KissMeData/095660/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	195100	4587351400	41350	41350	41350	41350	1417
3	20230706	195000	4587351400	41350	41350	41350	41350	0
4	20230706	194900	4587351400	41350	41350	41350	41350	0
5	20230706	194800	4587351400	41350	41350	41350	41350	0
6	20230706	194700	4587351400	41350	41350	41350	41350	0
7	20230706	194600	4587351400	41350	41350	41350	41350	0
8	20230706	194500	4587351400	41350	41350	41350	41350	0
9	20230706	194400	4587351400	41350	41350	41350	41350	0
10	20230706	194300	4587351400	41350	41350	41350	41350	0
11	20230706	194200	4587351400	41350	41350	41350	41350	0
12	20230706	194100	4587351400	41350	41350	41350	41350	0
13	20230706	194000	4587351400	41350	41350	41350	41350	0
14	20230706	193900	4587351400	41350	41350	41350	41350	0
15	20230706	193800	4587351400	41350	41350	41350	41350	0
16	20230706	193700	4587351400	41350	41350	41350	41350	0
17	20230706	193600	4587351400	41350	41350	41350	41350	0
18	20230706	193500	4587351400	41350	41350	41350	41350	0
19	20230706	193400	4587351400	41350	41350	41350	41350	0
20	20230706	193300	4587351400	41350	41350	41350	41350	0
21	20230706	193200	4587351400	41350	41350	41350	41350	0
22	20230706	193100	4587351400	41350	41350	41350	41350	0
23	20230706	193000	4587351400	41350	41350	41350	41350	0
24	20230706	192900	4587351400	41350	41350	41350	41350	0
25	20230706	192800	4587351400	41350	41350	41350	41350	0
26	20230706	192700	4587351400	41350	41350	41350	41350	0
27	20230706	192600	4587351400	41350	41350	41350	41350	0
28	20230706	192500	4587351400	41350	41350	41350	41350	0
29	20230706	192400	4587351400	41350	41350	41350	41350	0
30	20230706	192300	4587351400	41350	41350	41350	41350	0
31	20230706	192200	4587351400	41350	41350	41350	41350	0
32	20230706	192100	4587351400	41350	41350	41350	41350	1417
33	20230706	192000	4587351400	41350	41350	41350	41350	0
34	20230706	191900	4587351400	41350	41350	41350	41350	0
35	20230706	191800	4587351400	41350	41350	41350	41350	0
36	20230706	191700	4587351400	41350	41350	41350	41350	0
37	20230706	191600	4587351400	41350	41350	41350	41350	0
38	20230706	191500	4587351400	41350	41350	41350	41350	0
39	20230706	191400	4587351400	41350	41350	41350	41350	0
40	20230706	191300	4587351400	41350	41350	41350	41350	0
41	20230706	191200	4587351400	41350	41350	41350	41350	0
42	20230706	191100	4587351400	41350	41350	41350	41350	0
43	20230706	191000	4587351400	41350	41350	41350	41350	0
44	20230706	190900	4587351400	41350	41350	41350	41350	0
45	20230706	190800	4587351400	41350	41350	41350	41350	0
46	20230706	190700	4587351400	41350	41350	41350	41350	0
47	20230706	190600	4587351400	41350	41350	41350	41350	0
48	20230706	190500	4587351400	41350	41350	41350	41350	0
49	20230706	190400	4587351400	41350	41350	41350	41350	0
50	20230706	190300	4587351400	41350	41350	41350	41350	0
51	20230706	190200	4587351400	41350	41350	41350	41350	0
52	20230706	190100	4587351400	41350	41350	41350	41350	0
53	20230706	190000	4587351400	41350	41350	41350	41350	0
54	20230706	185900	4587351400	41350	41350	41350	41350	0
55	20230706	185800	4587351400	41350	41350	41350	41350	0
56	20230706	185700	4587351400	41350	41350	41350	41350	0
57	20230706	185600	4587351400	41350	41350	41350	41350	0
58	20230706	185500	4587351400	41350	41350	41350	41350	0
59	20230706	185400	4587351400	41350	41350	41350	41350	0
60	20230706	185300	4587351400	41350	41350	41350	41350	0
61	20230706	185200	4587351400	41350	41350	41350	41350	0
62	20230706	185100	4587351400	41350	41350	41350	41350	1417
63	20230706	185000	4587351400	41350	41350	41350	41350	0
64	20230706	184900	4587351400	41350	41350	41350	41350	0
65	20230706	184800	4587351400	41350	41350	41350	41350	0
66	20230706	184700	4587351400	41350	41350	41350	41350	0
67	20230706	184600	4587351400	41350	41350	41350	41350	0
68	20230706	184500	4587351400	41350	41350	41350	41350	0
69	20230706	184400	4587351400	41350	41350	41350	41350	0
70	20230706	184300	4587351400	41350	41350	41350	41350	0
71	20230706	184200	4587351400	41350	41350	41350	41350	0
72	20230706	184100	4587351400	41350	41350	41350	41350	0
73	20230706	184000	4587351400	41350	41350	41350	41350	0
74	20230706	183900	4587351400	41350	41350	41350	41350	0
75	20230706	183800	4587351400	41350	41350	41350	41350	0
76	20230706	183700	4587351400	41350	41350	41350	41350	0
77	20230706	183600	4587351400	41350	41350	41350	41350	0
78	20230706	183500	4587351400	41350	41350	41350	41350	0
79	20230706	183400	4587351400	41350	41350	41350	41350	0
80	20230706	183300	4587351400	41350	41350	41350	41350	0
81	20230706	183200	4587351400	41350	41350	41350	41350	0
82	20230706	183100	4587351400	41350	41350	41350	41350	0
83	20230706	183000	4587351400	41350	41350	41350	41350	0
84	20230706	182900	4587351400	41350	41350	41350	41350	0
