KissMeData/064550/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	192600	18384809550	50000	50000	50000	50000	7958
3	20230703	192500	18384809550	50000	50000	50000	50000	0
4	20230703	192400	18384809550	50000	50000	50000	50000	0
5	20230703	192300	18384809550	50000	50000	50000	50000	0
6	20230703	192200	18384809550	50000	50000	50000	50000	0
7	20230703	192100	18384809550	50000	50000	50000	50000	0
8	20230703	192000	18384809550	50000	50000	50000	50000	0
9	20230703	191900	18384809550	50000	50000	50000	50000	0
10	20230703	191800	18384809550	50000	50000	50000	50000	0
11	20230703	191700	18384809550	50000	50000	50000	50000	0
12	20230703	191600	18384809550	50000	50000	50000	50000	0
13	20230703	191500	18384809550	50000	50000	50000	50000	0
14	20230703	191400	18384809550	50000	50000	50000	50000	0
15	20230703	191300	18384809550	50000	50000	50000	50000	0
16	20230703	191200	18384809550	50000	50000	50000	50000	0
17	20230703	191100	18384809550	50000	50000	50000	50000	0
18	20230703	191000	18384809550	50000	50000	50000	50000	0
19	20230703	190900	18384809550	50000	50000	50000	50000	0
20	20230703	190800	18384809550	50000	50000	50000	50000	0
21	20230703	190700	18384809550	50000	50000	50000	50000	0
22	20230703	190600	18384809550	50000	50000	50000	50000	0
23	20230703	190500	18384809550	50000	50000	50000	50000	0
24	20230703	190400	18384809550	50000	50000	50000	50000	0
25	20230703	190300	18384809550	50000	50000	50000	50000	0
26	20230703	190200	18384809550	50000	50000	50000	50000	0
27	20230703	190100	18384809550	50000	50000	50000	50000	0
28	20230703	190000	18384809550	50000	50000	50000	50000	0
29	20230703	185900	18384809550	50000	50000	50000	50000	0
30	20230703	185800	18384809550	50000	50000	50000	50000	0
31	20230703	185700	18384809550	50000	50000	50000	50000	0
32	20230703	185600	18384809550	50000	50000	50000	50000	7958
33	20230703	185500	18384809550	50000	50000	50000	50000	0
34	20230703	185400	18384809550	50000	50000	50000	50000	0
35	20230703	185300	18384809550	50000	50000	50000	50000	0
36	20230703	185200	18384809550	50000	50000	50000	50000	0
37	20230703	185100	18384809550	50000	50000	50000	50000	0
38	20230703	185000	18384809550	50000	50000	50000	50000	0
39	20230703	184900	18384809550	50000	50000	50000	50000	0
40	20230703	184800	18384809550	50000	50000	50000	50000	0
41	20230703	184700	18384809550	50000	50000	50000	50000	0
42	20230703	184600	18384809550	50000	50000	50000	50000	0
43	20230703	184500	18384809550	50000	50000	50000	50000	0
44	20230703	184400	18384809550	50000	50000	50000	50000	0
45	20230703	184300	18384809550	50000	50000	50000	50000	0
46	20230703	184200	18384809550	50000	50000	50000	50000	0
47	20230703	184100	18384809550	50000	50000	50000	50000	0
48	20230703	184000	18384809550	50000	50000	50000	50000	0
49	20230703	183900	18384809550	50000	50000	50000	50000	0
50	20230703	183800	18384809550	50000	50000	50000	50000	0
51	20230703	183700	18384809550	50000	50000	50000	50000	0
52	20230703	183600	18384809550	50000	50000	50000	50000	0
53	20230703	183500	18384809550	50000	50000	50000	50000	0
54	20230703	183400	18384809550	50000	50000	50000	50000	0
55	20230703	183300	18384809550	50000	50000	50000	50000	0
56	20230703	183200	18384809550	50000	50000	50000	50000	0
57	20230703	183100	18384809550	50000	50000	50000	50000	0
58	20230703	183000	18384809550	50000	50000	50000	50000	0
59	20230703	182900	18384809550	50000	50000	50000	50000	0
60	20230703	182800	18384809550	50000	50000	50000	50000	0
61	20230703	182700	18384809550	50000	50000	50000	50000	0
62	20230703	182600	18384809550	50000	50000	50000	50000	7958
63	20230703	182500	18384809550	50000	50000	50000	50000	0
64	20230703	182400	18384809550	50000	50000	50000	50000	0
65	20230703	182300	18384809550	50000	50000	50000	50000	0
66	20230703	182200	18384809550	50000	50000	50000	50000	0
67	20230703	182100	18384809550	50000	50000	50000	50000	0
68	20230703	182000	18384809550	50000	50000	50000	50000	0
69	20230703	181900	18384809550	50000	50000	50000	50000	0
70	20230703	181800	18384809550	50000	50000	50000	50000	0
71	20230703	181700	18384809550	50000	50000	50000	50000	0
72	20230703	181600	18384809550	50000	50000	50000	50000	0
73	20230703	181500	18384809550	50000	50000	50000	50000	0
74	20230703	181400	18384809550	50000	50000	50000	50000	0
75	20230703	181300	18384809550	50000	50000	50000	50000	0
76	20230703	181200	18384809550	50000	50000	50000	50000	0
77	20230703	181100	18384809550	50000	50000	50000	50000	0
78	20230703	181000	18384809550	50000	50000	50000	50000	0
79	20230703	180900	18384809550	50000	50000	50000	50000	0
80	20230703	180800	18384809550	50000	50000	50000	50000	0
81	20230703	180700	18384809550	50000	50000	50000	50000	0
