KissMeData/025900/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	190500	1138220900	41200	41200	41200	41200	808
3	20230705	190400	1138220900	41200	41200	41200	41200	0
4	20230705	190300	1138220900	41200	41200	41200	41200	0
5	20230705	190200	1138220900	41200	41200	41200	41200	0
6	20230705	190100	1138220900	41200	41200	41200	41200	0
7	20230705	190000	1138220900	41200	41200	41200	41200	0
8	20230705	185900	1138220900	41200	41200	41200	41200	0
9	20230705	185800	1138220900	41200	41200	41200	41200	0
10	20230705	185700	1138220900	41200	41200	41200	41200	0
11	20230705	185600	1138220900	41200	41200	41200	41200	0
12	20230705	185500	1138220900	41200	41200	41200	41200	0
13	20230705	185400	1138220900	41200	41200	41200	41200	0
14	20230705	185300	1138220900	41200	41200	41200	41200	0
15	20230705	185200	1138220900	41200	41200	41200	41200	0
16	20230705	185100	1138220900	41200	41200	41200	41200	0
17	20230705	185000	1138220900	41200	41200	41200	41200	0
18	20230705	184900	1138220900	41200	41200	41200	41200	0
19	20230705	184800	1138220900	41200	41200	41200	41200	0
20	20230705	184700	1138220900	41200	41200	41200	41200	0
21	20230705	184600	1138220900	41200	41200	41200	41200	0
22	20230705	184500	1138220900	41200	41200	41200	41200	0
23	20230705	184400	1138220900	41200	41200	41200	41200	0
24	20230705	184300	1138220900	41200	41200	41200	41200	0
25	20230705	184200	1138220900	41200	41200	41200	41200	0
26	20230705	184100	1138220900	41200	41200	41200	41200	0
27	20230705	184000	1138220900	41200	41200	41200	41200	0
28	20230705	183900	1138220900	41200	41200	41200	41200	0
29	20230705	183800	1138220900	41200	41200	41200	41200	0
30	20230705	183700	1138220900	41200	41200	41200	41200	0
31	20230705	183600	1138220900	41200	41200	41200	41200	0
32	20230705	183500	1138220900	41200	41200	41200	41200	808
33	20230705	183400	1138220900	41200	41200	41200	41200	0
34	20230705	183300	1138220900	41200	41200	41200	41200	0
35	20230705	183200	1138220900	41200	41200	41200	41200	0
36	20230705	183100	1138220900	41200	41200	41200	41200	0
37	20230705	183000	1138220900	41200	41200	41200	41200	0
38	20230705	182900	1138220900	41200	41200	41200	41200	0
39	20230705	182800	1138220900	41200	41200	41200	41200	0
40	20230705	182700	1138220900	41200	41200	41200	41200	0
41	20230705	182600	1138220900	41200	41200	41200	41200	0
42	20230705	182500	1138220900	41200	41200	41200	41200	0
43	20230705	182400	1138220900	41200	41200	41200	41200	0
44	20230705	182300	1138220900	41200	41200	41200	41200	0
45	20230705	182200	1138220900	41200	41200	41200	41200	0
46	20230705	182100	1138220900	41200	41200	41200	41200	0
47	20230705	182000	1138220900	41200	41200	41200	41200	0
48	20230705	181900	1138220900	41200	41200	41200	41200	0
49	20230705	181800	1138220900	41200	41200	41200	41200	0
50	20230705	181700	1138220900	41200	41200	41200	41200	0
51	20230705	181600	1138220900	41200	41200	41200	41200	0
52	20230705	181500	1138220900	41200	41200	41200	41200	0
53	20230705	181400	1138220900	41200	41200	41200	41200	0
54	20230705	181300	1138220900	41200	41200	41200	41200	0
55	20230705	181200	1138220900	41200	41200	41200	41200	0
56	20230705	181100	1138220900	41200	41200	41200	41200	0
57	20230705	181000	1138220900	41200	41200	41200	41200	0
58	20230705	180900	1138220900	41200	41200	41200	41200	0
59	20230705	180800	1138220900	41200	41200	41200	41200	0
60	20230705	180700	1138220900	41200	41200	41200	41200	0
61	20230705	180600	1138220900	41200	41200	41200	41200	0
62	20230705	180500	1138220900	41200	41200	41200	41200	808
63	20230705	180400	1138220900	41200	41200	41200	41200	0
64	20230705	180300	1138220900	41200	41200	41200	41200	0
65	20230705	180200	1138220900	41200	41200	41200	41200	0
66	20230705	180100	1138220900	41200	41200	41200	41200	0
67	20230705	180000	1138220900	41200	41200	41200	41200	0
68	20230705	175900	1138220900	41200	41200	41200	41200	0
69	20230705	175800	1138220900	41200	41200	41200	41200	0
70	20230705	175700	1138220900	41200	41200	41200	41200	0
71	20230705	175600	1138220900	41200	41200	41200	41200	0
72	20230705	175500	1138220900	41200	41200	41200	41200	0
73	20230705	175400	1138220900	41200	41200	41200	41200	0
74	20230705	175300	1138220900	41200	41200	41200	41200	0
75	20230705	175200	1138220900	41200	41200	41200	41200	0
76	20230705	175100	1138220900	41200	41200	41200	41200	0
77	20230705	175000	1138220900	41200	41200	41200	41200	0
