KissMeData/120110/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	195600	20905127000	49950	49950	49950	49950	26497
3	20230707	195500	20905127000	49950	49950	49950	49950	0
4	20230707	195400	20905127000	49950	49950	49950	49950	0
5	20230707	195300	20905127000	49950	49950	49950	49950	0
6	20230707	195200	20905127000	49950	49950	49950	49950	0
7	20230707	195100	20905127000	49950	49950	49950	49950	0
8	20230707	195000	20905127000	49950	49950	49950	49950	0
9	20230707	194900	20905127000	49950	49950	49950	49950	0
10	20230707	194800	20905127000	49950	49950	49950	49950	0
11	20230707	194700	20905127000	49950	49950	49950	49950	0
12	20230707	194600	20905127000	49950	49950	49950	49950	0
13	20230707	194500	20905127000	49950	49950	49950	49950	0
14	20230707	194400	20905127000	49950	49950	49950	49950	0
15	20230707	194300	20905127000	49950	49950	49950	49950	0
16	20230707	194200	20905127000	49950	49950	49950	49950	0
17	20230707	194100	20905127000	49950	49950	49950	49950	0
18	20230707	194000	20905127000	49950	49950	49950	49950	0
19	20230707	193900	20905127000	49950	49950	49950	49950	0
20	20230707	193800	20905127000	49950	49950	49950	49950	0
21	20230707	193700	20905127000	49950	49950	49950	49950	0
22	20230707	193600	20905127000	49950	49950	49950	49950	0
23	20230707	193500	20905127000	49950	49950	49950	49950	0
24	20230707	193400	20905127000	49950	49950	49950	49950	0
25	20230707	193300	20905127000	49950	49950	49950	49950	0
26	20230707	193200	20905127000	49950	49950	49950	49950	0
27	20230707	193100	20905127000	49950	49950	49950	49950	0
28	20230707	193000	20905127000	49950	49950	49950	49950	0
29	20230707	192900	20905127000	49950	49950	49950	49950	0
30	20230707	192800	20905127000	49950	49950	49950	49950	0
31	20230707	192700	20905127000	49950	49950	49950	49950	0
32	20230707	192600	20905127000	49950	49950	49950	49950	26497
33	20230707	192500	20905127000	49950	49950	49950	49950	0
34	20230707	192400	20905127000	49950	49950	49950	49950	0
35	20230707	192300	20905127000	49950	49950	49950	49950	0
36	20230707	192200	20905127000	49950	49950	49950	49950	0
37	20230707	192100	20905127000	49950	49950	49950	49950	0
38	20230707	192000	20905127000	49950	49950	49950	49950	0
39	20230707	191900	20905127000	49950	49950	49950	49950	0
40	20230707	191800	20905127000	49950	49950	49950	49950	0
41	20230707	191700	20905127000	49950	49950	49950	49950	0
42	20230707	191600	20905127000	49950	49950	49950	49950	0
43	20230707	191500	20905127000	49950	49950	49950	49950	0
44	20230707	191400	20905127000	49950	49950	49950	49950	0
45	20230707	191300	20905127000	49950	49950	49950	49950	0
46	20230707	191200	20905127000	49950	49950	49950	49950	0
47	20230707	191100	20905127000	49950	49950	49950	49950	0
48	20230707	191000	20905127000	49950	49950	49950	49950	0
49	20230707	190900	20905127000	49950	49950	49950	49950	0
50	20230707	190800	20905127000	49950	49950	49950	49950	0
51	20230707	190700	20905127000	49950	49950	49950	49950	0
52	20230707	190600	20905127000	49950	49950	49950	49950	0
53	20230707	190500	20905127000	49950	49950	49950	49950	0
54	20230707	190400	20905127000	49950	49950	49950	49950	0
55	20230707	190300	20905127000	49950	49950	49950	49950	0
56	20230707	190200	20905127000	49950	49950	49950	49950	0
57	20230707	190100	20905127000	49950	49950	49950	49950	0
58	20230707	190000	20905127000	49950	49950	49950	49950	0
59	20230707	185900	20905127000	49950	49950	49950	49950	0
60	20230707	185800	20905127000	49950	49950	49950	49950	0
61	20230707	185700	20905127000	49950	49950	49950	49950	0
62	20230707	185600	20905127000	49950	49950	49950	49950	26497
63	20230707	185500	20905127000	49950	49950	49950	49950	0
64	20230707	185400	20905127000	49950	49950	49950	49950	0
65	20230707	185300	20905127000	49950	49950	49950	49950	0
66	20230707	185200	20905127000	49950	49950	49950	49950	0
67	20230707	185100	20905127000	49950	49950	49950	49950	0
68	20230707	185000	20905127000	49950	49950	49950	49950	0
69	20230707	184900	20905127000	49950	49950	49950	49950	0
70	20230707	184800	20905127000	49950	49950	49950	49950	0
71	20230707	184700	20905127000	49950	49950	49950	49950	0
72	20230707	184600	20905127000	49950	49950	49950	49950	0
73	20230707	184500	20905127000	49950	49950	49950	49950	0
74	20230707	184400	20905127000	49950	49950	49950	49950	0
75	20230707	184300	20905127000	49950	49950	49950	49950	0
76	20230707	184200	20905127000	49950	49950	49950	49950	0
77	20230707	184100	20905127000	49950	49950	49950	49950	0
78	20230707	184000	20905127000	49950	49950	49950	49950	0
79	20230707	183900	20905127000	49950	49950	49950	49950	0
80	20230707	183800	20905127000	49950	49950	49950	49950	0
81	20230707	183700	20905127000	49950	49950	49950	49950	0
82	20230707	183600	20905127000	49950	49950	49950	49950	0
83	20230707	183500	20905127000	49950	49950	49950	49950	0
84	20230707	183400	20905127000	49950	49950	49950	49950	0
85	20230707	183300	20905127000	49950	49950	49950	49950	0