82	20230703	180600	18384809550	50000	50000	50000	50000	0
83	20230703	180500	18384809550	50000	50000	50000	50000	0
84	20230703	180400	18384809550	50000	50000	50000	50000	0
85	20230703	180300	18384809550	50000	50000	50000	50000	0
86	20230703	180200	18384809550	50000	50000	50000	50000	0
87	20230703	180100	18384809550	50000	50000	50000	50000	0
88	20230703	180000	18384809550	50000	50000	50000	50000	0
89	20230703	175900	18384809550	50000	50000	50000	50000	0
90	20230703	175800	18384809550	50000	50000	50000	50000	0
91	20230703	175700	18384809550	50000	50000	50000	50000	0
92	20230703	175600	18384809550	50000	50000	50000	50000	7958
93	20230703	175500	18384809550	50000	50000	50000	50000	0
94	20230703	175400	18384809550	50000	50000	50000	50000	0
95	20230703	175300	18384809550	50000	50000	50000	50000	0
96	20230703	175200	18384809550	50000	50000	50000	50000	0
97	20230703	175100	18384809550	50000	50000	50000	50000	0
98	20230703	175000	18384809550	50000	50000	50000	50000	0
99	20230703	174900	18384809550	50000	50000	50000	50000	0
100	20230703	174800	18384809550	50000	50000	50000	50000	0
101	20230703	174700	18384809550	50000	50000	50000	50000	0
102	20230703	174600	18384809550	50000	50000	50000	50000	0
103	20230703	174500	18384809550	50000	50000	50000	50000	0
104	20230703	174400	18384809550	50000	50000	50000	50000	0
105	20230703	174300	18384809550	50000	50000	50000	50000	0
106	20230703	174200	18384809550	50000	50000	50000	50000	0
107	20230703	174100	18384809550	50000	50000	50000	50000	0
108	20230703	174000	18384809550	50000	50000	50000	50000	0
109	20230703	173900	18384809550	50000	50000	50000	50000	0
110	20230703	173800	18384809550	50000	50000	50000	50000	0
111	20230703	173700	18384809550	50000	50000	50000	50000	0
112	20230703	173600	18384809550	50000	50000	50000	50000	0
113	20230703	173500	18384809550	50000	50000	50000	50000	0
114	20230703	173400	18384809550	50000	50000	50000	50000	0
115	20230703	173300	18384809550	50000	50000	50000	50000	0
116	20230703	173200	18384809550	50000	50000	50000	50000	0
117	20230703	173100	18384809550	50000	50000	50000	50000	0
118	20230703	173000	18384809550	50000	50000	50000	50000	0
119	20230703	172900	18384809550	50000	50000	50000	50000	0
120	20230703	172800	18384809550	50000	50000	50000	50000	0
121	20230703	172700	18384809550	50000	50000	50000	50000	0
122	20230703	172600	18384809550	50000	50000	50000	50000	7958
123	20230703	172500	18384809550	50000	50000	50000	50000	0
124	20230703	172400	18384809550	50000	50000	50000	50000	0
125	20230703	172300	18384809550	50000	50000	50000	50000	0
126	20230703	172200	18384809550	50000	50000	50000	50000	0
127	20230703	172100	18384809550	50000	50000	50000	50000	0
128	20230703	172000	18384809550	50000	50000	50000	50000	0
129	20230703	171900	18384809550	50000	50000	50000	50000	0
130	20230703	171800	18384809550	50000	50000	50000	50000	0
131	20230703	171700	18384809550	50000	50000	50000	50000	0
132	20230703	171600	18384809550	50000	50000	50000	50000	0
133	20230703	171500	18384809550	50000	50000	50000	50000	0
134	20230703	171400	18384809550	50000	50000	50000	50000	0
135	20230703	171300	18384809550	50000	50000	50000	50000	0
136	20230703	171200	18384809550	50000	50000	50000	50000	0
137	20230703	171100	18384809550	50000	50000	50000	50000	0
138	20230703	171000	18384809550	50000	50000	50000	50000	0
139	20230703	170900	18384809550	50000	50000	50000	50000	0
140	20230703	170800	18384809550	50000	50000	50000	50000	0
141	20230703	170700	18384809550	50000	50000	50000	50000	0
142	20230703	170600	18384809550	50000	50000	50000	50000	0
143	20230703	170500	18384809550	50000	50000	50000	50000	0
144	20230703	170400	18384809550	50000	50000	50000	50000	0
145	20230703	170300	18384809550	50000	50000	50000	50000	0
146	20230703	170200	18384809550	50000	50000	50000	50000	0
147	20230703	170100	18384809550	50000	50000	50000	50000	0
148	20230703	170000	18384809550	50000	50000	50000	50000	0
149	20230703	165900	18384809550	50000	50000	50000	50000	0
150	20230703	165800	18384809550	50000	50000	50000	50000	0
151	20230703	165700	18384809550	50000	50000	50000	50000	0
152	20230703	165600	18384809550	50000	50000	50000	50000	7958
153	20230703	165500	18384809550	50000	50000	50000	50000	0
154	20230703	165400	18384809550	50000	50000	50000	50000	0
155	20230703	165300	18384809550	50000	50000	50000	50000	0
156	20230703	165200	18384809550	50000	50000	50000	50000	0
157	20230703	165100	18384809550	50000	50000	50000	50000	0
158	20230703	165000	18384809550	50000	50000	50000	50000	0
159	20230703	164900	18384809550	50000	50000	50000	50000	0
160	20230703	164800	18384809550	50000	50000	50000	50000	0
161	20230703	164700	18384809550	50000	50000	50000	50000	0