78	20230705	174900	1138220900	41200	41200	41200	41200	0
79	20230705	174800	1138220900	41200	41200	41200	41200	0
80	20230705	174700	1138220900	41200	41200	41200	41200	0
81	20230705	174600	1138220900	41200	41200	41200	41200	0
82	20230705	174500	1138220900	41200	41200	41200	41200	0
83	20230705	174400	1138220900	41200	41200	41200	41200	0
84	20230705	174300	1138220900	41200	41200	41200	41200	0
85	20230705	174200	1138220900	41200	41200	41200	41200	0
86	20230705	174100	1138220900	41200	41200	41200	41200	0
87	20230705	174000	1138220900	41200	41200	41200	41200	0
88	20230705	173900	1138220900	41200	41200	41200	41200	0
89	20230705	173800	1138220900	41200	41200	41200	41200	0
90	20230705	173700	1138220900	41200	41200	41200	41200	0
91	20230705	173600	1138220900	41200	41200	41200	41200	0
92	20230705	173500	1138220900	41200	41200	41200	41200	808
93	20230705	173400	1138220900	41200	41200	41200	41200	0
94	20230705	173300	1138220900	41200	41200	41200	41200	0
95	20230705	173200	1138220900	41200	41200	41200	41200	0
96	20230705	173100	1138220900	41200	41200	41200	41200	0
97	20230705	173000	1138220900	41200	41200	41200	41200	0
98	20230705	172900	1138220900	41200	41200	41200	41200	0
99	20230705	172800	1138220900	41200	41200	41200	41200	0
100	20230705	172700	1138220900	41200	41200	41200	41200	0
101	20230705	172600	1138220900	41200	41200	41200	41200	0
102	20230705	172500	1138220900	41200	41200	41200	41200	0
103	20230705	172400	1138220900	41200	41200	41200	41200	0
104	20230705	172300	1138220900	41200	41200	41200	41200	0
105	20230705	172200	1138220900	41200	41200	41200	41200	0
106	20230705	172100	1138220900	41200	41200	41200	41200	0
107	20230705	172000	1138220900	41200	41200	41200	41200	0
108	20230705	171900	1138220900	41200	41200	41200	41200	0
109	20230705	171800	1138220900	41200	41200	41200	41200	0
110	20230705	171700	1138220900	41200	41200	41200	41200	0
111	20230705	171600	1138220900	41200	41200	41200	41200	0
112	20230705	171500	1138220900	41200	41200	41200	41200	0
113	20230705	171400	1138220900	41200	41200	41200	41200	0
114	20230705	171300	1138220900	41200	41200	41200	41200	0
115	20230705	171200	1138220900	41200	41200	41200	41200	0
116	20230705	171100	1138220900	41200	41200	41200	41200	0
117	20230705	171000	1138220900	41200	41200	41200	41200	0
118	20230705	170900	1138220900	41200	41200	41200	41200	0
119	20230705	170800	1138220900	41200	41200	41200	41200	0
120	20230705	170700	1138220900	41200	41200	41200	41200	0
121	20230705	170600	1138220900	41200	41200	41200	41200	0
122	20230705	170500	1138220900	41200	41200	41200	41200	808
123	20230705	170400	1138220900	41200	41200	41200	41200	0
124	20230705	170300	1138220900	41200	41200	41200	41200	0
125	20230705	170200	1138220900	41200	41200	41200	41200	0
126	20230705	170100	1138220900	41200	41200	41200	41200	0
127	20230705	170000	1138220900	41200	41200	41200	41200	0
128	20230705	165900	1138220900	41200	41200	41200	41200	0
129	20230705	165800	1138220900	41200	41200	41200	41200	0
130	20230705	165700	1138220900	41200	41200	41200	41200	0
131	20230705	165600	1138220900	41200	41200	41200	41200	0
132	20230705	165500	1138220900	41200	41200	41200	41200	0
133	20230705	165400	1138220900	41200	41200	41200	41200	0
134	20230705	165300	1138220900	41200	41200	41200	41200	0
135	20230705	165200	1138220900	41200	41200	41200	41200	0
136	20230705	165100	1138220900	41200	41200	41200	41200	0
137	20230705	165000	1138220900	41200	41200	41200	41200	0
138	20230705	164900	1138220900	41200	41200	41200	41200	0
139	20230705	164800	1138220900	41200	41200	41200	41200	0
140	20230705	164700	1138220900	41200	41200	41200	41200	0
141	20230705	164600	1138220900	41200	41200	41200	41200	0
142	20230705	164500	1138220900	41200	41200	41200	41200	0
143	20230705	164400	1138220900	41200	41200	41200	41200	0
144	20230705	164300	1138220900	41200	41200	41200	41200	0
145	20230705	164200	1138220900	41200	41200	41200	41200	0
146	20230705	164100	1138220900	41200	41200	41200	41200	0
147	20230705	164000	1138220900	41200	41200	41200	41200	0
148	20230705	163900	1138220900	41200	41200	41200	41200	0
149	20230705	163800	1138220900	41200	41200	41200	41200	0
150	20230705	163700	1138220900	41200	41200	41200	41200	0
151	20230705	163600	1138220900	41200	41200	41200	41200	0
152	20230705	163500	1138220900	41200	41200	41200	41200	808
153	20230705	163400	1138220900	41200	41200	41200	41200	0