86	20230707	183200	20905127000	49950	49950	49950	49950	0
87	20230707	183100	20905127000	49950	49950	49950	49950	0
88	20230707	183000	20905127000	49950	49950	49950	49950	0
89	20230707	182900	20905127000	49950	49950	49950	49950	0
90	20230707	182800	20905127000	49950	49950	49950	49950	0
91	20230707	182700	20905127000	49950	49950	49950	49950	0
92	20230707	182600	20905127000	49950	49950	49950	49950	26497
93	20230707	182500	20905127000	49950	49950	49950	49950	0
94	20230707	182400	20905127000	49950	49950	49950	49950	0
95	20230707	182300	20905127000	49950	49950	49950	49950	0
96	20230707	182200	20905127000	49950	49950	49950	49950	0
97	20230707	182100	20905127000	49950	49950	49950	49950	0
98	20230707	182000	20905127000	49950	49950	49950	49950	0
99	20230707	181900	20905127000	49950	49950	49950	49950	0
100	20230707	181800	20905127000	49950	49950	49950	49950	0
101	20230707	181700	20905127000	49950	49950	49950	49950	0
102	20230707	181600	20905127000	49950	49950	49950	49950	0
103	20230707	181500	20905127000	49950	49950	49950	49950	0
104	20230707	181400	20905127000	49950	49950	49950	49950	0
105	20230707	181300	20905127000	49950	49950	49950	49950	0
106	20230707	181200	20905127000	49950	49950	49950	49950	0
107	20230707	181100	20905127000	49950	49950	49950	49950	0
108	20230707	181000	20905127000	49950	49950	49950	49950	0
109	20230707	180900	20905127000	49950	49950	49950	49950	0
110	20230707	180800	20905127000	49950	49950	49950	49950	0
111	20230707	180700	20905127000	49950	49950	49950	49950	0
112	20230707	180600	20905127000	49950	49950	49950	49950	0
113	20230707	180500	20905127000	49950	49950	49950	49950	0
114	20230707	180400	20905127000	49950	49950	49950	49950	0
115	20230707	180300	20905127000	49950	49950	49950	49950	0
116	20230707	180200	20905127000	49950	49950	49950	49950	0
117	20230707	180100	20905127000	49950	49950	49950	49950	0
118	20230707	180000	20905127000	49950	49950	49950	49950	0
119	20230707	175900	20905127000	49950	49950	49950	49950	0
120	20230707	175800	20905127000	49950	49950	49950	49950	0
121	20230707	175700	20905127000	49950	49950	49950	49950	0
122	20230707	175600	20905127000	49950	49950	49950	49950	26497
123	20230707	175500	20905127000	49950	49950	49950	49950	0
124	20230707	175400	20905127000	49950	49950	49950	49950	0
125	20230707	175300	20905127000	49950	49950	49950	49950	0
126	20230707	175200	20905127000	49950	49950	49950	49950	0
127	20230707	175100	20905127000	49950	49950	49950	49950	0
128	20230707	175000	20905127000	49950	49950	49950	49950	0
129	20230707	174900	20905127000	49950	49950	49950	49950	0
130	20230707	174800	20905127000	49950	49950	49950	49950	0
131	20230707	174700	20905127000	49950	49950	49950	49950	0
132	20230707	174600	20905127000	49950	49950	49950	49950	0
133	20230707	174500	20905127000	49950	49950	49950	49950	0
134	20230707	174400	20905127000	49950	49950	49950	49950	0
135	20230707	174300	20905127000	49950	49950	49950	49950	0
136	20230707	174200	20905127000	49950	49950	49950	49950	0
137	20230707	174100	20905127000	49950	49950	49950	49950	0
138	20230707	174000	20905127000	49950	49950	49950	49950	0
139	20230707	173900	20905127000	49950	49950	49950	49950	0
140	20230707	173800	20905127000	49950	49950	49950	49950	0
141	20230707	173700	20905127000	49950	49950	49950	49950	0
142	20230707	173600	20905127000	49950	49950	49950	49950	0
143	20230707	173500	20905127000	49950	49950	49950	49950	0
144	20230707	173400	20905127000	49950	49950	49950	49950	0
145	20230707	173300	20905127000	49950	49950	49950	49950	0
146	20230707	173200	20905127000	49950	49950	49950	49950	0
147	20230707	173100	20905127000	49950	49950	49950	49950	0
148	20230707	173000	20905127000	49950	49950	49950	49950	0
149	20230707	172900	20905127000	49950	49950	49950	49950	0
150	20230707	172800	20905127000	49950	49950	49950	49950	0
151	20230707	172700	20905127000	49950	49950	49950	49950	0
152	20230707	172600	20905127000	49950	49950	49950	49950	26497
153	20230707	172500	20905127000	49950	49950	49950	49950	0
154	20230707	172400	20905127000	49950	49950	49950	49950	0
155	20230707	172300	20905127000	49950	49950	49950	49950	0
156	20230707	172200	20905127000	49950	49950	49950	49950	0
157	20230707	172100	20905127000	49950	49950	49950	49950	0
158	20230707	172000	20905127000	49950	49950	49950	49950	0
159	20230707	171900	20905127000	49950	49950	49950	49950	0
160	20230707	171800	20905127000	49950	49950	49950	49950	0
161	20230707	171700	20905127000	49950	49950	49950	49950	0
162	20230707	171600	20905127000	49950	49950	49950	49950	0
163	20230707	171500	20905127000	49950	49950	49950	49950	0
164	20230707	171400	20905127000	49950	49950	49950	49950	0
165	20230707	171300	20905127000	49950	49950	49950	49950	0
166	20230707	171200	20905127000	49950	49950	49950	49950	0
167	20230707	171100	20905127000	49950	49950	49950	49950	0
168	20230707	171000	20905127000	49950	49950	49950	49950	0
169	20230707	170900	20905127000	49950	49950	49950	49950	0