162	20230703	164600	18384809550	50000	50000	50000	50000	0
163	20230703	164500	18384809550	50000	50000	50000	50000	0
164	20230703	164400	18384809550	50000	50000	50000	50000	0
165	20230703	164300	18384809550	50000	50000	50000	50000	0
166	20230703	164200	18384809550	50000	50000	50000	50000	0
167	20230703	164100	18384809550	50000	50000	50000	50000	0
168	20230703	164000	18384809550	50000	50000	50000	50000	0
169	20230703	163900	18384809550	50000	50000	50000	50000	0
170	20230703	163800	18384809550	50000	50000	50000	50000	0
171	20230703	163700	18384809550	50000	50000	50000	50000	0
172	20230703	163600	18384809550	50000	50000	50000	50000	0
173	20230703	163500	18384809550	50000	50000	50000	50000	0
174	20230703	163400	18384809550	50000	50000	50000	50000	0
175	20230703	163300	18384809550	50000	50000	50000	50000	0
176	20230703	163200	18384809550	50000	50000	50000	50000	0
177	20230703	163100	18384809550	50000	50000	50000	50000	0
178	20230703	163000	18384809550	50000	50000	50000	50000	0
179	20230703	162900	18384809550	50000	50000	50000	50000	0
180	20230703	162800	18384809550	50000	50000	50000	50000	0
181	20230703	162700	18384809550	50000	50000	50000	50000	0
182	20230703	162600	18384809550	50000	50000	50000	50000	7958
183	20230703	162500	18384809550	50000	50000	50000	50000	0
184	20230703	162400	18384809550	50000	50000	50000	50000	0
185	20230703	162300	18384809550	50000	50000	50000	50000	0
186	20230703	162200	18384809550	50000	50000	50000	50000	0
187	20230703	162100	18384809550	50000	50000	50000	50000	0
188	20230703	162000	18384809550	50000	50000	50000	50000	0
189	20230703	161900	18384809550	50000	50000	50000	50000	0
190	20230703	161800	18384809550	50000	50000	50000	50000	0
191	20230703	161700	18384809550	50000	50000	50000	50000	0
192	20230703	161600	18384809550	50000	50000	50000	50000	0
193	20230703	161500	18384809550	50000	50000	50000	50000	0
194	20230703	161400	18384809550	50000	50000	50000	50000	0
195	20230703	161300	18384809550	50000	50000	50000	50000	0
196	20230703	161200	18384809550	50000	50000	50000	50000	0
197	20230703	161100	18384809550	50000	50000	50000	50000	0
198	20230703	161000	18384809550	50000	50000	50000	50000	0
199	20230703	160900	18384809550	50000	50000	50000	50000	0
200	20230703	160800	18384809550	50000	50000	50000	50000	0
201	20230703	160700	18384809550	50000	50000	50000	50000	0
202	20230703	160600	18384809550	50000	50000	50000	50000	0
203	20230703	160500	18384809550	50000	50000	50000	50000	0
204	20230703	160400	18384809550	50000	50000	50000	50000	0
205	20230703	160300	18384809550	50000	50000	50000	50000	0
206	20230703	160200	18384809550	50000	50000	50000	50000	0
207	20230703	160100	18384809550	50000	50000	50000	50000	0
208	20230703	160000	18384809550	50000	50000	50000	50000	0
209	20230703	155900	18384809550	50000	50000	50000	50000	0
210	20230703	155800	18384809550	50000	50000	50000	50000	0
211	20230703	155700	18384809550	50000	50000	50000	50000	0
212	20230703	155600	18384809550	50000	50000	50000	50000	7958
213	20230703	155500	18384809550	50000	50000	50000	50000	0
214	20230703	155400	18384809550	50000	50000	50000	50000	0
215	20230703	155300	18384809550	50000	50000	50000	50000	0
216	20230703	155200	18384809550	50000	50000	50000	50000	0
217	20230703	155100	18384809550	50000	50000	50000	50000	0
218	20230703	155000	18384809550	50000	50000	50000	50000	0
219	20230703	154900	18384809550	50000	50000	50000	50000	0
220	20230703	154800	18384809550	50000	50000	50000	50000	0
221	20230703	154700	18384809550	50000	50000	50000	50000	0
222	20230703	154600	18384809550	50000	50000	50000	50000	0
223	20230703	154500	18384809550	50000	50000	50000	50000	0
224	20230703	154400	18384809550	50000	50000	50000	50000	0
225	20230703	154300	18384809550	50000	50000	50000	50000	0
226	20230703	154200	18384809550	50000	50000	50000	50000	0
227	20230703	154100	18384809550	50000	50000	50000	50000	0
228	20230703	154000	18384809550	50000	50000	50000	50000	0
229	20230703	153900	18384809550	50000	50000	50000	50000	0
230	20230703	153800	18384809550	50000	50000	50000	50000	0
231	20230703	153700	18384809550	50000	50000	50000	50000	0
232	20230703	153600	18384809550	50000	50000	50000	50000	0
233	20230703	153500	18384809550	50000	50000	50000	50000	0
234	20230703	153400	18384809550	50000	50000	50000	50000	0
235	20230703	153300	18384809550	50000	50000	50000	50000	0
236	20230703	153200	18384809550	50000	50000	50000	50000	0
237	20230703	153100	18384809550	50000	50000	50000	50000	0
238	20230703	153000	18384809550	50000	50000	50000	50000	7958
239	20230703	152900	17986909550	49950	49950	49950	49950	0
240	20230703	152800	17986909550	49950	49950	49950	49950	0
241	20230703	152700	17986909550	49950	49950	49950	49950	0