85	20230706	182800	4587351400	41350	41350	41350	41350	0
86	20230706	182700	4587351400	41350	41350	41350	41350	0
87	20230706	182600	4587351400	41350	41350	41350	41350	0
88	20230706	182500	4587351400	41350	41350	41350	41350	0
89	20230706	182400	4587351400	41350	41350	41350	41350	0
90	20230706	182300	4587351400	41350	41350	41350	41350	0
91	20230706	182200	4587351400	41350	41350	41350	41350	0
92	20230706	182100	4587351400	41350	41350	41350	41350	1417
93	20230706	182000	4587351400	41350	41350	41350	41350	0
94	20230706	181900	4587351400	41350	41350	41350	41350	0
95	20230706	181800	4587351400	41350	41350	41350	41350	0
96	20230706	181700	4587351400	41350	41350	41350	41350	0
97	20230706	181600	4587351400	41350	41350	41350	41350	0
98	20230706	181500	4587351400	41350	41350	41350	41350	0
99	20230706	181400	4587351400	41350	41350	41350	41350	0
100	20230706	181300	4587351400	41350	41350	41350	41350	0
101	20230706	181200	4587351400	41350	41350	41350	41350	0
102	20230706	181100	4587351400	41350	41350	41350	41350	0
103	20230706	181000	4587351400	41350	41350	41350	41350	0
104	20230706	180900	4587351400	41350	41350	41350	41350	0
105	20230706	180800	4587351400	41350	41350	41350	41350	0
106	20230706	180700	4587351400	41350	41350	41350	41350	0
107	20230706	180600	4587351400	41350	41350	41350	41350	0
108	20230706	180500	4587351400	41350	41350	41350	41350	0
109	20230706	180400	4587351400	41350	41350	41350	41350	0
110	20230706	180300	4587351400	41350	41350	41350	41350	0
111	20230706	180200	4587351400	41350	41350	41350	41350	0
112	20230706	180100	4587351400	41350	41350	41350	41350	0
113	20230706	180000	4587351400	41350	41350	41350	41350	0
114	20230706	175900	4587351400	41350	41350	41350	41350	0
115	20230706	175800	4587351400	41350	41350	41350	41350	0
116	20230706	175700	4587351400	41350	41350	41350	41350	0
117	20230706	175600	4587351400	41350	41350	41350	41350	0
118	20230706	175500	4587351400	41350	41350	41350	41350	0
119	20230706	175400	4587351400	41350	41350	41350	41350	0
120	20230706	175300	4587351400	41350	41350	41350	41350	0
121	20230706	175200	4587351400	41350	41350	41350	41350	0
122	20230706	175100	4587351400	41350	41350	41350	41350	1417
123	20230706	175000	4587351400	41350	41350	41350	41350	0
124	20230706	174900	4587351400	41350	41350	41350	41350	0
125	20230706	174800	4587351400	41350	41350	41350	41350	0
126	20230706	174700	4587351400	41350	41350	41350	41350	0
127	20230706	174600	4587351400	41350	41350	41350	41350	0
128	20230706	174500	4587351400	41350	41350	41350	41350	0
129	20230706	174400	4587351400	41350	41350	41350	41350	0
130	20230706	174300	4587351400	41350	41350	41350	41350	0
131	20230706	174200	4587351400	41350	41350	41350	41350	0
132	20230706	174100	4587351400	41350	41350	41350	41350	0
133	20230706	174000	4587351400	41350	41350	41350	41350	0
134	20230706	173900	4587351400	41350	41350	41350	41350	0
135	20230706	173800	4587351400	41350	41350	41350	41350	0
136	20230706	173700	4587351400	41350	41350	41350	41350	0
137	20230706	173600	4587351400	41350	41350	41350	41350	0
138	20230706	173500	4587351400	41350	41350	41350	41350	0
139	20230706	173400	4587351400	41350	41350	41350	41350	0
140	20230706	173300	4587351400	41350	41350	41350	41350	0
141	20230706	173200	4587351400	41350	41350	41350	41350	0
142	20230706	173100	4587351400	41350	41350	41350	41350	0
143	20230706	173000	4587351400	41350	41350	41350	41350	0
144	20230706	172900	4587351400	41350	41350	41350	41350	0
145	20230706	172800	4587351400	41350	41350	41350	41350	0
146	20230706	172700	4587351400	41350	41350	41350	41350	0
147	20230706	172600	4587351400	41350	41350	41350	41350	0
148	20230706	172500	4587351400	41350	41350	41350	41350	0
149	20230706	172400	4587351400	41350	41350	41350	41350	0
150	20230706	172300	4587351400	41350	41350	41350	41350	0
151	20230706	172200	4587351400	41350	41350	41350	41350	0
152	20230706	172100	4587351400	41350	41350	41350	41350	1417
153	20230706	172000	4587351400	41350	41350	41350	41350	0
154	20230706	171900	4587351400	41350	41350	41350	41350	0
155	20230706	171800	4587351400	41350	41350	41350	41350	0
156	20230706	171700	4587351400	41350	41350	41350	41350	0
157	20230706	171600	4587351400	41350	41350	41350	41350	0
158	20230706	171500	4587351400	41350	41350	41350	41350	0
159	20230706	171400	4587351400	41350	41350	41350	41350	0
160	20230706	171300	4587351400	41350	41350	41350	41350	0
161	20230706	171200	4587351400	41350	41350	41350	41350	0
162	20230706	171100	4587351400	41350	41350	41350	41350	0
163	20230706	171000	4587351400	41350	41350	41350	41350	0
164	20230706	170900	4587351400	41350	41350	41350	41350	0
165	20230706	170800	4587351400	41350	41350	41350	41350	0
166	20230706	170700	4587351400	41350	41350	41350	41350	0
167	20230706	170600	4587351400	41350	41350	41350	41350	0