154	20230705	163300	1138220900	41200	41200	41200	41200	0
155	20230705	163200	1138220900	41200	41200	41200	41200	0
156	20230705	163100	1138220900	41200	41200	41200	41200	0
157	20230705	163000	1138220900	41200	41200	41200	41200	0
158	20230705	162900	1138220900	41200	41200	41200	41200	0
159	20230705	162800	1138220900	41200	41200	41200	41200	0
160	20230705	162700	1138220900	41200	41200	41200	41200	0
161	20230705	162600	1138220900	41200	41200	41200	41200	0
162	20230705	162500	1138220900	41200	41200	41200	41200	0
163	20230705	162400	1138220900	41200	41200	41200	41200	0
164	20230705	162300	1138220900	41200	41200	41200	41200	0
165	20230705	162200	1138220900	41200	41200	41200	41200	0
166	20230705	162100	1138220900	41200	41200	41200	41200	0
167	20230705	162000	1138220900	41200	41200	41200	41200	0
168	20230705	161900	1138220900	41200	41200	41200	41200	0
169	20230705	161800	1138220900	41200	41200	41200	41200	0
170	20230705	161700	1138220900	41200	41200	41200	41200	0
171	20230705	161600	1138220900	41200	41200	41200	41200	0
172	20230705	161500	1138220900	41200	41200	41200	41200	0
173	20230705	161400	1138220900	41200	41200	41200	41200	0
174	20230705	161300	1138220900	41200	41200	41200	41200	0
175	20230705	161200	1138220900	41200	41200	41200	41200	0
176	20230705	161100	1138220900	41200	41200	41200	41200	0
177	20230705	161000	1138220900	41200	41200	41200	41200	0
178	20230705	160900	1138220900	41200	41200	41200	41200	0
179	20230705	160800	1138220900	41200	41200	41200	41200	0
180	20230705	160700	1138220900	41200	41200	41200	41200	0
181	20230705	160600	1138220900	41200	41200	41200	41200	0
182	20230705	160500	1138220900	41200	41200	41200	41200	808
183	20230705	160400	1138220900	41200	41200	41200	41200	0
184	20230705	160300	1138220900	41200	41200	41200	41200	0
185	20230705	160200	1138220900	41200	41200	41200	41200	0
186	20230705	160100	1138220900	41200	41200	41200	41200	0
187	20230705	160000	1138220900	41200	41200	41200	41200	0
188	20230705	155900	1138220900	41200	41200	41200	41200	0
189	20230705	155800	1138220900	41200	41200	41200	41200	0
190	20230705	155700	1138220900	41200	41200	41200	41200	0
191	20230705	155600	1138220900	41200	41200	41200	41200	0
192	20230705	155500	1138220900	41200	41200	41200	41200	0
193	20230705	155400	1138220900	41200	41200	41200	41200	0
194	20230705	155300	1138220900	41200	41200	41200	41200	0
195	20230705	155200	1138220900	41200	41200	41200	41200	0
196	20230705	155100	1138220900	41200	41200	41200	41200	0
197	20230705	155000	1138220900	41200	41200	41200	41200	0
198	20230705	154900	1138220900	41200	41200	41200	41200	0
199	20230705	154800	1138220900	41200	41200	41200	41200	0
200	20230705	154700	1138220900	41200	41200	41200	41200	0
201	20230705	154600	1138220900	41200	41200	41200	41200	0
202	20230705	154500	1138220900	41200	41200	41200	41200	0
203	20230705	154400	1138220900	41200	41200	41200	41200	0
204	20230705	154300	1138220900	41200	41200	41200	41200	0
205	20230705	154200	1138220900	41200	41200	41200	41200	0
206	20230705	154100	1138220900	41200	41200	41200	41200	0
207	20230705	154000	1138220900	41200	41200	41200	41200	0
208	20230705	153900	1138220900	41200	41200	41200	41200	0
209	20230705	153800	1138220900	41200	41200	41200	41200	0
210	20230705	153700	1138220900	41200	41200	41200	41200	0
211	20230705	153600	1138220900	41200	41200	41200	41200	0
212	20230705	153500	1138220900	41200	41200	41200	41200	808
213	20230705	153400	1138220900	41200	41200	41200	41200	0
214	20230705	153300	1138220900	41200	41200	41200	41200	0
215	20230705	153200	1138220900	41200	41200	41200	41200	0
216	20230705	153100	1138220900	41200	41200	41200	41200	0
217	20230705	153000	1138220900	41200	41200	41200	41200	808
218	20230705	152900	1104931300	41150	41150	41150	41150	0
219	20230705	152800	1104931300	41150	41150	41150	41150	0
220	20230705	152700	1104931300	41150	41150	41150	41150	0
221	20230705	152600	1104931300	41150	41150	41150	41150	0
222	20230705	152500	1104931300	41150	41150	41150	41150	0
223	20230705	152400	1104931300	41150	41150	41150	41150	0
224	20230705	152300	1104931300	41150	41150	41150	41150	0
225	20230705	152200	1104931300	41150	41150	41150	41150	0
226	20230705	152100	1104931300	41150	41150	41150	41150	0
227	20230705	152000	1104931300	41150	41150	41150	41150	0
228	20230705	151900	1104931300	41150	41150	41150	41100	88
229	20230705	151800	1101310200	41200	41150	41200	41150	301