242	20230703	152600	17986909550	49950	49950	49950	49950	0
243	20230703	152500	17986909550	49950	49950	49950	49950	0
244	20230703	152400	17986909550	49950	49950	49950	49950	0
245	20230703	152300	17986909550	49950	49950	49950	49950	0
246	20230703	152200	17986909550	49950	49950	49950	49950	0
247	20230703	152100	17986909550	49950	49950	49950	49950	0
248	20230703	152000	17986909550	49950	49950	49950	49950	0
249	20230703	151900	17986909550	49950	49950	49950	49900	1847
250	20230703	151800	17894712300	49900	49950	49950	49900	1461
251	20230703	151700	17821789250	49950	49900	49950	49900	566
252	20230703	151600	17793533850	49900	49900	49900	49850	604
253	20230703	151500	17763395150	49900	49900	49900	49850	1635
254	20230703	151400	17681830200	49900	49950	49950	49900	1650
255	20230703	151300	17599485450	49900	49950	49950	49900	137
256	20230703	151200	17592646850	49900	49950	49950	49900	213
257	20230703	151100	17582014000	50000	49950	50000	49950	96
258	20230703	151000	17577218400	49950	49900	49950	49900	1234
259	20230703	150900	17515580150	49950	49950	50000	49900	359
260	20230703	150800	17497650500	49950	49950	50000	49950	1231
261	20230703	150700	17436141750	50000	50000	50000	49950	383
262	20230703	150600	17416998750	50000	50000	50000	50000	48
263	20230703	150500	17414598750	50000	50000	50000	50000	117
264	20230703	150400	17408748750	50000	49950	50000	49950	32
265	20230703	150300	17407149300	50000	50000	50000	50000	264
266	20230703	150200	17393949300	50000	50000	50100	50000	812
267	20230703	150100	17353349200	50000	50000	50100	50000	224
268	20230703	150000	17342149100	50000	50100	50100	50000	504
269	20230703	145900	17316948900	50000	50100	50100	50000	74
270	20230703	145800	17313245900	50000	50000	50000	49950	997
271	20230703	145700	17263396000	50000	49950	50000	49950	12
272	20230703	145600	17262796500	49900	50000	50000	49900	1076
273	20230703	145500	17209099150	49950	50000	50000	49950	2103
274	20230703	145400	17104051300	49950	49950	50000	49950	116
275	20230703	145300	17098252300	50000	50000	50100	50000	609
276	20230703	145200	17067802200	50000	50100	50100	50000	1135
277	20230703	145100	17011050800	50100	50000	50100	50000	405
278	20230703	145000	16990780600	50100	50100	50100	50100	55
279	20230703	144900	16988025100	50200	50100	50200	50100	613
280	20230703	144800	16957302500	50100	50100	50100	50100	7
281	20230703	144700	16956951800	50100	50100	50200	50000	855
282	20230703	144600	16914111400	50100	50100	50100	50100	389
283	20230703	144500	16894622500	50100	50000	50100	50000	3510
284	20230703	144400	16718774500	50000	50000	50000	50000	50
285	20230703	144300	16716274500	50100	50100	50100	50000	890
286	20230703	144200	16671722600	50000	50000	50000	50000	171
287	20230703	144100	16663172600	50000	50000	50000	50000	922
288	20230703	144000	16617072600	50100	50000	50100	50000	231
289	20230703	143900	16605502600	50100	50000	50100	50000	257
290	20230703	143800	16592650600	50000	50000	50100	50000	561
291	20230703	143700	16564600300	50000	50000	50000	50000	203
292	20230703	143600	16554450300	50000	50000	50000	50000	271
293	20230703	143500	16540900300	50000	50000	50100	49950	309
294	20230703	143400	16525450050	50000	50000	50100	49950	1123
295	20230703	143300	16469300000	49950	50000	50000	49950	601
296	20230703	143200	16439252850	49950	50000	50000	49950	605
297	20230703	143100	16409018000	50000	49950	50000	49950	220
298	20230703	143000	16398018500	49950	49950	50000	49950	295
299	20230703	142900	16383282000	49900	49950	49950	49900	421
300	20230703	142800	16362264800	49900	49950	49950	49900	143
301	20230703	142700	16355122950	49950	50000	50000	49950	563
302	20230703	142600	16326991950	50000	50000	50000	49950	103
303	20230703	142500	16321842000	50000	50000	50000	50000	389
304	20230703	142400	16302392000	50100	50000	50100	50000	26
305	20230703	142300	16301091900	50000	49950	50000	49950	761
306	20230703	142200	16263050650	49900	49950	49950	49900	103
307	20230703	142100	16257905950	50000	49950	50000	49950	134
308	20230703	142000	16251212000	49950	50000	50000	49950	202
309	20230703	141900	16241122000	49950	50000	50000	49950	24
310	20230703	141800	16239922050	50000	50000	50000	49950	397
311	20230703	141700	16220072150	50100	49950	50100	49950	2708
312	20230703	141600	16084655350	49950	49950	49950	49900	457
313	20230703	141500	16061835950	49950	49950	49950	49950	2
314	20230703	141400	16061736050	49950	49950	49950	49950	34
315	20230703	141300	16060037750	49950	49900	49950	49900	375
316	20230703	141200	16041317450	49900	49950	49950	49900	52
317	20230703	141100	16038720950	49950	49950	50000	49950	98
318	20230703	141000	16033825300	49950	49950	49950	49950	233