168	20230706	170500	4587351400	41350	41350	41350	41350	0
169	20230706	170400	4587351400	41350	41350	41350	41350	0
170	20230706	170300	4587351400	41350	41350	41350	41350	0
171	20230706	170200	4587351400	41350	41350	41350	41350	0
172	20230706	170100	4587351400	41350	41350	41350	41350	0
173	20230706	170000	4587351400	41350	41350	41350	41350	0
174	20230706	165900	4587351400	41350	41350	41350	41350	0
175	20230706	165800	4587351400	41350	41350	41350	41350	0
176	20230706	165700	4587351400	41350	41350	41350	41350	0
177	20230706	165600	4587351400	41350	41350	41350	41350	0
178	20230706	165500	4587351400	41350	41350	41350	41350	0
179	20230706	165400	4587351400	41350	41350	41350	41350	0
180	20230706	165300	4587351400	41350	41350	41350	41350	0
181	20230706	165200	4587351400	41350	41350	41350	41350	0
182	20230706	165100	4587351400	41350	41350	41350	41350	1417
183	20230706	165000	4587351400	41350	41350	41350	41350	0
184	20230706	164900	4587351400	41350	41350	41350	41350	0
185	20230706	164800	4587351400	41350	41350	41350	41350	0
186	20230706	164700	4587351400	41350	41350	41350	41350	0
187	20230706	164600	4587351400	41350	41350	41350	41350	0
188	20230706	164500	4587351400	41350	41350	41350	41350	0
189	20230706	164400	4587351400	41350	41350	41350	41350	0
190	20230706	164300	4587351400	41350	41350	41350	41350	0
191	20230706	164200	4587351400	41350	41350	41350	41350	0
192	20230706	164100	4587351400	41350	41350	41350	41350	0
193	20230706	164000	4587351400	41350	41350	41350	41350	0
194	20230706	163900	4587351400	41350	41350	41350	41350	0
195	20230706	163800	4587351400	41350	41350	41350	41350	0
196	20230706	163700	4587351400	41350	41350	41350	41350	0
197	20230706	163600	4587351400	41350	41350	41350	41350	0
198	20230706	163500	4587351400	41350	41350	41350	41350	0
199	20230706	163400	4587351400	41350	41350	41350	41350	0
200	20230706	163300	4587351400	41350	41350	41350	41350	0
201	20230706	163200	4587351400	41350	41350	41350	41350	0
202	20230706	163100	4587351400	41350	41350	41350	41350	0
203	20230706	163000	4587351400	41350	41350	41350	41350	0
204	20230706	162900	4587351400	41350	41350	41350	41350	0
205	20230706	162800	4587351400	41350	41350	41350	41350	0
206	20230706	162700	4587351400	41350	41350	41350	41350	0
207	20230706	162600	4587351400	41350	41350	41350	41350	0
208	20230706	162500	4587351400	41350	41350	41350	41350	0
209	20230706	162400	4587351400	41350	41350	41350	41350	0
210	20230706	162300	4587351400	41350	41350	41350	41350	0
211	20230706	162200	4587351400	41350	41350	41350	41350	0
212	20230706	162100	4587351400	41350	41350	41350	41350	1417
213	20230706	162000	4587351400	41350	41350	41350	41350	0
214	20230706	161900	4587351400	41350	41350	41350	41350	0
215	20230706	161800	4587351400	41350	41350	41350	41350	0
216	20230706	161700	4587351400	41350	41350	41350	41350	0
217	20230706	161600	4587351400	41350	41350	41350	41350	0
218	20230706	161500	4587351400	41350	41350	41350	41350	0
219	20230706	161400	4587351400	41350	41350	41350	41350	0
220	20230706	161300	4587351400	41350	41350	41350	41350	0
221	20230706	161200	4587351400	41350	41350	41350	41350	0
222	20230706	161100	4587351400	41350	41350	41350	41350	0
223	20230706	161000	4587351400	41350	41350	41350	41350	0
224	20230706	160900	4587351400	41350	41350	41350	41350	0
225	20230706	160800	4587351400	41350	41350	41350	41350	0
226	20230706	160700	4587351400	41350	41350	41350	41350	0
227	20230706	160600	4587351400	41350	41350	41350	41350	0
228	20230706	160500	4587351400	41350	41350	41350	41350	0
229	20230706	160400	4587351400	41350	41350	41350	41350	0
230	20230706	160300	4587351400	41350	41350	41350	41350	0
231	20230706	160200	4587351400	41350	41350	41350	41350	0
232	20230706	160100	4587351400	41350	41350	41350	41350	0
233	20230706	160000	4587351400	41350	41350	41350	41350	0
234	20230706	155900	4587351400	41350	41350	41350	41350	0
235	20230706	155800	4587351400	41350	41350	41350	41350	0
236	20230706	155700	4587351400	41350	41350	41350	41350	0
237	20230706	155600	4587351400	41350	41350	41350	41350	0
238	20230706	155500	4587351400	41350	41350	41350	41350	0
239	20230706	155400	4587351400	41350	41350	41350	41350	0
240	20230706	155300	4587351400	41350	41350	41350	41350	0
241	20230706	155200	4587351400	41350	41350	41350	41350	0
242	20230706	155100	4587351400	41350	41350	41350	41350	1417
243	20230706	155000	4587351400	41350	41350	41350	41350	0
244	20230706	154900	4587351400	41350	41350	41350	41350	0
245	20230706	154800	4587351400	41350	41350	41350	41350	0
246	20230706	154700	4587351400	41350	41350	41350	41350	0
247	20230706	154600	4587351400	41350	41350	41350	41350	0
248	20230706	154500	4587351400	41350	41350	41350	41350	0
249	20230706	154400	4587351400	41350	41350	41350	41350	0