170	20230707	170800	20905127000	49950	49950	49950	49950	0
171	20230707	170700	20905127000	49950	49950	49950	49950	0
172	20230707	170600	20905127000	49950	49950	49950	49950	0
173	20230707	170500	20905127000	49950	49950	49950	49950	0
174	20230707	170400	20905127000	49950	49950	49950	49950	0
175	20230707	170300	20905127000	49950	49950	49950	49950	0
176	20230707	170200	20905127000	49950	49950	49950	49950	0
177	20230707	170100	20905127000	49950	49950	49950	49950	0
178	20230707	170000	20905127000	49950	49950	49950	49950	0
179	20230707	165900	20905127000	49950	49950	49950	49950	0
180	20230707	165800	20905127000	49950	49950	49950	49950	0
181	20230707	165700	20905127000	49950	49950	49950	49950	0
182	20230707	165600	20905127000	49950	49950	49950	49950	26497
183	20230707	165500	20905127000	49950	49950	49950	49950	0
184	20230707	165400	20905127000	49950	49950	49950	49950	0
185	20230707	165300	20905127000	49950	49950	49950	49950	0
186	20230707	165200	20905127000	49950	49950	49950	49950	0
187	20230707	165100	20905127000	49950	49950	49950	49950	0
188	20230707	165000	20905127000	49950	49950	49950	49950	0
189	20230707	164900	20905127000	49950	49950	49950	49950	0
190	20230707	164800	20905127000	49950	49950	49950	49950	0
191	20230707	164700	20905127000	49950	49950	49950	49950	0
192	20230707	164600	20905127000	49950	49950	49950	49950	0
193	20230707	164500	20905127000	49950	49950	49950	49950	0
194	20230707	164400	20905127000	49950	49950	49950	49950	0
195	20230707	164300	20905127000	49950	49950	49950	49950	0
196	20230707	164200	20905127000	49950	49950	49950	49950	0
197	20230707	164100	20905127000	49950	49950	49950	49950	0
198	20230707	164000	20905127000	49950	49950	49950	49950	0
199	20230707	163900	20905127000	49950	49950	49950	49950	0
200	20230707	163800	20905127000	49950	49950	49950	49950	0
201	20230707	163700	20905127000	49950	49950	49950	49950	0
202	20230707	163600	20905127000	49950	49950	49950	49950	0
203	20230707	163500	20905127000	49950	49950	49950	49950	0
204	20230707	163400	20905127000	49950	49950	49950	49950	0
205	20230707	163300	20905127000	49950	49950	49950	49950	0
206	20230707	163200	20905127000	49950	49950	49950	49950	0
207	20230707	163100	20905127000	49950	49950	49950	49950	0
208	20230707	163000	20905127000	49950	49950	49950	49950	0
209	20230707	162900	20905127000	49950	49950	49950	49950	0
210	20230707	162800	20905127000	49950	49950	49950	49950	0
211	20230707	162700	20905127000	49950	49950	49950	49950	0
212	20230707	162600	20905127000	49950	49950	49950	49950	26497
213	20230707	162500	20905127000	49950	49950	49950	49950	0
214	20230707	162400	20905127000	49950	49950	49950	49950	0
215	20230707	162300	20905127000	49950	49950	49950	49950	0
216	20230707	162200	20905127000	49950	49950	49950	49950	0
217	20230707	162100	20905127000	49950	49950	49950	49950	0
218	20230707	162000	20905127000	49950	49950	49950	49950	0
219	20230707	161900	20905127000	49950	49950	49950	49950	0
220	20230707	161800	20905127000	49950	49950	49950	49950	0
221	20230707	161700	20905127000	49950	49950	49950	49950	0
222	20230707	161600	20905127000	49950	49950	49950	49950	0
223	20230707	161500	20905127000	49950	49950	49950	49950	0
224	20230707	161400	20905127000	49950	49950	49950	49950	0
225	20230707	161300	20905127000	49950	49950	49950	49950	0
226	20230707	161200	20905127000	49950	49950	49950	49950	0
227	20230707	161100	20905127000	49950	49950	49950	49950	0
228	20230707	161000	20905127000	49950	49950	49950	49950	0
229	20230707	160900	20905127000	49950	49950	49950	49950	0
230	20230707	160800	20905127000	49950	49950	49950	49950	0
231	20230707	160700	20905127000	49950	49950	49950	49950	0
232	20230707	160600	20905127000	49950	49950	49950	49950	0
233	20230707	160500	20905127000	49950	49950	49950	49950	0
234	20230707	160400	20905127000	49950	49950	49950	49950	0
235	20230707	160300	20905127000	49950	49950	49950	49950	0
236	20230707	160200	20905127000	49950	49950	49950	49950	0
237	20230707	160100	20905127000	49950	49950	49950	49950	0
238	20230707	160000	20905127000	49950	49950	49950	49950	0
239	20230707	155900	20905127000	49950	49950	49950	49950	0
240	20230707	155800	20905127000	49950	49950	49950	49950	0
241	20230707	155700	20905127000	49950	49950	49950	49950	0
242	20230707	155600	20905127000	49950	49950	49950	49950	26497
243	20230707	155500	20905127000	49950	49950	49950	49950	0
244	20230707	155400	20905127000	49950	49950	49950	49950	0
245	20230707	155300	20905127000	49950	49950	49950	49950	0
246	20230707	155200	20905127000	49950	49950	49950	49950	0
247	20230707	155100	20905127000	49950	49950	49950	49950	0
248	20230707	155000	20905127000	49950	49950	49950	49950	0
249	20230707	154900	20905127000	49950	49950	49950	49950	0
250	20230707	154800	20905127000	49950	49950	49950	49950	0
251	20230707	154700	20905127000	49950	49950	49950	49950	0
252	20230707	154600	20905127000	49950	49950	49950	49950	0