319	20230703	140900	16022186950	50000	50000	50000	50000	107
320	20230703	140800	16016836950	50000	50000	50000	50000	129
321	20230703	140700	16010386950	50000	50000	50100	50000	227
322	20230703	140600	15999035850	50000	50000	50100	50000	102
323	20230703	140500	15993933250	50000	49900	50000	49900	1922
324	20230703	140400	15897889850	49950	49950	50000	49950	593
325	20230703	140300	15868267850	49950	50000	50000	49950	330
326	20230703	140200	15851769350	49950	50000	50000	49950	18
327	20230703	140100	15850870150	49950	49900	50000	49900	331
328	20230703	140000	15834337300	49900	49950	49950	49900	54
329	20230703	135900	15831640250	49950	49950	49950	49950	11
330	20230703	135800	15831090800	49950	49950	49950	49900	216
331	20230703	135700	15820306600	49900	49900	49900	49900	15
332	20230703	135600	15819558100	49950	49950	49950	49950	101
333	20230703	135500	15814513150	49900	49800	49900	49800	923
334	20230703	135400	15768491950	49800	49850	49850	49800	1108
335	20230703	135300	15713258200	49900	49850	49900	49850	311
336	20230703	135200	15697754600	49850	49800	49850	49800	49
337	20230703	135100	15695314250	49800	49750	49850	49750	331
338	20230703	135000	15678829500	49700	49750	49800	49700	659
339	20230703	134900	15646046400	49750	49800	49800	49750	3781
340	20230703	134800	15457920950	49800	49800	49800	49750	215
341	20230703	134700	15447214150	49800	49850	49850	49750	925
342	20230703	134600	15401150450	49850	49850	49850	49850	343
343	20230703	134500	15384051900	49850	49850	49850	49850	57
344	20230703	134400	15381210450	49850	49800	49900	49800	687
345	20230703	134300	15346977450	49800	49850	49850	49800	258
346	20230703	134200	15334127150	49850	49850	49900	49850	187
347	20230703	134100	15324801050	49850	49800	49850	49750	943
348	20230703	134000	15277836400	49800	49900	49900	49800	1133
349	20230703	133900	15221397000	49900	49900	49900	49900	47
350	20230703	133800	15219051700	49900	49900	49900	49900	47
351	20230703	133700	15216706400	49900	49900	49900	49900	64
352	20230703	133600	15213512800	49900	49900	49950	49900	309
353	20230703	133500	15198080450	49850	49800	49850	49800	393
354	20230703	133400	15178492400	49850	49850	49850	49800	133
355	20230703	133300	15171868050	49850	49850	49850	49800	1086
356	20230703	133200	15117773900	49850	49900	49900	49850	3976
357	20230703	133100	14919515150	49900	49900	49900	49900	845
358	20230703	133000	14877349650	49950	49950	50000	49950	950
359	20230703	132900	14829897050	49950	49950	49950	49950	11
360	20230703	132800	14829347600	50000	50000	50000	49950	95
361	20230703	132700	14824598100	50000	50000	50000	49950	61
362	20230703	132600	14821550600	50000	50000	50000	49950	185
363	20230703	132500	14812304100	50000	50000	50000	50000	212
364	20230703	132400	14801704100	50000	50000	50000	50000	275
365	20230703	132300	14787954100	50100	50000	50100	50000	102
366	20230703	132200	14782848500	50000	50000	50000	50000	350
367	20230703	132100	14765348500	50000	50000	50000	50000	184
368	20230703	132000	14756148500	50000	50000	50100	50000	259
369	20230703	131900	14743196100	50000	50000	50000	50000	197
370	20230703	131800	14733346100	50000	50000	50000	50000	410
371	20230703	131700	14712846100	50000	50000	50100	50000	32
372	20230703	131600	14711246000	50000	50000	50100	50000	417
373	20230703	131500	14690395900	50000	50000	50100	50000	165
374	20230703	131400	14682145300	50000	50000	50000	50000	353
375	20230703	131300	14664495300	50100	50000	50100	50000	617
376	20230703	131200	14633645200	50000	50000	50000	50000	1082
377	20230703	131100	14579545200	50000	50000	50000	50000	230
378	20230703	131000	14568045200	50000	50100	50100	50000	260
379	20230703	130900	14555041500	50100	50000	50100	50000	62
380	20230703	130800	14551941400	50000	50100	50100	50000	253
381	20230703	130700	14539291300	50000	50100	50100	50000	96
382	20230703	130600	14534489700	50100	50100	50100	50100	65
383	20230703	130500	14531233200	50100	50000	50100	50000	67
384	20230703	130400	14527880500	50000	50100	50100	50000	137
385	20230703	130300	14521027100	50000	50000	50000	50000	328
386	20230703	130200	14504627100	50000	50000	50000	50000	486
387	20230703	130100	14480327100	50000	50000	50000	50000	486
388	20230703	130000	14456027100	50000	50000	50000	50000	461
389	20230703	125900	14432977100	50000	49950	50000	49950	135
390	20230703	125800	14426232100	49950	50000	50000	49950	71
391	20230703	125700	14422685600	49950	50000	50000	49950	4
392	20230703	125600	14422485750	50000	50000	50100	50000	91
393	20230703	125500	14417932250	50000	50000	50000	50000	126
394	20230703	125400	14411632250	50000	49950	50000	49950	691
395	20230703	125300	14377105000	49950	49900	49950	49900	84
396	20230703	125200	14372912300	49900	49900	49900	49900	23