250	20230706	154300	4587351400	41350	41350	41350	41350	0
251	20230706	154200	4587351400	41350	41350	41350	41350	0
252	20230706	154100	4587351400	41350	41350	41350	41350	0
253	20230706	154000	4587351400	41350	41350	41350	41350	0
254	20230706	153900	4587351400	41350	41350	41350	41350	0
255	20230706	153800	4587351400	41350	41350	41350	41350	0
256	20230706	153700	4587351400	41350	41350	41350	41350	0
257	20230706	153600	4587351400	41350	41350	41350	41350	0
258	20230706	153500	4587351400	41350	41350	41350	41350	0
259	20230706	153400	4587351400	41350	41350	41350	41350	0
260	20230706	153300	4587351400	41350	41350	41350	41350	0
261	20230706	153200	4587351400	41350	41350	41350	41350	0
262	20230706	153100	4587351400	41350	41350	41350	41350	0
263	20230706	153000	4587351400	41350	41350	41350	41350	1417
264	20230706	152900	4528758450	41550	41550	41550	41550	0
265	20230706	152800	4528758450	41550	41550	41550	41550	0
266	20230706	152700	4528758450	41550	41550	41550	41550	0
267	20230706	152600	4528758450	41550	41550	41550	41550	0
268	20230706	152500	4528758450	41550	41550	41550	41550	0
269	20230706	152400	4528758450	41550	41550	41550	41550	0
270	20230706	152300	4528758450	41550	41550	41550	41550	0
271	20230706	152200	4528758450	41550	41550	41550	41550	0
272	20230706	152100	4528758450	41550	41550	41550	41550	0
273	20230706	152000	4528758450	41550	41550	41550	41550	0
274	20230706	151900	4528758450	41550	41450	41600	41400	329
275	20230706	151800	4515117850	41550	41350	41550	41350	182
276	20230706	151700	4507580900	41400	41350	41400	41350	284
277	20230706	151600	4495834250	41400	41400	41400	41350	177
278	20230706	151500	4488508450	41400	41400	41400	41350	174
279	20230706	151400	4481307750	41400	41400	41400	41350	152
280	20230706	151300	4475018700	41400	41350	41400	41350	83
281	20230706	151200	4471583350	41350	41350	41400	41350	174
282	20230706	151100	4464386200	41350	41400	41400	41350	304
283	20230706	151000	4451803200	41400	41350	41400	41350	106
284	20230706	150900	4447417250	41400	41350	41400	41350	193
285	20230706	150800	4439433450	41350	41350	41400	41300	242
286	20230706	150700	4429428500	41350	41300	41400	41300	275
287	20230706	150600	4418067200	41300	41350	41400	41300	501
288	20230706	150500	4397353200	41350	41350	41400	41350	43
289	20230706	150400	4395574250	41400	41400	41400	41350	88
290	20230706	150300	4391931700	41400	41300	41400	41300	319
291	20230706	150200	4378743650	41300	41350	41400	41300	341
292	20230706	150100	4364651450	41350	41350	41400	41350	67
293	20230706	150000	4361879050	41400	41400	41400	41400	87
294	20230706	145900	4358277250	41400	41350	41400	41350	204
295	20230706	145800	4349836050	41350	41350	41400	41350	101
296	20230706	145700	4345658150	41350	41300	41400	41300	246
297	20230706	145600	4335494700	41300	41350	41350	41300	162
298	20230706	145500	4328799500	41300	41400	41400	41300	467
299	20230706	145400	4309489350	41400	41450	41450	41350	249
300	20230706	145300	4299185950	41400	41400	41450	41400	1248
301	20230706	145200	4247515150	41400	41450	41450	41400	170
302	20230706	145100	4240473500	41450	41450	41500	41400	356
303	20230706	145000	4225717550	41450	41450	41500	41450	125
304	20230706	144900	4220531600	41500	41450	41500	41450	120
305	20230706	144800	4215554050	41450	41500	41500	41450	191
306	20230706	144700	4207633550	41500	41500	41500	41450	98
307	20230706	144600	4203568150	41500	41500	41500	41450	286
308	20230706	144500	4191702050	41500	41500	41500	41450	453
309	20230706	144400	4172921750	41500	41450	41500	41450	175
310	20230706	144300	4165664550	41450	41550	41550	41450	159
311	20230706	144200	4159067300	41550	41500	41550	41450	139
312	20230706	144100	4153297450	41500	41500	41500	41450	80
313	20230706	144000	4149978100	41500	41550	41550	41450	94
314	20230706	143900	4146074000	41550	41450	41550	41450	83
315	20230706	143800	4142629500	41450	41450	41550	41400	188
316	20230706	143700	4134830600	41450	41450	41500	41450	548
317	20230706	143600	4112115850	41500	41500	41500	41450	93
318	20230706	143500	4108258700	41500	41550	41550	41450	345
319	20230706	143400	4093940050	41550	41600	41600	41550	38
320	20230706	143300	4092359500	41600	41550	41600	41500	90
321	20230706	143200	4088619550	41550	41600	41600	41550	580
322	20230706	143100	4064520050	41600	41600	41600	41550	59
323	20230706	143000	4062066450	41600	41600	41600	41550	70
324	20230706	142900	4059155300	41600	41600	41600	41550	98
325	20230706	142800	4055079350	41600	41600	41600	41550	107
326	20230706	142700	4050631500	41600	41600	41600	41550	136
327	20230706	142600	4044977500	41600	41550	41600	41550	93
328	20230706	142500	4041109950	41600	41600	41600	41550	62
329	20230706	142400	4038531150	41600	41550	41600	41550	111
330	20230706	142300	4033916100	41600	41550	41600	41500	84