253	20230707	154500	20905127000	49950	49950	49950	49950	0
254	20230707	154400	20905127000	49950	49950	49950	49950	0
255	20230707	154300	20905127000	49950	49950	49950	49950	0
256	20230707	154200	20905127000	49950	49950	49950	49950	0
257	20230707	154100	20905127000	49950	49950	49950	49950	0
258	20230707	154000	20905127000	49950	49950	49950	49950	0
259	20230707	153900	20905127000	49950	49950	49950	49950	0
260	20230707	153800	20905127000	49950	49950	49950	49950	0
261	20230707	153700	20905127000	49950	49950	49950	49950	0
262	20230707	153600	20905127000	49950	49950	49950	49950	0
263	20230707	153500	20905127000	49950	49950	49950	49950	0
264	20230707	153400	20905127000	49950	49950	49950	49950	0
265	20230707	153300	20905127000	49950	49950	49950	49950	0
266	20230707	153200	20905127000	49950	49950	49950	49950	0
267	20230707	153100	20905127000	49950	49950	49950	49950	0
268	20230707	153000	20905127000	49950	49950	49950	49950	26497
269	20230707	152900	19581601850	50000	50000	50000	50000	0
270	20230707	152800	19581601850	50000	50000	50000	50000	0
271	20230707	152700	19581601850	50000	50000	50000	50000	0
272	20230707	152600	19581601850	50000	50000	50000	50000	0
273	20230707	152500	19581601850	50000	50000	50000	50000	0
274	20230707	152400	19581601850	50000	50000	50000	50000	0
275	20230707	152300	19581601850	50000	50000	50000	50000	0
276	20230707	152200	19581601850	50000	50000	50000	50000	0
277	20230707	152100	19581601850	50000	50000	50000	50000	0
278	20230707	152000	19581601850	50000	50000	50000	50000	0
279	20230707	151900	19581601850	50000	50000	50100	50000	985
280	20230707	151800	19532316450	50000	50000	50100	50000	517
281	20230707	151700	19506463650	49950	50100	50100	49950	2235
282	20230707	151600	19394717650	50000	50200	50200	50000	1057
283	20230707	151500	19341799050	50100	50200	50200	50100	924
284	20230707	151400	19295445950	50200	50100	50200	50100	246
285	20230707	151300	19283115550	50200	50100	50200	50000	1486
286	20230707	151200	19208648550	50000	50100	50100	50000	964
287	20230707	151100	19160444150	50100	50100	50100	50000	878
288	20230707	151000	19116489350	50000	50200	50200	49950	5590
289	20230707	150900	18836709100	50200	50200	50200	50100	1836
290	20230707	150800	18744651000	50200	50200	50200	50100	297
291	20230707	150700	18729743000	50100	50200	50200	50100	137
292	20230707	150600	18722869000	50100	50200	50200	50100	3140
293	20230707	150500	18565432500	50100	50200	50200	50100	712
294	20230707	150400	18529700900	50100	50200	50200	50100	366
295	20230707	150300	18511334300	50200	50200	50200	50100	351
296	20230707	150200	18493719200	50100	50200	50200	50100	705
297	20230707	150100	18458352100	50200	50200	50200	50100	125
298	20230707	150000	18452079500	50100	50200	50200	50100	319
299	20230707	145900	18436075200	50100	50200	50200	50100	486
300	20230707	145800	18411691700	50200	50100	50200	50100	139
301	20230707	145700	18404714200	50200	50100	50200	50100	352
302	20230707	145600	18387060800	50200	50200	50200	50100	185
303	20230707	145500	18377778300	50200	50200	50300	50100	699
304	20230707	145400	18342695600	50200	50200	50300	50100	2704
305	20230707	145300	18206938900	50100	50100	50100	50000	1962
306	20230707	145200	18108678100	50100	50100	50100	50000	321
307	20230707	145100	18092601700	50100	49950	50100	49950	4918
308	20230707	145000	17846709600	49950	49950	50000	49950	280
309	20230707	144900	17832714950	49950	50100	50100	49950	4680
310	20230707	144800	17598795300	50100	50000	50100	50000	297
311	20230707	144700	17583927500	50100	50100	50200	50000	1961
312	20230707	144600	17485677000	50000	50100	50200	50000	2423
313	20230707	144500	17364350900	50200	50200	50200	50100	316
314	20230707	144400	17348493700	50200	50200	50200	50100	361
315	20230707	144300	17330376000	50100	50200	50200	50100	721
316	20230707	144200	17294192400	50100	50200	50200	50100	866
317	20230707	144100	17250784400	50200	50200	50200	50000	452
318	20230707	144000	17228109300	50100	50000	50100	50000	2318
319	20230707	143900	17111988700	50000	50100	50100	50000	463
320	20230707	143800	17088809600	50000	50100	50100	50000	332
321	20230707	143700	17072192700	50100	50000	50100	50000	1468
322	20230707	143600	16998782000	49950	50100	50100	49950	528
323	20230707	143500	16972388850	50000	50000	50100	50000	834
324	20230707	143400	16930670650	50000	49950	50100	49950	815
325	20230707	143300	16889916500	50000	50000	50000	49950	432
326	20230707	143200	16868322950	49950	50000	50000	49950	1401
327	20230707	143100	16798320250	49950	49950	50000	49950	1208
328	20230707	143000	16737941450	49950	49950	50000	49950	662
329	20230707	142900	16704859500	49950	50000	50100	49950	2219
330	20230707	142800	16593951600	50000	50000	50100	50000	1154
331	20230707	142700	16536229500	50100	50000	50100	50000	276
332	20230707	142600	16522413800	50000	50000	50100	50000	589
333	20230707	142500	16492938600	50000	50000	50100	50000	850