397	20230703	125100	14371764600	49900	49850	49900	49850	1654
398	20230703	125000	14289309150	49850	49900	49950	49850	715
399	20230703	124900	14253630750	49900	49850	49900	49850	496
400	20230703	124800	14228881350	49850	49900	49900	49850	481
401	20230703	124700	14204902900	49850	49900	49950	49850	411
402	20230703	124600	14184394200	49950	49900	49950	49900	836
403	20230703	124500	14142677200	49850	49850	49900	49850	1437
404	20230703	124400	14071042250	49900	49900	49900	49850	1170
405	20230703	124300	14012681050	49900	49900	49900	49900	708
406	20230703	124200	13977351850	49900	49900	49950	49900	588
407	20230703	124100	13948010250	49950	49950	49950	49900	437
408	20230703	124000	13926198700	49950	50100	50100	49950	609
409	20230703	123900	13895778350	49950	49950	50000	49900	523
410	20230703	123800	13869665150	50000	49950	50000	49900	777
411	20230703	123700	13830884200	49950	50000	50000	49950	170
412	20230703	123600	13822384550	50000	50000	50000	49950	2221
413	20230703	123500	13711435600	50000	50100	50100	50000	990
414	20230703	123400	13661935400	50000	50000	50000	50000	64
415	20230703	123300	13658735400	50100	50100	50100	50100	239
416	20230703	123200	13646761500	50000	50000	50000	50000	101
417	20230703	123100	13641711500	50000	50000	50000	50000	605
418	20230703	123000	13611461500	50100	50100	50100	50000	108
419	20230703	122900	13606052000	50100	50200	50200	50100	165
420	20230703	122800	13597784500	50200	50100	50200	50100	174
421	20230703	122700	13589064000	50100	50100	50100	50100	1002
422	20230703	122600	13538863800	50100	50100	50100	50100	26
423	20230703	122500	13537561200	50100	50000	50100	50000	7
424	20230703	122400	13537210900	50000	50100	50100	50000	88
425	20230703	122300	13532804100	50000	50100	50100	50000	299
426	20230703	122200	13517834200	50100	50100	50200	50100	232
427	20230703	122100	13506201500	50100	50100	50200	50100	91
428	20230703	122000	13501642300	50100	50100	50200	50100	127
429	20230703	121900	13495279500	50100	50100	50100	50100	180
430	20230703	121800	13486261500	50100	50100	50100	50100	235
431	20230703	121700	13474488000	50000	50100	50100	50000	272
432	20230703	121600	13460867800	50000	50000	50200	50000	558
433	20230703	121500	13432909300	50000	50000	50000	50000	261
434	20230703	121400	13419859300	50000	49950	50100	49950	149
435	20230703	121300	13412409350	49950	50000	50000	49950	1655
436	20230703	121200	13329663650	50000	49950	50000	49950	1055
437	20230703	121100	13276916000	49900	49900	49950	49900	157
438	20230703	121000	13269075350	49950	49950	49950	49900	395
439	20230703	120900	13249348850	49950	49950	49950	49950	239
440	20230703	120800	13237410800	49950	49900	49950	49900	57
441	20230703	120700	13234563700	49950	49950	49950	49950	112
442	20230703	120600	13228969300	49950	49950	49950	49900	122
443	20230703	120500	13222880400	49900	49950	49950	49900	37
444	20230703	120400	13221033850	49950	49950	49950	49900	224
445	20230703	120300	13209853900	50000	50000	50000	49950	90
446	20230703	120200	13205354600	50000	49900	50000	49900	437
447	20230703	120100	13183538000	49950	49950	49950	49950	71
448	20230703	120000	13179991550	49950	50000	50000	49950	73
449	20230703	115900	13176344300	50000	49950	50000	49950	880
450	20230703	115800	13132347750	49950	49950	50000	49950	718
451	20230703	115700	13096483500	49950	49950	49950	49900	126
452	20230703	115600	13090191550	49900	49950	50000	49900	322
453	20230703	115500	13074107600	49950	49900	49950	49900	15
454	20230703	115400	13073358500	49900	49850	49900	49850	382
455	20230703	115300	13054296800	49900	49850	49900	49850	328
456	20230703	115200	13037940100	49850	49900	49900	49850	174
457	20230703	115100	13029258000	49900	49900	49900	49900	342
458	20230703	115000	13012192200	49900	49900	49950	49900	371
459	20230703	114900	12993678050	49900	49950	49950	49900	1612
460	20230703	114800	12913224900	50000	49950	50000	49950	1481
461	20230703	114700	12839248150	49950	50000	50000	49950	24
462	20230703	114600	12838048200	50000	50000	50000	49950	139
463	20230703	114500	12831098250	50000	50000	50100	50000	1261
464	20230703	114400	12768043650	50000	50000	50100	50000	141
465	20230703	114300	12760989050	50100	50000	50100	50000	384
466	20230703	114200	12741784250	50000	50100	50100	50000	42
467	20230703	114100	12739681150	50100	50100	50100	50100	10
468	20230703	114000	12739180150	50100	50200	50200	50100	980
469	20230703	113900	12690081950	50200	50100	50200	50100	132
470	20230703	113800	12683455950	50200	50200	50200	50200	78
471	20230703	113700	12679540350	50200	50200	50200	50100	16
472	20230703	113600	12678737550	50200	50200	50200	50100	67
473	20230703	113500	12675374750	50200	50100	50200	50100	154