331	20230706	142200	4030424900	41550	41500	41550	41500	111
332	20230706	142100	4025814450	41500	41500	41500	41450	119
333	20230706	142000	4020878250	41500	41550	41550	41450	196
334	20230706	141900	4012747150	41550	41550	41550	41500	171
335	20230706	141800	4005648050	41550	41550	41550	41450	117
336	20230706	141700	4000791900	41500	41550	41550	41500	173
337	20230706	141600	3993607600	41550	41600	41600	41500	92
338	20230706	141500	3989784100	41550	41450	41600	41450	82
339	20230706	141400	3986377500	41450	41650	41650	41450	1129
340	20230706	141300	3939521750	41650	41600	41650	41600	85
341	20230706	141200	3935982550	41600	41600	41700	41600	81
342	20230706	141100	3932606600	41600	41650	41650	41600	173
343	20230706	141000	3925405300	41650	41650	41650	41600	128
344	20230706	140900	3920074700	41650	41600	41650	41600	77
345	20230706	140800	3916868700	41650	41600	41650	41550	52
346	20230706	140700	3914704800	41600	41600	41650	41600	193
347	20230706	140600	3906674650	41600	41650	41650	41550	35
348	20230706	140500	3905218750	41650	41550	41650	41500	114
349	20230706	140400	3900478550	41550	41600	41600	41500	87
350	20230706	140300	3896861250	41600	41650	41650	41550	102
351	20230706	140200	3892618700	41650	41550	41650	41550	210
352	20230706	140100	3883890350	41550	41500	41550	41450	147
353	20230706	140000	3877788350	41450	41500	41550	41450	149
354	20230706	135900	3871602700	41550	41500	41550	41450	197
355	20230706	135800	3863428350	41500	41550	41550	41500	310
356	20230706	135700	3850559650	41550	41500	41550	41500	165
357	20230706	135600	3843708750	41500	41550	41550	41500	57
358	20230706	135500	3841341550	41550	41550	41550	41500	175
359	20230706	135400	3834074100	41550	41500	41550	41500	620
360	20230706	135300	3808341600	41500	41500	41500	41450	459
361	20230706	135200	3789310300	41500	41400	41500	41400	73
362	20230706	135100	3786284150	41400	41450	41500	41400	760
363	20230706	135000	3754793500	41500	41550	41550	41450	79
364	20230706	134900	3751514950	41550	41550	41550	41450	1870
365	20230706	134800	3673951700	41550	41550	41550	41500	341
366	20230706	134700	3659788700	41600	41600	41600	41550	105
367	20230706	134600	3655420800	41600	41600	41600	41550	660
368	20230706	134500	3627995900	41600	41650	41650	41550	146
369	20230706	134400	3621922300	41650	41650	41650	41550	380
370	20230706	134300	3606101300	41650	41700	41700	41550	159
371	20230706	134200	3599484750	41650	41700	41700	41600	640
372	20230706	134100	3572852200	41700	41650	41700	41650	75
373	20230706	134000	3569726150	41700	41700	41750	41650	172
374	20230706	133900	3562560300	41750	41700	41750	41650	244
375	20230706	133800	3552384700	41700	41700	41700	41600	119
376	20230706	133700	3547424400	41700	41700	41750	41650	90
377	20230706	133600	3543672450	41750	41800	41800	41700	45
378	20230706	133500	3541794150	41800	41850	41850	41750	129
379	20230706	133400	3536405250	41850	41950	41950	41850	231
380	20230706	133300	3526727050	41950	41950	41950	41900	70
381	20230706	133200	3523790800	42000	42000	42050	41850	231
382	20230706	133100	3514094300	41950	42000	42000	41850	464
383	20230706	133000	3494612450	42000	42000	42000	41900	699
384	20230706	132900	3465290000	41950	41950	42000	41900	406
385	20230706	132800	3448252100	42000	41850	42000	41850	419
386	20230706	132700	3430676550	41850	41850	41950	41800	1338
387	20230706	132600	3374647550	41850	41750	41900	41750	709
388	20230706	132500	3344963900	41750	41750	41850	41700	941
389	20230706	132400	3305649450	41750	41750	41750	41600	421
390	20230706	132300	3288088300	41700	41700	41800	41500	721
391	20230706	132200	3258009400	41700	41700	41800	41650	738
392	20230706	132100	3227208100	41800	41800	41800	41500	3846
393	20230706	132000	3067316900	41800	41650	41850	41650	944
394	20230706	131900	3027923100	41650	41750	41850	41650	805
395	20230706	131800	2994306200	41750	41750	41850	41750	433
396	20230706	131700	2976205550	41750	41700	41800	41700	270
397	20230706	131600	2964927850	41700	41700	41700	41650	219
398	20230706	131500	2955796050	41700	41700	41700	41650	70
399	20230706	131400	2952877850	41700	41650	41700	41600	260
400	20230706	131300	2942049400	41650	41650	41650	41600	94
401	20230706	131200	2938135650	41650	41650	41650	41600	114
402	20230706	131100	2933391200	41650	41650	41650	41600	38
403	20230706	131000	2931808550	41650	41650	41650	41600	85
404	20230706	130900	2928270800	41650	41550	41650	41550	176
405	20230706	130800	2920953750	41550	41650	41650	41550	50
406	20230706	130700	2918873200	41650	41600	41650	41600	104
407	20230706	130600	2914544900	41600	41650	41650	41550	410
408	20230706	130500	2897488450	41650	41650	41650	41600	150
409	20230706	130400	2891241750	41650	41650	41650	41600	86
410	20230706	130300	2887661900	41650	41550	41650	41550	483