230	20230705	151700	1088924000	41200	41200	41200	41200	52
231	20230705	151600	1086781600	41150	41200	41200	41150	121
232	20230705	151500	1081796450	41250	41200	41250	41200	8
233	20230705	151400	1081466750	41200	41250	41250	41200	78
234	20230705	151300	1078249300	41300	41250	41300	41250	58
235	20230705	151200	1075855400	41250	41250	41250	41250	29
236	20230705	151100	1074659150	41300	41250	41300	41250	64
237	20230705	151000	1072018650	41250	41250	41250	41250	9
238	20230705	150900	1071647400	41250	41250	41250	41250	74
239	20230705	150800	1068594900	41250	41250	41250	41250	68
240	20230705	150700	1065789900	41250	41250	41250	41250	34
241	20230705	150600	1064387400	41250	41250	41250	41200	166
242	20230705	150500	1057544650	41350	41350	41350	41350	0
243	20230705	150400	1057544650	41350	41350	41350	41300	277
244	20230705	150300	1046096250	41350	41350	41350	41350	110
245	20230705	150200	1041547750	41350	41350	41350	41350	10
246	20230705	150100	1041134250	41350	41350	41350	41350	6
247	20230705	150000	1040886150	41350	41350	41350	41350	13
248	20230705	145900	1040348600	41350	41350	41350	41350	37
249	20230705	145800	1038818650	41300	41300	41300	41300	0
250	20230705	145700	1038818650	41300	41300	41300	41300	2
251	20230705	145600	1038736050	41350	41350	41350	41350	86
252	20230705	145500	1035179950	41350	41350	41350	41350	21
253	20230705	145400	1034311600	41350	41350	41350	41350	1
254	20230705	145300	1034270250	41350	41400	41400	41350	2
255	20230705	145200	1034187500	41400	41400	41400	41400	0
256	20230705	145100	1034187500	41400	41400	41400	41400	10
257	20230705	145000	1033773500	41400	41400	41400	41400	0
258	20230705	144900	1033773500	41400	41400	41400	41400	0
259	20230705	144800	1033773500	41400	41400	41400	41400	2
260	20230705	144700	1033690700	41350	41350	41350	41350	3
261	20230705	144600	1033566650	41350	41350	41350	41350	1
262	20230705	144500	1033525300	41350	41350	41350	41350	67
263	20230705	144400	1030754850	41350	41350	41350	41350	0
264	20230705	144300	1030754850	41350	41350	41350	41350	100
265	20230705	144200	1026619850	41350	41350	41350	41350	1
266	20230705	144100	1026578500	41350	41350	41350	41350	0
267	20230705	144000	1026578500	41350	41350	41350	41350	0
268	20230705	143900	1026578500	41350	41350	41350	41350	2
269	20230705	143800	1026495800	41300	41300	41300	41300	50
270	20230705	143700	1024430800	41300	41300	41300	41300	0
271	20230705	143600	1024430800	41300	41350	41350	41300	129
272	20230705	143500	1019098850	41350	41350	41350	41350	0
273	20230705	143400	1019098850	41350	41350	41350	41350	0
274	20230705	143300	1019098850	41350	41350	41350	41350	17
275	20230705	143200	1018395900	41400	41400	41400	41400	0
276	20230705	143100	1018395900	41400	41400	41400	41400	1
277	20230705	143000	1018354500	41400	41400	41450	41400	24
278	20230705	142900	1017360100	41450	41450	41450	41450	155
279	20230705	142800	1010935350	41400	41450	41450	41350	303
280	20230705	142700	998384400	41500	41550	41550	41500	53
281	20230705	142600	996184450	41450	41450	41500	41450	7
282	20230705	142500	995894050	41450	41500	41500	41450	5
283	20230705	142400	995686600	41450	41550	41550	41450	67
284	20230705	142300	992905750	41500	41450	41500	41450	61
285	20230705	142200	990374300	41450	41500	41500	41450	41
286	20230705	142100	988672900	41450	41450	41500	41450	177
287	20230705	142000	981329400	41450	41450	41500	41450	89
288	20230705	141900	977639350	41400	41450	41450	41400	7
289	20230705	141800	977349300	41450	41450	41450	41400	38
290	20230705	141700	975774400	41400	41350	41400	41350	29
291	20230705	141600	974573900	41350	41400	41400	41350	11
292	20230705	141500	974118550	41350	41350	41400	41350	21
293	20230705	141400	973249250	41350	41400	41400	41350	54
294	20230705	141300	971013700	41350	41350	41350	41350	24
295	20230705	141200	970021300	41350	41400	41400	41350	10
296	20230705	141100	969607350	41350	41250	41400	41250	22
297	20230705	141000	968697500	41200	41200	41200	41200	1
298	20230705	140900	968656300	41200	41250	41250	41200	119
299	20230705	140800	963747650	41200	41200	41250	41200	204
300	20230705	140700	955332750	41250	41250	41250	41200	112
301	20230705	140600	950713850	41300	41300	41400	41250	189
302	20230705	140500	942901000	41250	41300	41300	41250	19
303	20230705	140400	942116400	41300	41300	41350	41300	145
304	20230705	140300	936127650	41350	41300	41350	41300	34