474	20230703	113400	12667644750	50200	50200	50200	50100	104
475	20230703	113300	12662428350	50200	50100	50200	50100	82
476	20230703	113200	12658313150	50100	50100	50100	50100	2
477	20230703	113100	12658212950	50100	50300	50300	50100	124
478	20230703	113000	12651992950	50200	50200	50300	50200	64
479	20230703	112900	12648780050	50200	50100	50200	50100	390
480	20230703	112800	12629215250	50100	50000	50100	50000	27
481	20230703	112700	12627862950	50100	50100	50100	50000	1445
482	20230703	112600	12555567250	50100	50100	50100	50100	87
483	20230703	112500	12551208550	50100	50100	50100	50100	121
484	20230703	112400	12545146450	50200	50200	50200	50100	569
485	20230703	112300	12516584150	50200	50200	50200	50200	1
486	20230703	112200	12516533950	50100	50200	50200	50100	41
487	20230703	112100	12514475850	50200	50100	50200	50100	18
488	20230703	112000	12513573050	50100	50100	50100	50100	12
489	20230703	111900	12512971850	50200	50100	50200	50100	654
490	20230703	111800	12480165050	50100	50100	50100	50100	121
491	20230703	111700	12474102950	50100	50100	50100	50000	202
492	20230703	111600	12463987050	50100	50100	50100	50100	33
493	20230703	111500	12462333750	50100	50100	50100	50100	277
494	20230703	111400	12448456050	50100	50100	50200	50100	99
495	20230703	111300	12443496050	50100	50100	50100	50000	2472
496	20230703	111200	12319817750	50200	50100	50200	50100	469
497	20230703	111100	12296285450	50100	50100	50100	50100	210
498	20230703	111000	12285764450	50100	50100	50100	50000	390
499	20230703	110900	12266255450	50000	50100	50100	50000	640
500	20230703	110800	12234209350	50200	50300	50300	50100	1651
501	20230703	110700	12151329050	50200	50200	50200	50100	502
502	20230703	110600	12126129050	50100	50200	50300	50100	137
503	20230703	110500	12119241350	50200	50200	50200	50100	1086
504	20230703	110400	12064726150	50200	50100	50200	50100	421
505	20230703	110300	12043633650	50100	50100	50100	50100	352
506	20230703	110200	12025998450	50100	50200	50200	50000	91
507	20230703	110100	12021437550	50000	50100	50100	50000	505
508	20230703	110000	11996144650	50000	50200	50200	50000	1990
509	20230703	105900	11896469150	50200	50200	50200	50100	306
510	20230703	105800	11881108450	50200	50200	50200	50200	455
511	20230703	105700	11858267450	50200	50200	50200	50100	530
512	20230703	105600	11831669750	50200	50100	50200	50100	77
513	20230703	105500	11827811550	50200	50200	50200	50100	711
514	20230703	105400	11792121050	50200	50200	50300	50200	481
515	20230703	105300	11767972950	50200	50200	50200	50200	214
516	20230703	105200	11757230150	50200	50300	50300	50200	1364
517	20230703	105100	11688647450	50300	50300	50400	50300	205
518	20230703	105000	11678334250	50300	50300	50300	50300	226
519	20230703	104900	11666966450	50400	50400	50400	50300	165
520	20230703	104800	11658653750	50400	50400	50400	50300	2384
521	20230703	104700	11538505250	50400	50300	50400	50300	194
522	20230703	104600	11528746950	50400	50300	50400	50300	513
523	20230703	104500	11502931550	50300	50400	50400	50300	159
524	20230703	104400	11494923250	50400	50300	50500	50300	1099
525	20230703	104300	11439571850	50300	50300	50300	50300	304
526	20230703	104200	11424280650	50300	50400	50400	50300	754
527	20230703	104100	11386301650	50400	50300	50400	50200	1398
528	20230703	104000	11315861850	50300	50300	50300	50200	1363
529	20230703	103900	11247321650	50400	50400	50500	50400	932
530	20230703	103800	11200348450	50400	50500	50500	50400	337
531	20230703	103700	11183332950	50400	50400	50500	50400	934
532	20230703	103600	11136177850	50500	50500	50600	50400	3979
533	20230703	103500	10935138050	50500	50300	50600	50300	12483
534	20230703	103400	10305440850	50300	50300	50400	50300	393
535	20230703	103300	10285671050	50400	50100	50400	50100	4189
536	20230703	103200	10075070550	50200	50100	50200	50100	551
537	20230703	103100	10047412350	50100	50100	50300	50100	2918
538	20230703	103000	9900950950	50000	50000	50100	49850	3550
539	20230703	102900	9723168850	49800	50000	50000	49800	1112
540	20230703	102800	9667641950	50000	50000	50000	49950	497
541	20230703	102700	9642794450	50000	50000	50000	50000	1468
542	20230703	102600	9569394450	50000	50100	50100	49950	1109
543	20230703	102500	9513935350	50000	49900	50000	49900	1281
544	20230703	102400	9449905500	49900	49900	49950	49900	1319
545	20230703	102300	9384034800	49850	49800	49850	49750	63
546	20230703	102200	9380895300	49800	49800	49850	49750	147
547	20230703	102100	9373579200	49750	49850	49850	49700	796
548	20230703	102000	9333988200	49900	49850	49900	49850	279
549	20230703	101900	9320079600	49850	49850	49850	49800	131
550	20230703	101800	9313553950	49850	49800	49850	49800	243