334	20230707	142400	16450387100	50000	50100	50100	50000	804
335	20230707	142300	16410155900	50100	50000	50100	49950	1034
336	20230707	142200	16358450750	49950	50000	50000	49950	1188
337	20230707	142100	16299070300	50000	50000	50000	49950	229
338	20230707	142000	16287627800	49950	49950	50000	49900	2555
339	20230707	141900	16160031400	49950	49950	49950	49900	2054
340	20230707	141800	16057465800	49950	49900	49950	49900	361
341	20230707	141700	16039444250	49900	49950	49950	49900	385
342	20230707	141600	16020223600	49950	49900	49950	49900	434
343	20230707	141500	15998563250	49950	49950	49950	49900	1992
344	20230707	141400	15899148500	49950	50000	50000	49900	2464
345	20230707	141300	15776104500	50000	49950	50000	49950	206
346	20230707	141200	15765812200	49950	49950	50000	49950	546
347	20230707	141100	15738539050	49950	50000	50000	49950	504
348	20230707	141000	15713351900	50000	49950	50000	49950	477
349	20230707	140900	15689504650	49950	49950	50000	49950	486
350	20230707	140800	15665217900	49950	49950	50000	49950	334
351	20230707	140700	15648532100	50000	49900	50000	49900	2342
352	20230707	140600	15531556100	49900	49900	49950	49900	1865
353	20230707	140500	15438460200	49900	49950	50000	49900	1316
354	20230707	140400	15372742500	49950	49950	50000	49950	1486
355	20230707	140300	15298512800	50000	50000	50000	49950	434
356	20230707	140200	15276830200	50000	49950	50000	49950	398
357	20230707	140100	15256930900	50000	50000	50000	49900	2988
358	20230707	140000	15107650250	49950	50000	50000	49950	553
359	20230707	135900	15080020900	49950	49950	50000	49950	883
360	20230707	135800	15035914750	50000	50000	50100	49950	2773
361	20230707	135700	14897317450	50100	49950	50100	49950	3309
362	20230707	135600	14731875200	50000	50000	50100	49950	13251
363	20230707	135500	14069571100	50100	50000	50100	50000	1071
364	20230707	135400	14016005200	50000	50200	50200	50000	2767
365	20230707	135300	13877433000	50100	50100	50200	50100	126
366	20230707	135200	13871120200	50100	50200	50200	50100	794
367	20230707	135100	13831333300	50100	50200	50200	50000	4889
368	20230707	135000	13586401500	50100	50300	50300	50100	943
369	20230707	134900	13539138000	50200	50200	50300	50200	292
370	20230707	134800	13524474400	50200	50200	50300	50200	447
371	20230707	134700	13502029100	50200	50200	50300	50100	1846
372	20230707	134600	13409390500	50200	50200	50300	50200	276
373	20230707	134500	13395518600	50200	50400	50500	50200	2201
374	20230707	134400	13284792400	50400	50500	50500	50400	261
375	20230707	134300	13271630900	50400	50400	50500	50400	186
376	20230707	134200	13262255000	50400	50400	50500	50400	222
377	20230707	134100	13251065100	50500	50400	50500	50400	177
378	20230707	134000	13242132900	50500	50400	50500	50400	237
379	20230707	133900	13230183500	50400	50400	50500	50400	229
380	20230707	133800	13218641100	50500	50400	50500	50400	280
381	20230707	133700	13204513400	50400	50500	50500	50400	127
382	20230707	133600	13198111000	50400	50400	50500	50400	338
383	20230707	133500	13181071500	50500	50400	50500	50400	254
384	20230707	133400	13168260300	50400	50500	50500	50400	231
385	20230707	133300	13156616900	50400	50400	50500	50400	73
386	20230707	133200	13152932800	50400	50500	50500	50400	560
387	20230707	133100	13124700500	50400	50500	50600	50400	43
388	20230707	133000	13122528600	50500	50500	50600	50400	1486
389	20230707	132900	13047512600	50500	50500	50500	50400	178
390	20230707	132800	13038528900	50400	50500	50500	50400	168
391	20230707	132700	13030057200	50500	50400	50500	50400	212
392	20230707	132600	13019359200	50500	50400	50500	50400	125
393	20230707	132500	13013049700	50400	50600	50600	50400	353
394	20230707	132400	12995221000	50500	50500	50600	50500	367
395	20230707	132300	12976685400	50500	50500	50700	50500	2005
396	20230707	132200	12875273300	50500	50600	50600	50500	329
397	20230707	132100	12858650900	50500	50500	50600	50500	143
398	20230707	132000	12851429200	50600	50500	50600	50500	363
399	20230707	131900	12833083300	50600	50500	50600	50400	252
400	20230707	131800	12820351300	50600	50400	50600	50400	1713
401	20230707	131700	12733851500	50400	50400	50500	50400	539
402	20230707	131600	12706635000	50400	50500	50500	50400	148
403	20230707	131500	12699165600	50400	50400	50500	50400	169
404	20230707	131400	12690644000	50400	50400	50500	50400	164
405	20230707	131300	12682371200	50500	50500	50500	50400	137
406	20230707	131200	12675462600	50400	50400	50500	50400	107
407	20230707	131100	12670065600	50400	50400	50500	50400	96
408	20230707	131000	12665222700	50500	50400	50500	50400	256
409	20230707	130900	12652320000	50400	50400	50500	50400	267
410	20230707	130800	12638853500	50500	50400	50500	50300	964
411	20230707	130700	12590261400	50400	50400	50400	50300	134
412	20230707	130600	12583516100	50300	50400	50400	50300	442
413	20230707	130500	12561255700	50300	50400	50400	50300	374
414	20230707	130400	12542439500	50300	50400	50400	50300	1968