305	20230705	140200	934722900	41300	41350	41400	41300	104
306	20230705	140100	930421550	41350	41350	41350	41350	8
307	20230705	140000	930090750	41350	41350	41400	41350	42
308	20230705	135900	928352300	41350	41400	41400	41350	11
309	20230705	135800	927896950	41350	41350	41400	41350	8
310	20230705	135700	927565850	41400	41400	41400	41350	19
311	20230705	135600	926779350	41350	41350	41350	41350	103
312	20230705	135500	922520300	41350	41350	41350	41350	3
313	20230705	135400	922396250	41400	41350	41400	41350	10
314	20230705	135300	921982300	41350	41350	41400	41350	7
315	20230705	135200	921692600	41400	41400	41400	41350	45
316	20230705	135100	919829650	41400	41350	41400	41350	26
317	20230705	135000	918753350	41400	41300	41400	41300	80
318	20230705	134900	915442850	41400	41400	41400	41300	18
319	20230705	134800	914698050	41400	41400	41400	41300	33
320	20230705	134700	913331950	41400	41400	41400	41400	2
321	20230705	134600	913249150	41400	41400	41400	41400	46
322	20230705	134500	911344750	41400	41400	41400	41400	3
323	20230705	134400	911220550	41400	41400	41400	41400	22
324	20230705	134300	910309750	41400	41400	41400	41400	14
325	20230705	134200	909730150	41400	41400	41400	41400	30
326	20230705	134100	908488150	41400	41400	41400	41400	6
327	20230705	134000	908239750	41400	41400	41400	41400	29
328	20230705	133900	907039150	41400	41400	41400	41400	200
329	20230705	133800	898759150	41400	41400	41400	41400	25
330	20230705	133700	897724150	41400	41400	41400	41400	9
331	20230705	133600	897351550	41400	41300	41400	41300	74
332	20230705	133500	894290650	41250	41400	41400	41250	106
333	20230705	133400	889913000	41350	41350	41350	41350	10
334	20230705	133300	889499500	41350	41450	41450	41350	138
335	20230705	133200	883789800	41450	41450	41450	41450	0
336	20230705	133100	883789800	41450	41400	41450	41400	62
337	20230705	133000	881222300	41400	41400	41400	41400	25
338	20230705	132900	880187300	41400	41400	41400	41400	23
339	20230705	132800	879235100	41400	41400	41450	41400	36
340	20230705	132700	877744250	41450	41400	41450	41400	8
341	20230705	132600	877412800	41400	41400	41400	41400	17
342	20230705	132500	876709000	41400	41450	41450	41400	54
343	20230705	132400	874471900	41450	41400	41450	41400	56
344	20230705	132300	872153250	41450	41450	41450	41450	21
345	20230705	132200	871282800	41450	41400	41450	41400	37
346	20230705	132100	869750300	41450	41450	41450	41450	48
347	20230705	132000	867760700	41450	41450	41500	41450	11
348	20230705	131900	867304500	41450	41400	41450	41400	39
349	20230705	131800	865689450	41400	41400	41400	41400	18
350	20230705	131700	864944250	41400	41400	41400	41400	38
351	20230705	131600	863371050	41400	41400	41400	41400	2
352	20230705	131500	863288250	41350	41350	41350	41350	0
353	20230705	131400	863288250	41350	41450	41450	41350	29
354	20230705	131300	862087250	41400	41400	41450	41400	68
355	20230705	131200	859269750	41450	41450	41450	41450	1
356	20230705	131100	859228300	41450	41400	41450	41400	49
357	20230705	131000	857197400	41400	41400	41400	41400	8
358	20230705	130900	856866200	41400	41400	41400	41350	99
359	20230705	130800	852768450	41400	41450	41450	41400	12
360	20230705	130700	852271200	41400	41400	41400	41400	42
361	20230705	130600	850532400	41450	41450	41450	41450	16
362	20230705	130500	849869200	41450	41450	41450	41450	29
363	20230705	130400	848667150	41450	41450	41450	41450	0
364	20230705	130300	848667150	41450	41450	41450	41450	20
365	20230705	130200	847838150	41450	41450	41450	41450	68
366	20230705	130100	845019550	41450	41450	41450	41450	22
367	20230705	130000	844107650	41450	41500	41500	41400	8
368	20230705	125900	843776300	41500	41500	41500	41400	46
369	20230705	125800	841867900	41500	41500	41500	41500	5
370	20230705	125700	841660400	41500	41500	41500	41500	24
371	20230705	125600	840664400	41500	41450	41500	41400	50
372	20230705	125500	838591600	41450	41350	41450	41350	23
373	20230705	125400	837639300	41350	41350	41350	41350	1
374	20230705	125300	837597950	41350	41350	41350	41350	40
375	20230705	125200	835943950	41350	41350	41350	41350	43
376	20230705	125100	834165900	41350	41350	41350	41350	25
377	20230705	125000	833132150	41350	41350	41350	41350	64
378	20230705	124900	830485750	41350	41350	41350	41350	20
379	20230705	124800	829658750	41350	41350	41350	41350	11
380	20230705	124700	829203900	41350	41300	41350	41300	37