411	20230706	130200	2867586050	41600	41600	41650	41550	512
412	20230706	130100	2846286350	41600	41650	41650	41550	96
413	20230706	130000	2842294700	41550	41600	41700	41550	1659
414	20230706	125900	2773333050	41600	41700	41700	41600	235
415	20230706	125800	2763549250	41700	41700	41700	41600	555
416	20230706	125700	2740456350	41700	41700	41700	41650	78
417	20230706	125600	2737205100	41700	41700	41700	41600	169
418	20230706	125500	2730168000	41700	41800	41800	41650	366
419	20230706	125400	2714910800	41700	41800	41800	41700	51
420	20230706	125300	2712780300	41800	41750	41800	41750	43
421	20230706	125200	2710983750	41700	41750	41750	41700	140
422	20230706	125100	2705142350	41750	41750	41750	41650	94
423	20230706	125000	2701221250	41750	41750	41750	41700	58
424	20230706	124900	2698800850	41750	41750	41750	41650	330
425	20230706	124800	2685040350	41750	41750	41750	41650	747
426	20230706	124700	2653914950	41750	41700	41750	41700	335
427	20230706	124600	2639942400	41750	41850	41850	41700	513
428	20230706	124500	2618524000	41850	41800	41850	41800	51
429	20230706	124400	2616392150	41800	41800	41800	41750	55
430	20230706	124300	2614093950	41800	41800	41850	41750	516
431	20230706	124200	2592523800	41800	41850	41850	41750	203
432	20230706	124100	2584047150	41850	41850	41850	41800	426
433	20230706	124000	2566236700	41850	41900	41900	41850	59
434	20230706	123900	2563765700	41900	41900	41950	41850	222
435	20230706	123800	2554469900	41950	41900	41950	41850	111
436	20230706	123700	2549821750	41950	41950	41950	41900	65
437	20230706	123600	2547096000	41950	41950	41950	41950	12
438	20230706	123500	2546592600	41950	41950	41950	41900	146
439	20230706	123400	2540472450	42000	42000	42000	41950	36
440	20230706	123300	2538960900	42000	42000	42000	41900	110
441	20230706	123200	2534344650	42000	42050	42050	42000	27
442	20230706	123100	2533210250	42050	42050	42050	42000	168
443	20230706	123000	2526150600	42050	42000	42050	41950	105
444	20230706	122900	2521741200	42050	42050	42050	42000	236
445	20230706	122800	2511817900	42050	41950	42050	41950	95
446	20230706	122700	2507829300	42050	42000	42050	41950	249
447	20230706	122600	2497369750	41900	41950	41950	41900	70
448	20230706	122500	2494433900	41950	42050	42050	41950	60
449	20230706	122400	2491913500	42050	42000	42100	41950	51
450	20230706	122300	2489769650	42100	41950	42100	41900	174
451	20230706	122200	2482459650	41950	41900	41950	41850	305
452	20230706	122100	2469685100	41900	41950	41950	41850	197
453	20230706	122000	2461427800	41950	41950	41950	41900	38
454	20230706	121900	2459834400	41950	41950	41950	41900	452
455	20230706	121800	2440885600	42000	42000	42100	41950	119
456	20230706	121700	2435887200	42100	42100	42100	41950	183
457	20230706	121600	2428195800	42050	42050	42100	42000	207
458	20230706	121500	2419491750	42050	42050	42050	42000	205
459	20230706	121400	2410879550	42050	42050	42050	42000	110
460	20230706	121300	2406256700	42050	42050	42050	42000	98
461	20230706	121200	2402139400	42050	42050	42050	42000	115
462	20230706	121100	2397306650	42000	42050	42050	42000	56
463	20230706	121000	2394952550	42050	42050	42050	42000	76
464	20230706	120900	2391759650	42050	42050	42050	42000	89
465	20230706	120800	2388017850	42050	42050	42050	42050	24
466	20230706	120700	2387008650	42000	42100	42100	42000	55
467	20230706	120600	2384696500	42100	42050	42100	42000	89
468	20230706	120500	2380952150	42050	42050	42050	42050	53
469	20230706	120400	2378723500	42000	42050	42050	42000	100
470	20230706	120300	2374522100	42050	42050	42050	42050	25
471	20230706	120200	2373470850	42050	42050	42050	42000	47
472	20230706	120100	2371495300	42050	42100	42100	42050	74
473	20230706	120000	2368382000	42050	42100	42100	42050	57
474	20230706	115900	2365982950	42100	42100	42150	42050	162
475	20230706	115800	2359161600	42100	42100	42150	42100	58
476	20230706	115700	2356719050	42100	42100	42100	42050	39
477	20230706	115600	2355078000	42100	42100	42100	42100	33
478	20230706	115500	2353688700	42100	42100	42150	42100	77
479	20230706	115400	2350444950	42150	42050	42150	42050	74
480	20230706	115300	2347329400	42100	42050	42100	42050	141
481	20230706	115200	2341397350	42050	42050	42050	42000	190
482	20230706	115100	2333411050	42050	42050	42050	42000	167
483	20230706	115000	2326388850	42050	42050	42050	42000	108
484	20230706	114900	2321851050	42050	42050	42050	42000	143
485	20230706	114800	2315840950	42050	42000	42050	41950	667
486	20230706	114700	2287827500	42000	41950	42000	41950	162
487	20230706	114600	2281030500	42000	42000	42000	41950	86
488	20230706	114500	2277420550	42000	41950	42000	41900	53
489	20230706	114400	2275197600	41950	42000	42000	41950	60
490	20230706	114300	2272679900	42000	41950	42000	41950	72
491	20230706	114200	2269657800	41950	41950	42000	41950	91