551	20230703	101700	9301444850	49800	49700	49800	49650	1885
552	20230703	101600	9207738000	49700	49700	49700	49650	1106
553	20230703	101500	9152822400	49650	49650	49650	49600	634
554	20230703	101400	9121348950	49650	49600	49650	49600	611
555	20230703	101300	9091015550	49600	49650	49700	49600	785
556	20230703	101200	9052045800	49650	49650	49700	49650	979
557	20230703	101100	9003437950	49700	49700	49700	49650	292
558	20230703	101000	8988927650	49700	49700	49750	49700	421
559	20230703	100900	8967998950	49700	49700	49750	49700	205
560	20230703	100800	8957809900	49700	49700	49750	49700	469
561	20230703	100700	8934500350	49750	49700	49750	49650	605
562	20230703	100600	8904422800	49650	49700	49700	49650	409
563	20230703	100500	8884100000	49700	49700	49750	49600	4120
564	20230703	100400	8679592350	49700	49700	49750	49650	3402
565	20230703	100300	8510512600	49750	49800	49800	49750	1890
566	20230703	100200	8416479550	49800	49800	49800	49750	1460
567	20230703	100100	8343785750	49800	49800	49950	49750	1046
568	20230703	100000	8291665900	49800	49750	49850	49750	1093
569	20230703	095900	8237240400	49750	49800	49800	49750	862
570	20230703	095800	8194350600	49750	49800	49800	49750	2345
571	20230703	095700	8077616950	49750	50000	50100	49750	13110
572	20230703	095600	7422871300	50100	50100	50100	50000	278
573	20230703	095500	7408943600	50100	50100	50200	50000	976
574	20230703	095400	7360055600	50100	50100	50200	50100	967
575	20230703	095300	7311574700	50200	50200	50200	50100	2846
576	20230703	095200	7168764000	50300	50300	50300	50200	564
577	20230703	095100	7140426000	50300	50300	50300	50200	299
578	20230703	095000	7125401300	50300	50200	50300	50200	31
579	20230703	094900	7123842600	50200	50200	50300	50200	632
580	20230703	094800	7092105500	50200	50200	50300	50200	2011
581	20230703	094700	6991152100	50200	50200	50200	50100	1603
582	20230703	094600	6910695300	50200	50300	50300	50200	179
583	20230703	094500	6901704200	50300	50300	50300	50200	454
584	20230703	094400	6878895600	50300	50300	50400	50200	699
585	20230703	094300	6843738100	50400	50100	50400	50100	4580
586	20230703	094200	6613601100	50100	50100	50200	50100	440
587	20230703	094100	6591556700	50100	50100	50200	50000	905
588	20230703	094000	6546231600	50000	50100	50100	50000	184
589	20230703	093900	6537019300	50000	50100	50200	50000	1226
590	20230703	093800	6475698500	50100	50100	50100	50000	446
591	20230703	093700	6453380200	50100	50100	50200	50100	249
592	20230703	093600	6440903300	50200	50100	50200	50100	3532
593	20230703	093500	6263940400	50100	50000	50200	49950	1285
594	20230703	093400	6199630800	50000	50000	50100	49950	1677
595	20230703	093300	6115788100	50000	50100	50200	49950	2078
596	20230703	093200	6011832100	50100	50100	50200	50100	786
597	20230703	093100	5972446800	50200	50200	50300	50200	977
598	20230703	093000	5923387300	50200	50200	50300	50200	508
599	20230703	092900	5897864900	50200	50200	50300	50200	369
600	20230703	092800	5879322700	50200	50300	50300	50200	943
601	20230703	092700	5831983000	50300	50200	50300	50100	1062
602	20230703	092600	5778710400	50100	50100	50200	50000	1003
603	20230703	092500	5728427800	50000	50100	50100	50000	3009
604	20230703	092400	5577851500	50100	50200	50300	50100	1910
605	20230703	092300	5481925500	50200	50400	50400	50200	1554
606	20230703	092200	5403742200	50400	50300	50400	50300	855
607	20230703	092100	5360716000	50300	50300	50400	50300	1080
608	20230703	092000	5306378400	50300	50100	50400	50100	3602
609	20230703	091900	5125423400	50100	50000	50100	50000	1842
610	20230703	091800	5033230500	50000	50200	50200	50000	1413
611	20230703	091700	4962426000	50200	50300	50400	50200	4367
612	20230703	091600	4742961500	50400	50200	50500	50200	8745
613	20230703	091500	4302336300	50200	50000	50200	49950	4550
614	20230703	091400	4074393750	50000	49950	50200	49900	9875
615	20230703	091300	3580148500	49900	49750	49950	49750	4869
616	20230703	091200	3337408500	49750	49650	49800	49650	762
617	20230703	091100	3299523250	49650	49700	49800	49650	3441
618	20230703	091000	3128480050	49700	49600	49700	49500	2912
619	20230703	090900	2984064000	49600	49700	49750	49600	2827
620	20230703	090800	2843713300	49700	49800	49850	49700	2838
621	20230703	090700	2702370000	49850	49800	49900	49650	5440
622	20230703	090600	2431591400	49800	49650	49850	49600	7088
623	20230703	090500	2078812150	49650	49350	49750	49350	10516
624	20230703	090400	1557804150	49400	49300	49450	49300	3444
625	20230703	090300	1387818000	49300	49350	49400	49150	2886
626	20230703	090200	1245805950	49250	49450	49550	49250	5393
627	20230703	090100	979343700	49450	49200	49500	49150	10321
628	20230703	090000	469710100	49300	49000	49500	49000	9559