415	20230707	130300	12443353600	50400	50500	50600	50400	1869
416	20230707	130200	12349065100	50500	50600	50600	50500	136
417	20230707	130100	12342194100	50500	50500	50600	50500	742
418	20230707	130000	12304720700	50500	50600	50600	50500	379
419	20230707	125900	12285572500	50600	50700	50700	50500	4138
420	20230707	125800	12075924400	50700	50800	50800	50700	90
421	20230707	125700	12071360900	50700	50800	50800	50700	176
422	20230707	125600	12062425300	50800	50700	50800	50700	101
423	20230707	125500	12057301900	50800	50700	50800	50700	295
424	20230707	125400	12042339200	50700	50800	50800	50700	566
425	20230707	125300	12013591500	50700	50700	50800	50700	289
426	20230707	125200	11998933500	50800	50700	50800	50700	213
427	20230707	125100	11988125600	50800	50700	50800	50700	368
428	20230707	125000	11969432400	50700	50700	50800	50700	164
429	20230707	124900	11961108900	50700	50700	50800	50700	143
430	20230707	124800	11953846900	50800	50700	50800	50700	101
431	20230707	124700	11948719800	50700	50800	50800	50700	145
432	20230707	124600	11941360200	50700	50700	50800	50700	664
433	20230707	124500	11907691800	50700	50800	50800	50700	44
434	20230707	124400	11905458200	50700	50700	50800	50700	240
435	20230707	124300	11893273100	50800	50800	50800	50700	176
436	20230707	124200	11884333800	50800	50700	50800	50700	18
437	20230707	124100	11883421100	50700	50800	50800	50700	189
438	20230707	124000	11873820800	50800	50800	50800	50700	385
439	20230707	123900	11854266100	50700	50700	50800	50700	1801
440	20230707	123800	11762846900	50600	50700	50700	50600	784
441	20230707	123700	11723098600	50700	50700	50700	50600	234
442	20230707	123600	11711242900	50600	50600	50700	50600	320
443	20230707	123500	11695021300	50700	50600	50700	50600	92
444	20230707	123400	11690359700	50700	50700	50700	50600	79
445	20230707	123300	11686355000	50700	50600	50700	50600	122
446	20230707	123200	11680173100	50600	50600	50700	50600	56
447	20230707	123100	11677335100	50700	50600	50700	50600	115
448	20230707	123000	11671511800	50600	50700	50700	50600	60
449	20230707	122900	11668470500	50700	50600	50700	50600	247
450	20230707	122800	11655949200	50600	50800	50800	50600	1067
451	20230707	122700	11601848700	50700	50800	50800	50700	200
452	20230707	122600	11591690200	50800	50800	50800	50700	77
453	20230707	122500	11587782500	50700	50900	50900	50700	992
454	20230707	122400	11537383800	50900	50700	50900	50700	2149
455	20230707	122300	11428211600	50700	50800	50800	50700	138
456	20230707	122200	11421201600	50700	50800	50800	50700	171
457	20230707	122100	11412521200	50800	50800	50800	50700	158
458	20230707	122000	11404495200	50800	50700	50800	50700	246
459	20230707	121900	11392014300	50800	50700	50800	50700	320
460	20230707	121800	11375771700	50800	50700	50800	50600	1411
461	20230707	121700	11304228800	50600	50700	50700	50600	493
462	20230707	121600	11279242000	50700	50500	50700	50500	1288
463	20230707	121500	11214070400	50500	50500	50600	50500	268
464	20230707	121400	11200530900	50600	50500	50600	50500	192
465	20230707	121300	11190830200	50500	50500	50600	50500	1058
466	20230707	121200	11137399000	50400	50500	50600	50400	172
467	20230707	121100	11128708300	50500	50500	50600	50500	190
468	20230707	121000	11119108800	50500	50500	50600	50500	77
469	20230707	120900	11115220200	50600	50600	50600	50500	177
470	20230707	120800	11106274900	50600	50500	50600	50500	367
471	20230707	120700	11087731800	50500	50500	50600	50500	209
472	20230707	120600	11077175200	50500	50600	50600	50500	221
473	20230707	120500	11066008200	50500	50500	50600	50500	114
474	20230707	120400	11060245300	50500	50600	50600	50500	9
475	20230707	120300	11059790000	50500	50600	50600	50500	155
476	20230707	120200	11051947900	50500	50500	50600	50500	193
477	20230707	120100	11042190500	50500	50500	50600	50500	143
478	20230707	120000	11034968800	50500	50600	50600	50500	209
479	20230707	115900	11024399900	50500	50400	50500	50400	2238
480	20230707	115800	10911491100	50500	50500	50500	50400	119
481	20230707	115700	10905483800	50400	50400	50500	50400	125
482	20230707	115600	10899181500	50400	50500	50500	50400	249
483	20230707	115500	10886628200	50500	50400	50500	50400	444
484	20230707	115400	10864241600	50500	50400	50500	50300	975
485	20230707	115300	10815100900	50300	50300	50400	50300	52
486	20230707	115200	10812485000	50400	50500	50500	50300	2083
487	20230707	115100	10707580900	50400	50400	50500	50400	250
488	20230707	115000	10694979400	50400	50500	50500	50400	486
489	20230707	114900	10670477700	50400	50400	50500	50400	257
490	20230707	114800	10657520900	50400	50500	50600	50400	735
491	20230707	114700	10620403900	50500	50500	50600	50500	260
492	20230707	114600	10607267300	50500	50500	50600	50500	647
493	20230707	114500	10574588100	50500	50600	50600	50500	86
494	20230707	114400	10570238800	50600	50600	50700	50500	1533
495	20230707	114300	10492664000	50700	50600	50700	50600	95