492	20230706	114100	2265839000	42000	41950	42000	41950	256
493	20230706	114000	2255093000	41950	41950	42000	41950	140
494	20230706	113900	2249218950	42000	42000	42000	41950	35
495	20230706	113800	2247749000	42000	42050	42050	42000	53
496	20230706	113700	2245521000	42050	42050	42050	42000	616
497	20230706	113600	2219620700	42050	42000	42100	42000	157
498	20230706	113500	2213020950	42100	42100	42100	42000	542
499	20230706	113400	2190202850	42000	42100	42100	42000	82
500	20230706	113300	2186751950	42150	42050	42150	42000	52
501	20230706	113200	2184563850	42150	42100	42150	41950	445
502	20230706	113100	2165835100	42050	41950	42050	41850	272
503	20230706	113000	2154413350	41850	41900	42000	41850	1426
504	20230706	112900	2094535200	41950	41900	41950	41900	98
505	20230706	112800	2090427500	41900	41900	41900	41900	2
506	20230706	112700	2090343700	41900	41850	41900	41850	368
507	20230706	112600	2074931500	41800	41800	41850	41800	107
508	20230706	112500	2070458050	41850	41800	41850	41800	197
509	20230706	112400	2062223400	41900	41900	41900	41800	32
510	20230706	112300	2060884000	41900	41850	41900	41750	781
511	20230706	112200	2028238250	41850	42000	42000	41850	254
512	20230706	112100	2017593100	42000	41950	42000	41950	55
513	20230706	112000	2015285800	41950	41950	42000	41950	29
514	20230706	111900	2014068250	41950	42050	42050	41950	169
515	20230706	111800	2006976300	42050	42050	42050	42050	1
516	20230706	111700	2006934250	42000	42000	42000	41950	156
517	20230706	111600	2000382900	41900	42050	42050	41900	432
518	20230706	111500	1982267950	42050	42100	42100	42050	11
519	20230706	111400	1981805300	42000	42000	42100	42000	68
520	20230706	111300	1978946700	42200	41950	42200	41950	942
521	20230706	111200	1939344850	42000	42050	42050	42000	145
522	20230706	111100	1933250250	42200	42100	42200	42100	214
523	20230706	111000	1924239000	42150	42150	42350	42150	55
524	20230706	110900	1921917350	42200	42250	42250	42200	1306
525	20230706	110800	1866767850	42250	42300	42400	42250	2079
526	20230706	110700	1778818700	42300	42300	42450	42300	47
527	20230706	110600	1776828450	42300	42450	42450	42300	785
528	20230706	110500	1743562200	42400	42450	42500	42400	525
529	20230706	110400	1721277300	42500	42450	42500	42450	32
530	20230706	110300	1719917500	42450	42500	42500	42450	45
531	20230706	110200	1718005650	42550	42500	42550	42500	513
532	20230706	110100	1696191500	42450	42500	42500	42450	93
533	20230706	110000	1692239650	42450	42500	42550	42450	420
534	20230706	105900	1674394200	42450	42500	42500	42450	557
535	20230706	105800	1650723900	42500	42500	42550	42450	870
536	20230706	105700	1613748700	42500	42450	42500	42450	561
537	20230706	105600	1589921750	42500	42400	42500	42400	118
538	20230706	105500	1584908550	42500	42400	42500	42400	59
539	20230706	105400	1582403100	42400	42400	42500	42400	201
540	20230706	105300	1573873850	42500	42500	42500	42400	291
541	20230706	105200	1561519550	42500	42500	42500	42450	1286
542	20230706	105100	1506914600	42450	42450	42500	42450	287
543	20230706	105000	1494722050	42450	42400	42500	42400	88
544	20230706	104900	1490985700	42400	42450	42450	42400	66
545	20230706	104800	1488184650	42500	42400	42500	42400	219
546	20230706	104700	1478892550	42400	42450	42450	42400	84
547	20230706	104600	1475327000	42450	42400	42450	42400	143
548	20230706	104500	1469263750	42400	42350	42400	42350	94
549	20230706	104400	1465281850	42350	42400	42400	42350	151
550	20230706	104300	1458886200	42350	42300	42400	42300	112
551	20230706	104200	1454144400	42350	42350	42350	42350	76
552	20230706	104100	1450925800	42350	42400	42400	42300	703
553	20230706	104000	1421145550	42400	42350	42450	42350	138
554	20230706	103900	1415295950	42400	42350	42400	42300	142
555	20230706	103800	1409281950	42500	42350	42500	42300	518
556	20230706	103700	1387290700	42400	42350	42500	42350	1598
557	20230706	103600	1319522100	42250	42400	42400	42250	61
558	20230706	103500	1316939500	42250	42400	42450	42250	1422
559	20230706	103400	1256650450	42400	42350	42400	42300	715
560	20230706	103300	1226354350	42350	42200	42350	42200	1320
561	20230706	103200	1170597650	42150	42150	42200	42100	714
562	20230706	103100	1140502400	42150	42150	42150	42100	1284
563	20230706	103000	1086385100	42150	42150	42150	42100	33
564	20230706	102900	1084994800	42150	42100	42150	42100	550
565	20230706	102800	1061812950	42100	42150	42150	42100	117
566	20230706	102700	1056884350	42150	42100	42150	42050	86
567	20230706	102600	1053265150	42100	42100	42100	42100	243
568	20230706	102500	1043034850	42100	42100	42100	42050	357
569	20230706	102400	1028007350	42050	42000	42100	42000	299
570	20230706	102300	1015427050	42000	42000	42000	42000	152
571	20230706	102200	1009043050	42000	42000	42050	42000	62