381	20230705	124600	827674050	41250	41300	41300	41250	35
382	20230705	124500	826229300	41300	41300	41300	41300	0
383	20230705	124400	826229300	41300	41300	41350	41250	43
384	20230705	124300	824453600	41300	41300	41300	41300	1
385	20230705	124200	824412300	41250	41250	41250	41250	58
386	20230705	124100	822019800	41250	41350	41350	41250	119
387	20230705	124000	817105750	41350	41350	41350	41350	27
388	20230705	123900	815989300	41350	41350	41350	41350	10
389	20230705	123800	815575800	41350	41300	41350	41300	36
390	20230705	123700	814088000	41300	41250	41300	41250	4
391	20230705	123600	813922900	41350	41350	41350	41350	33
392	20230705	123500	812558350	41250	41250	41250	41250	0
393	20230705	123400	812558350	41250	41350	41350	41250	2
394	20230705	123300	812475750	41350	41350	41350	41350	14
395	20230705	123200	811896850	41300	41300	41300	41300	41
396	20230705	123100	810203550	41300	41350	41350	41300	5
397	20230705	123000	809996900	41300	41200	41300	41200	162
398	20230705	122900	803318850	41250	41250	41250	41200	430
399	20230705	122800	785586250	41250	41250	41250	41250	10
400	20230705	122700	785173750	41300	41300	41300	41300	22
401	20230705	122600	784265150	41300	41300	41300	41300	14
402	20230705	122500	783686950	41300	41300	41300	41300	7
403	20230705	122400	783397850	41300	41300	41300	41300	29
404	20230705	122300	782200150	41300	41300	41300	41300	13
405	20230705	122200	781663250	41300	41400	41400	41300	87
406	20230705	122100	778068650	41400	41400	41400	41400	157
407	20230705	122000	771568850	41400	41400	41400	41400	41
408	20230705	121900	769871450	41400	41400	41400	41400	1
409	20230705	121800	769830050	41400	41300	41400	41300	45
410	20230705	121700	767968650	41300	41300	41300	41300	135
411	20230705	121600	762393150	41250	41250	41250	41250	4
412	20230705	121500	762228150	41300	41300	41300	41300	10
413	20230705	121400	761815150	41300	41300	41300	41300	51
414	20230705	121300	759708850	41300	41300	41300	41300	0
415	20230705	121200	759708850	41300	41300	41300	41300	30
416	20230705	121100	758469850	41300	41300	41300	41300	5
417	20230705	121000	758263350	41250	41250	41250	41250	39
418	20230705	120900	756654600	41250	41250	41250	41250	125
419	20230705	120800	751498350	41300	41350	41350	41300	30
420	20230705	120700	750258350	41350	41300	41350	41300	102
421	20230705	120600	746045500	41300	41300	41300	41250	112
422	20230705	120500	741422650	41300	41300	41300	41300	0
423	20230705	120400	741422650	41300	41300	41300	41300	55
424	20230705	120300	739151150	41300	41300	41300	41300	0
425	20230705	120200	739151150	41300	41300	41300	41300	19
426	20230705	120100	738366450	41300	41300	41300	41300	11
427	20230705	120000	737912150	41250	41250	41300	41250	27
428	20230705	115900	736798150	41300	41300	41300	41300	40
429	20230705	115800	735146150	41300	41300	41300	41300	9
430	20230705	115700	734774450	41300	41300	41300	41300	21
431	20230705	115600	733907150	41300	41300	41300	41300	144
432	20230705	115500	727959950	41350	41300	41350	41300	10
433	20230705	115400	727546500	41350	41350	41350	41350	0
434	20230705	115300	727546500	41350	41300	41350	41300	42
435	20230705	115200	725810650	41350	41350	41350	41350	10
436	20230705	115100	725397150	41300	41350	41350	41300	50
437	20230705	115000	723331150	41350	41350	41350	41350	0
438	20230705	114900	723331150	41350	41350	41350	41350	39
439	20230705	114800	721718500	41350	41350	41350	41350	1
440	20230705	114700	721677150	41350	41350	41350	41350	31
441	20230705	114600	720395300	41350	41400	41400	41350	36
442	20230705	114500	718906250	41400	41350	41400	41350	38
443	20230705	114400	717334700	41350	41400	41450	41350	126
444	20230705	114300	712122100	41450	41450	41450	41450	31
445	20230705	114200	710837150	41450	41450	41450	41450	5
446	20230705	114100	710629900	41400	41450	41450	41400	23
447	20230705	114000	709676600	41450	41450	41450	41450	12
448	20230705	113900	709179200	41400	41450	41450	41400	26
449	20230705	113800	708102550	41450	41500	41500	41450	42
450	20230705	113700	706361400	41450	41450	41450	41450	56
451	20230705	113600	704040200	41550	41500	41550	41500	274
452	20230705	113500	692668650	41500	41550	41550	41500	23
453	20230705	113400	691713100	41550	41600	41600	41550	49
454	20230705	113300	689676750	41550	41550	41550	41550	24
455	20230705	113200	688679550	41550	41550	41550	41550	7
456	20230705	113100	688388700	41600	41550	41600	41550	75