496	20230707	114200	10487850400	50700	50600	50700	50600	178
497	20230707	114100	10478835000	50600	50600	50700	50600	2187
498	20230707	114000	10368028700	50600	50600	50700	50600	220
499	20230707	113900	10356896600	50600	50600	50700	50600	234
500	20230707	113800	10345045100	50700	50600	50700	50600	428
501	20230707	113700	10323353800	50700	50600	50700	50600	220
502	20230707	113600	10312220600	50600	50600	50700	50600	235
503	20230707	113500	10300313700	50700	50600	50700	50600	202
504	20230707	113400	10290078400	50700	50500	50700	50500	769
505	20230707	113300	10251172900	50600	50600	50600	50500	264
506	20230707	113200	10237815100	50600	50600	50700	50600	289
507	20230707	113100	10223189100	50600	50700	50700	50600	163
508	20230707	113000	10214936700	50600	50500	50700	50500	282
509	20230707	112900	10200675000	50600	50600	50600	50500	691
510	20230707	112800	10165710800	50500	50500	50700	50400	1863
511	20230707	112700	10071522100	50400	50400	50500	50400	250
512	20230707	112600	10058917100	50500	50500	50500	50400	132
513	20230707	112500	10052252400	50500	50500	50700	50500	3921
514	20230707	112400	9853932300	50500	50500	50600	50500	3691
515	20230707	112300	9667299400	50500	50400	50500	50400	502
516	20230707	112200	9641990800	50400	50300	50400	50300	256
517	20230707	112100	9629088900	50300	50200	50400	50200	900
518	20230707	112000	9583819100	50200	50200	50300	50100	500
519	20230707	111900	9558694300	50200	50200	50300	50100	838
520	20230707	111800	9516632400	50200	50300	50300	50200	1965
521	20230707	111700	9417975800	50200	50100	50300	50100	1513
522	20230707	111600	9342029300	50100	50200	50200	50100	378
523	20230707	111500	9323087700	50100	50000	50200	50000	1789
524	20230707	111400	9233485800	50000	50100	50100	50000	387
525	20230707	111300	9214121300	50000	50100	50100	50000	1852
526	20230707	111200	9121511500	50000	50100	50100	50000	606
527	20230707	111100	9091191000	50000	50000	50100	49950	905
528	20230707	111000	9045949350	49950	50000	50000	49950	935
529	20230707	110900	8999206300	50000	50100	50100	49950	870
530	20230707	110800	8955706100	50100	50100	50100	50000	7548
531	20230707	110700	8578303900	50100	50100	50100	50000	848
532	20230707	110600	8535829600	50000	50100	50100	50000	798
533	20230707	110500	8495896700	50100	50100	50100	50000	2847
534	20230707	110400	8353274100	50100	50200	50200	50100	739
535	20230707	110300	8316245100	50200	50200	50200	50100	776
536	20230707	110200	8277352500	50200	50300	50300	50100	1328
537	20230707	110100	8210744600	50200	50200	50300	50200	1042
538	20230707	110000	8158422300	50300	50300	50300	50200	142
539	20230707	105900	8151289900	50300	50300	50400	50300	802
540	20230707	105800	8110944800	50300	50300	50400	50300	330
541	20230707	105700	8094335200	50300	50300	50300	50300	37
542	20230707	105600	8092474100	50300	50300	50300	50300	324
543	20230707	105500	8076176900	50300	50400	50500	50300	454
544	20230707	105400	8053289100	50400	50300	50500	50300	613
545	20230707	105300	8022410400	50200	50300	50300	50200	396
546	20230707	105200	8002502200	50300	50300	50300	50200	1444
547	20230707	105100	7929962000	50300	50200	50300	50200	784
548	20230707	105000	7890599600	50200	50200	50300	50100	1460
549	20230707	104900	7817411700	50200	50200	50200	50100	742
550	20230707	104800	7780165200	50200	50200	50400	50100	2431
551	20230707	104700	7657943500	50200	50300	50300	50100	2865
552	20230707	104600	7514148200	50300	50300	50300	50200	797
553	20230707	104500	7474106800	50300	50400	50400	50200	2132
554	20230707	104400	7366842900	50400	50400	50500	50400	202
555	20230707	104300	7356657700	50400	50500	50500	50400	63
556	20230707	104200	7353479000	50400	50400	50500	50400	314
557	20230707	104100	7337645400	50400	50500	50500	50400	88
558	20230707	104000	7333209800	50400	50400	50500	50400	1103
559	20230707	103900	7277616000	50500	50400	50500	50400	492
560	20230707	103800	7252804500	50500	50400	50500	50400	536
561	20230707	103700	7225776800	50400	50400	50500	50400	548
562	20230707	103600	7198156400	50500	50400	50500	50400	390
563	20230707	103500	7178495300	50400	50400	50500	50300	864
564	20230707	103400	7134944000	50300	50500	50600	50200	10478
565	20230707	103300	6607207400	50500	50600	50600	50500	135
566	20230707	103200	6600381200	50500	50600	50600	50500	97
567	20230707	103100	6595474300	50500	50500	50600	50500	188
568	20230707	103000	6585963600	50500	50600	50600	50500	347
569	20230707	102900	6568430900	50600	50500	50600	50500	116
570	20230707	102800	6562563000	50600	50600	50600	50500	59
571	20230707	102700	6559580100	50600	50600	50600	50500	196
572	20230707	102600	6549667600	50600	50600	50700	50500	501
573	20230707	102500	6524307600	50600	50700	50700	50600	45
574	20230707	102400	6522030100	50600	50600	50700	50600	77
575	20230707	102300	6518133700	50600	50600	50700	50500	781
576	20230707	102200	6478636400	50600	50600	50700	50600	301