572	20230706	102100	1006439000	42050	42000	42050	42000	510
573	20230706	102000	985003050	41950	41850	42000	41850	1094
574	20230706	101900	939180400	41850	41850	41850	41850	465
575	20230706	101800	919720150	41850	41900	41900	41850	115
576	20230706	101700	914907350	41900	41850	41900	41850	177
577	20230706	101600	907492300	41850	41850	41850	41850	46
578	20230706	101500	905567200	41850	41850	41850	41850	48
579	20230706	101400	903558400	41900	41900	41900	41850	714
580	20230706	101300	873647950	41900	41900	41900	41900	36
581	20230706	101200	872139550	41900	41900	41900	41900	1
582	20230706	101100	872097650	41900	41950	41950	41900	87
583	20230706	101000	868451700	41950	41950	41950	41950	1
584	20230706	100900	868409750	41950	41850	41950	41850	78
585	20230706	100800	865145300	41850	41850	41850	41850	29
586	20230706	100700	863931650	41950	41950	41950	41950	1
587	20230706	100600	863889700	41800	41950	41950	41800	138
588	20230706	100500	858106300	41950	41800	41950	41750	242
589	20230706	100400	847974850	41800	41950	41950	41800	43
590	20230706	100300	846172950	41950	41800	41950	41750	141
591	20230706	100200	840275050	41950	41850	41950	41850	329
592	20230706	100100	826483900	41850	41700	41850	41700	17
593	20230706	100000	825774850	41700	41750	41800	41700	408
594	20230706	095900	808748750	41750	41750	41750	41750	40
595	20230706	095800	807078750	41750	41750	41750	41750	189
596	20230706	095700	799188000	41800	41800	41800	41800	38
597	20230706	095600	797599600	41850	41850	41850	41850	92
598	20230706	095500	793749400	41900	41900	41900	41850	59
599	20230706	095400	791277400	41900	41850	41900	41850	209
600	20230706	095300	782524150	41850	41800	41850	41800	6
601	20230706	095200	782273300	41800	41750	41800	41750	72
602	20230706	095100	779263800	41750	41750	41750	41700	155
603	20230706	095000	772797550	41750	41750	41800	41700	223
604	20230706	094900	763479800	41700	41650	41700	41650	512
605	20230706	094800	742131150	41650	41650	41650	41650	56
606	20230706	094700	739798750	41650	41650	41650	41650	91
607	20230706	094600	736008600	41650	41650	41650	41650	58
608	20230706	094500	733592900	41650	41700	41700	41650	39
609	20230706	094400	731968500	41600	41650	41700	41600	138
610	20230706	094300	726220800	41600	41600	41600	41600	118
611	20230706	094200	721312000	41600	41600	41600	41600	42
612	20230706	094100	719564800	41700	41650	41700	41600	184
613	20230706	094000	711905150	41650	41600	41800	41600	126
614	20230706	093900	706643200	41750	41600	41750	41600	141
615	20230706	093800	700757050	41600	41700	41700	41600	803
616	20230706	093700	667288850	41700	41800	41800	41700	563
617	20230706	093600	643761200	41800	41750	41800	41700	107
618	20230706	093500	639289400	41700	41750	41750	41700	127
619	20230706	093400	633991350	41750	41700	41750	41700	91
620	20230706	093300	630192950	41700	41650	41700	41650	207
621	20230706	093200	621565400	41700	41550	41700	41550	225
622	20230706	093100	612200250	41550	41700	41700	41550	291
623	20230706	093000	600096250	41700	41600	41700	41600	346
624	20230706	092900	585702000	41600	41650	41750	41600	67
625	20230706	092800	582911500	41600	41700	41900	41600	228
626	20230706	092700	573420700	41700	41650	41700	41650	197
627	20230706	092600	565206500	41650	41750	42100	41650	692
628	20230706	092500	536117650	41600	41600	41700	41550	214
629	20230706	092400	527197600	41600	41650	41650	41550	199
630	20230706	092300	518917850	41650	41650	41700	41600	237
631	20230706	092200	509037750	41600	41550	41600	41450	901
632	20230706	092100	471562200	41550	41500	41600	41500	177
633	20230706	092000	464210850	41500	41500	41550	41500	78
634	20230706	091900	460970200	41500	41450	41500	41450	147
635	20230706	091800	454876500	41450	41450	41550	41400	610
636	20230706	091700	429609400	41450	41500	41500	41450	481
637	20230706	091600	409668000	41500	41500	41600	41450	205
638	20230706	091500	401164950	41500	41550	41550	41450	748
639	20230706	091400	370126400	41550	41600	41600	41500	653
640	20230706	091300	342997600	41600	41650	41700	41600	524
641	20230706	091200	321198350	41650	41650	41650	41550	1014
642	20230706	091100	279010900	41650	41650	41650	41650	352
643	20230706	091000	264350100	41650	41650	41650	41650	236
644	20230706	090900	254520700	41650	41550	41700	41550	242
645	20230706	090800	244443250	41550	41750	41750	41550	1612
646	20230706	090700	177276600	41750	41800	41800	41700	965
647	20230706	090600	137000350	41750	41900	41900	41750	179
648	20230706	090500	129511350	41900	41950	41950	41900	109
649	20230706	090400	124939350	42000	42000	42050	41950	61
650	20230706	090300	122379450	41950	42100	42100	41950	233
651	20230706	090200	112581950	42100	42150	42150	42100	872
652	20230706	090100	75829200	42150	42150	42150	42050	676
653	20230706	090000	47361000	42150	42100	42300	42100	1124