457	20230705	113000	685272000	41550	41550	41550	41550	114
458	20230705	112900	680535300	41550	41550	41550	41550	41
459	20230705	112800	678831750	41550	41500	41550	41500	23
460	20230705	112700	677877100	41550	41650	41650	41550	73
461	20230705	112600	674841450	41650	41650	41650	41650	10
462	20230705	112500	674424950	41650	41650	41650	41650	20
463	20230705	112400	673591950	41650	41650	41650	41650	0
464	20230705	112300	673591950	41650	41600	41650	41550	59
465	20230705	112200	671136150	41650	41650	41700	41650	61
466	20230705	112100	668595400	41650	41650	41650	41650	20
467	20230705	112000	667762400	41700	41700	41700	41700	14
468	20230705	111900	667178600	41700	41700	41700	41700	21
469	20230705	111800	666302900	41700	41600	41700	41600	107
470	20230705	111700	661842100	41600	41500	41600	41500	49
471	20230705	111600	659804800	41500	41550	41600	41500	86
472	20230705	111500	656231300	41550	41550	41600	41550	226
473	20230705	111400	646840900	41600	41600	41600	41600	21
474	20230705	111300	645967300	41600	41650	41650	41600	299
475	20230705	111200	633515100	41700	41700	41700	41700	25
476	20230705	111100	632472600	41700	41750	41750	41700	102
477	20230705	111000	628216850	41800	41800	41800	41750	71
478	20230705	110900	625250550	41800	41750	41800	41750	77
479	20230705	110800	622034550	41750	41750	41750	41700	34
480	20230705	110700	620615400	41750	41750	41750	41750	0
481	20230705	110600	620615400	41750	41750	41750	41750	111
482	20230705	110500	615981150	41750	41750	41750	41750	18
483	20230705	110400	615229650	41750	41750	41750	41750	23
484	20230705	110300	614269400	41750	41750	41750	41750	1
485	20230705	110200	614227650	41800	41750	41800	41750	30
486	20230705	110100	612974650	41750	41700	41750	41600	116
487	20230705	110000	608136750	41650	41600	41650	41600	33
488	20230705	105900	606762750	41600	41550	41600	41550	27
489	20230705	105800	605640150	41550	41700	41700	41500	268
490	20230705	105700	594494700	41650	41650	41650	41650	10
491	20230705	105600	594078200	41700	41600	41700	41600	57
492	20230705	105500	591704600	41550	41500	41550	41500	4
493	20230705	105400	591538450	41550	41550	41550	41550	55
494	20230705	105300	589253200	41550	41650	41650	41500	109
495	20230705	105200	584720400	41700	41750	41750	41700	62
496	20230705	105100	582133000	41800	41900	41900	41800	99
497	20230705	105000	577993000	41900	41850	41900	41850	168
498	20230705	104900	570956200	41800	41800	41850	41750	193
499	20230705	104800	562881300	41800	41650	41800	41650	138
500	20230705	104700	557115700	41700	41700	41750	41650	207
501	20230705	104600	548482200	41700	41700	41700	41700	149
502	20230705	104500	542268900	41650	41400	41650	41400	952
503	20230705	104400	502773900	41350	41350	41350	41300	415
504	20230705	104300	485625600	41300	41300	41300	41250	274
505	20230705	104200	474310900	41300	41250	41300	41250	188
506	20230705	104100	466553650	41250	41250	41250	41250	1
507	20230705	104000	466512400	41250	41250	41300	41250	49
508	20230705	103900	464490900	41250	41250	41300	41250	43
509	20230705	103800	462716650	41250	41250	41250	41250	22
510	20230705	103700	461809150	41250	41250	41250	41250	8
511	20230705	103600	461479150	41250	41250	41300	41250	35
512	20230705	103500	460034650	41300	41250	41300	41250	24
513	20230705	103400	459044350	41250	41250	41250	41250	15
514	20230705	103300	458425600	41250	41250	41250	41250	97
515	20230705	103200	454424350	41250	41200	41250	41200	27
516	20230705	103100	453310700	41200	41200	41200	41200	69
517	20230705	103000	450467900	41200	41100	41200	41100	94
518	20230705	102900	446596150	41150	41150	41200	41150	66
519	20230705	102800	443879950	41200	41150	41200	41150	374
520	20230705	102700	428488850	41150	41150	41150	41150	267
521	20230705	102600	417501800	41100	41100	41100	41100	0
522	20230705	102500	417501800	41100	41150	41150	41100	107
523	20230705	102400	413101350	41150	41150	41150	41100	104
524	20230705	102300	408825400	41150	41150	41150	41150	4
525	20230705	102200	408660800	41100	41100	41100	41100	51
526	20230705	102100	406564700	41150	41100	41150	41100	293
527	20230705	102000	394519850	41050	41050	41050	41050	488
528	20230705	101900	374487450	41050	41050	41050	41050	36
529	20230705	101800	373009650	41050	41000	41050	41000	53
530	20230705	101700	370835950	41000	41050	41050	41000	33
531	20230705	101600	369481950	41000	41000	41000	41000	74
532	20230705	101500	366447950	41000	41000	41000	41000	20