577	20230707	102100	6463402100	50600	50600	50600	50600	604
578	20230707	102000	6432839700	50600	50600	50700	50500	645
579	20230707	101900	6400198800	50700	50800	50800	50700	621
580	20230707	101800	6368713600	50800	50800	50800	50700	76
581	20230707	101700	6364855700	50800	50700	50800	50700	71
582	20230707	101600	6361251900	50800	50700	50800	50700	140
583	20230707	101500	6354146000	50800	50800	50800	50700	940
584	20230707	101400	6306403400	50700	50700	50800	50600	605
585	20230707	101300	6275730100	50700	50600	50700	50600	357
586	20230707	101200	6257647600	50700	50700	50700	50600	416
587	20230707	101100	6236579900	50600	50600	50700	50600	612
588	20230707	101000	6205604400	50500	50500	50500	50400	782
589	20230707	100900	6166115900	50400	50500	50600	50400	260
590	20230707	100800	6152983300	50500	50400	50500	50400	611
591	20230707	100700	6122139600	50500	50500	50500	50400	987
592	20230707	100600	6072382100	50500	50400	50500	50300	1447
593	20230707	100500	5999450300	50400	50500	50600	50400	2115
594	20230707	100400	5892704100	50600	50600	50700	50500	1606
595	20230707	100300	5811444100	50600	50700	50800	50600	648
596	20230707	100200	5778614600	50700	50700	50800	50700	458
597	20230707	100100	5755393200	50700	50700	50800	50700	817
598	20230707	100000	5713966700	50700	50900	50900	50700	1147
599	20230707	095900	5655689500	50800	50900	50900	50800	209
600	20230707	095800	5645071600	50800	50700	50900	50600	2124
601	20230707	095700	5537309400	50600	50600	50700	50600	206
602	20230707	095600	5526878100	50700	50500	50700	50500	562
603	20230707	095500	5498452900	50500	50600	50600	50500	1275
604	20230707	095400	5433959700	50600	50500	50600	50500	1790
605	20230707	095300	5343552200	50400	50400	50500	50400	741
606	20230707	095200	5306201600	50400	50400	50500	50300	1023
607	20230707	095100	5254641600	50500	50400	50600	50400	2499
608	20230707	095000	5128453700	50400	50300	50500	50300	1500
609	20230707	094900	5052914100	50300	50400	50400	50300	1489
610	20230707	094800	4978009200	50400	50400	50500	50200	4190
611	20230707	094700	4766693000	50200	50400	50500	50200	4108
612	20230707	094600	4559978800	50400	50500	50500	50200	5601
613	20230707	094500	4278027800	50400	50400	50500	50400	2549
614	20230707	094400	4149552200	50400	50500	50500	50400	3499
615	20230707	094300	3973167900	50500	50800	50800	50500	9787
616	20230707	094200	3477602600	50800	50900	51000	50800	1908
617	20230707	094100	3380520300	50900	50900	51000	50900	291
618	20230707	094000	3365704200	50900	51200	51200	50900	3781
619	20230707	093900	3172930000	51100	51200	51300	51000	1087
620	20230707	093800	3117365900	51200	51300	51300	51200	662
621	20230707	093700	3083470700	51300	51100	51300	51100	742
622	20230707	093600	3045504300	51200	51100	51200	51100	515
623	20230707	093500	3019183100	51200	51100	51200	51100	1596
624	20230707	093400	2937625800	51200	51200	51200	51100	484
625	20230707	093300	2912872800	51200	51200	51200	51100	425
626	20230707	093200	2891113700	51200	51300	51300	51200	934
627	20230707	093100	2843291500	51300	51300	51300	51200	185
628	20230707	093000	2833803200	51300	51300	51400	51200	552
629	20230707	092900	2805485700	51400	51200	51400	51100	390
630	20230707	092800	2785488000	51100	51100	51300	51000	1720
631	20230707	092700	2697487500	51100	51100	51200	51000	695
632	20230707	092600	2661979000	51100	51000	51100	51000	1035
633	20230707	092500	2609136700	51100	51100	51200	51000	662
634	20230707	092400	2575312800	51100	51200	51300	51100	836
635	20230707	092300	2532564800	51200	50900	51300	50900	5304
636	20230707	092200	2261675700	50900	51000	51100	50900	2782
637	20230707	092100	2119910100	51100	51200	51200	50900	1416
638	20230707	092000	2047739400	51000	51200	51300	51000	5291
639	20230707	091900	1777630400	51300	51300	51400	51100	923
640	20230707	091800	1730333900	51100	51300	51400	51100	3217
641	20230707	091700	1565597800	51300	51400	51400	51300	473
642	20230707	091600	1541308500	51500	51400	51500	51300	892
643	20230707	091500	1495472900	51500	51300	51500	51200	1582
644	20230707	091400	1414212300	51200	51400	51400	51200	1498
645	20230707	091300	1337452200	51400	51200	51600	51200	875
646	20230707	091200	1292608900	51300	51500	51600	51200	2557
647	20230707	091100	1161331600	51500	51500	51600	51500	914
648	20230707	091000	1114258400	51500	51900	51900	51500	1517
649	20230707	090900	1035880800	51900	51800	51900	51800	806
650	20230707	090800	994067600	51800	51600	51800	51600	619
651	20230707	090700	962076100	51600	51500	51600	51400	638
652	20230707	090600	929197000	51600	51400	51700	51400	2467
653	20230707	090500	801945000	51400	51500	51500	51400	725
654	20230707	090400	764674000	51500	51300	51500	51300	330
655	20230707	090300	747720300	51300	51400	51600	51300	942
656	20230707	090200	699281900	51300	51300	51400	51100	1360
657	20230707	090100	629575700	51300	51000	51400	50900	4750
658	20230707	090000	387154900	51100	51300	51400	51000	7557