
554	20230703	092900	521540500	25450	25500	25500	25450	752
555	20230703	092800	502401800	25500	25450	25500	25450	346
556	20230703	092700	493586050	25450	25450	25500	25400	2255
557	20230703	092600	436196150	25400	25400	25400	25400	8
558	20230703	092500	435992950	25400	25350	25400	25350	1699
559	20230703	092400	392840950	25350	25400	25400	25350	48
560	20230703	092300	391622300	25400	25350	25400	25350	272
561	20230703	092200	384726850	25350	25400	25400	25350	621
562	20230703	092100	368983800	25350	25300	25400	25300	2654
563	20230703	092000	301709350	25250	25300	25300	25250	415
564	20230703	091900	291210050	25300	25300	25300	25250	167
565	20230703	091800	286987450	25300	25300	25300	25300	15
566	20230703	091700	286607950	25300	25300	25300	25300	2091
567	20230703	091600	233705650	25250	25300	25300	25250	281
568	20230703	091500	226609850	25300	25250	25300	25250	857
569	20230703	091400	204970550	25250	25250	25250	25250	54
570	20230703	091300	203607050	25250	25250	25250	25200	49
571	20230703	091200	202370150	25250	25200	25250	25200	738
572	20230703	091100	183772250	25200	25250	25250	25150	1009
573	20230703	091000	158342300	25250	25250	25250	25250	407
574	20230703	090900	148065550	25250	25200	25250	25200	121
575	20230703	090800	145010900	25250	25200	25250	25200	957
576	20230703	090700	120893250	25150	25200	25200	25150	43
577	20230703	090600	119809700	25200	25200	25200	25200	139
578	20230703	090500	116306900	25200	25250	25250	25200	1021
579	20230703	090400	90575150	25250	25250	25250	25200	695
580	20230703	090300	73058900	25250	25100	25250	25100	1570
581	20230703	090200	33546550	25100	25150	25150	25100	113
582	20230703	090100	30708400	25150	25100	25150	25050	726
583	20230703	090000	12475550	25100	25050	25150	25050	498