533	20230705	101400	365627950	41000	41000	41000	41000	87
534	20230705	101300	362060950	41000	41100	41100	41000	60
535	20230705	101200	359599950	41000	40950	41000	40950	87
536	20230705	101100	356036800	40950	41000	41000	40950	184
537	20230705	101000	348493050	41050	41050	41050	41000	58
538	20230705	100900	346114350	41050	41050	41050	41050	33
539	20230705	100800	344759700	41050	41050	41050	41050	1
540	20230705	100700	344718650	41000	40900	41000	40900	350
541	20230705	100600	330401550	40900	40900	40900	40900	10
542	20230705	100500	329992550	40950	41000	41000	40950	27
543	20230705	100400	328886700	41000	40950	41000	40950	89
544	20230705	100300	325241200	41050	41000	41050	41000	28
545	20230705	100200	324092900	41000	41000	41000	41000	26
546	20230705	100100	323026900	41000	41100	41100	41000	60
547	20230705	100000	320564100	41050	41000	41050	41000	31
548	20230705	095900	319292200	41100	41100	41100	41100	26
549	20230705	095800	318223600	41100	41050	41100	41050	22
550	20230705	095700	317320050	41000	41100	41100	41000	117
551	20230705	095600	312515600	41150	41250	41250	41150	130
552	20230705	095500	307161500	41250	41200	41250	41200	70
553	20230705	095400	304276650	41200	41200	41200	41200	3
554	20230705	095300	304153050	41200	41200	41200	41200	128
555	20230705	095200	298879450	41150	41200	41200	41150	77
556	20230705	095100	295708550	41200	41250	41250	41150	63
557	20230705	095000	293112900	41200	41100	41200	41100	470
558	20230705	094900	273765250	41150	41100	41150	41100	143
559	20230705	094800	267887450	41050	41050	41050	41050	45
560	20230705	094700	266040200	41050	41050	41100	41050	96
561	20230705	094600	262098350	41050	41100	41100	41050	50
562	20230705	094500	260044950	41150	41150	41150	41150	26
563	20230705	094400	258975050	41100	41100	41100	41100	50
564	20230705	094300	256920050	41100	41000	41100	41000	16
565	20230705	094200	256262900	41050	41100	41100	41000	171
566	20230705	094100	249235750	41050	41000	41100	41000	86
567	20230705	094000	245707200	40950	41000	41000	40950	45
568	20230705	093900	243862900	41000	41000	41000	40950	87
569	20230705	093800	240296100	41000	41100	41100	41000	39
570	20230705	093700	238695300	41100	41050	41100	41000	171
571	20230705	093600	231675350	41050	41050	41050	41050	40
572	20230705	093500	230033350	41000	41000	41000	41000	1
573	20230705	093400	229992350	41000	41000	41050	41000	125
574	20230705	093300	224862950	41050	41050	41050	41050	335
575	20230705	093200	211111200	41050	41000	41050	41000	100
576	20230705	093100	207009000	41000	40950	41050	40950	136
577	20230705	093000	201432700	40950	41000	41000	40900	56
578	20230705	092900	199139850	40950	41000	41050	40950	249
579	20230705	092800	188933050	40950	40950	40950	40900	35
580	20230705	092700	187500050	40900	40850	40900	40800	59
581	20230705	092600	185089950	40850	40850	40850	40850	21
582	20230705	092500	184232100	40850	40850	40850	40850	35
583	20230705	092400	182802350	40900	40900	40900	40900	4
584	20230705	092300	182638750	40850	40850	40850	40850	69
585	20230705	092200	179820100	40900	40900	40900	40900	8
586	20230705	092100	179492900	40800	40800	40800	40800	21
587	20230705	092000	178636100	40800	40750	40850	40750	172
588	20230705	091900	171619800	40750	40800	40850	40650	145
589	20230705	091800	165707650	40750	40750	40800	40750	28
590	20230705	091700	164566150	40750	40800	40950	40750	107
591	20230705	091600	160199950	40800	40750	40800	40750	117
592	20230705	091500	155432150	40750	40700	40750	40700	49
593	20230705	091400	153435500	40650	40850	40850	40650	454
594	20230705	091300	134938900	40850	40850	40900	40800	111
595	20230705	091200	130402150	40800	40900	40900	40800	214
596	20230705	091100	121659100	41050	41000	41050	40850	282
597	20230705	091000	110112500	41000	41050	41050	41000	14
598	20230705	090900	109537850	41100	41050	41100	41050	140
599	20230705	090800	103785850	41100	41000	41150	41000	25
600	20230705	090700	102759600	41150	40950	41150	40900	298
601	20230705	090600	90548050	40900	40950	40950	40850	121
602	20230705	090500	85601250	40950	40950	41000	40950	279
603	20230705	090400	74167750	40950	40850	40950	40800	216
604	20230705	090300	65334250	40850	40700	40850	40700	84
605	20230705	090200	61904350	40700	40650	40700	40650	259
606	20230705	090100	51375050	40550	40650	40650	40550	151
607	20230705	090000	45238400	40650	40600	40650	40600	1104