KissMeData/034120/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	190900	1464897250	30050	30050	30050	30050	1062
3	20230707	190800	1464897250	30050	30050	30050	30050	0
4	20230707	190700	1464897250	30050	30050	30050	30050	0
5	20230707	190600	1464897250	30050	30050	30050	30050	0
6	20230707	190500	1464897250	30050	30050	30050	30050	0
7	20230707	190400	1464897250	30050	30050	30050	30050	0
8	20230707	190300	1464897250	30050	30050	30050	30050	0
9	20230707	190200	1464897250	30050	30050	30050	30050	0
10	20230707	190100	1464897250	30050	30050	30050	30050	0
11	20230707	190000	1464897250	30050	30050	30050	30050	0
12	20230707	185900	1464897250	30050	30050	30050	30050	0
13	20230707	185800	1464897250	30050	30050	30050	30050	0
14	20230707	185700	1464897250	30050	30050	30050	30050	0
15	20230707	185600	1464897250	30050	30050	30050	30050	0
16	20230707	185500	1464897250	30050	30050	30050	30050	0
17	20230707	185400	1464897250	30050	30050	30050	30050	0
18	20230707	185300	1464897250	30050	30050	30050	30050	0
19	20230707	185200	1464897250	30050	30050	30050	30050	0
20	20230707	185100	1464897250	30050	30050	30050	30050	0
21	20230707	185000	1464897250	30050	30050	30050	30050	0
22	20230707	184900	1464897250	30050	30050	30050	30050	0
23	20230707	184800	1464897250	30050	30050	30050	30050	0
24	20230707	184700	1464897250	30050	30050	30050	30050	0
25	20230707	184600	1464897250	30050	30050	30050	30050	0
26	20230707	184500	1464897250	30050	30050	30050	30050	0
27	20230707	184400	1464897250	30050	30050	30050	30050	0
28	20230707	184300	1464897250	30050	30050	30050	30050	0
29	20230707	184200	1464897250	30050	30050	30050	30050	0
30	20230707	184100	1464897250	30050	30050	30050	30050	0
31	20230707	184000	1464897250	30050	30050	30050	30050	0
32	20230707	183900	1464897250	30050	30050	30050	30050	1062
33	20230707	183800	1464897250	30050	30050	30050	30050	0
34	20230707	183700	1464897250	30050	30050	30050	30050	0
35	20230707	183600	1464897250	30050	30050	30050	30050	0
36	20230707	183500	1464897250	30050	30050	30050	30050	0
37	20230707	183400	1464897250	30050	30050	30050	30050	0
38	20230707	183300	1464897250	30050	30050	30050	30050	0
39	20230707	183200	1464897250	30050	30050	30050	30050	0
40	20230707	183100	1464897250	30050	30050	30050	30050	0
41	20230707	183000	1464897250	30050	30050	30050	30050	0
42	20230707	182900	1464897250	30050	30050	30050	30050	0
43	20230707	182800	1464897250	30050	30050	30050	30050	0
44	20230707	182700	1464897250	30050	30050	30050	30050	0
45	20230707	182600	1464897250	30050	30050	30050	30050	0
46	20230707	182500	1464897250	30050	30050	30050	30050	0
47	20230707	182400	1464897250	30050	30050	30050	30050	0
48	20230707	182300	1464897250	30050	30050	30050	30050	0
49	20230707	182200	1464897250	30050	30050	30050	30050	0
50	20230707	182100	1464897250	30050	30050	30050	30050	0
51	20230707	182000	1464897250	30050	30050	30050	30050	0
52	20230707	181900	1464897250	30050	30050	30050	30050	0
53	20230707	181800	1464897250	30050	30050	30050	30050	0
54	20230707	181700	1464897250	30050	30050	30050	30050	0
55	20230707	181600	1464897250	30050	30050	30050	30050	0
56	20230707	181500	1464897250	30050	30050	30050	30050	0
57	20230707	181400	1464897250	30050	30050	30050	30050	0
58	20230707	181300	1464897250	30050	30050	30050	30050	0
59	20230707	181200	1464897250	30050	30050	30050	30050	0
60	20230707	181100	1464897250	30050	30050	30050	30050	0
61	20230707	181000	1464897250	30050	30050	30050	30050	0
62	20230707	180900	1464897250	30050	30050	30050	30050	1062
63	20230707	180800	1464897250	30050	30050	30050	30050	0
64	20230707	180700	1464897250	30050	30050	30050	30050	0
65	20230707	180600	1464897250	30050	30050	30050	30050	0
66	20230707	180500	1464897250	30050	30050	30050	30050	0
67	20230707	180400	1464897250	30050	30050	30050	30050	0
68	20230707	180300	1464897250	30050	30050	30050	30050	0
69	20230707	180200	1464897250	30050	30050	30050	30050	0
70	20230707	180100	1464897250	30050	30050	30050	30050	0
71	20230707	180000	1464897250	30050	30050	30050	30050	0
72	20230707	175900	1464897250	30050	30050	30050	30050	0
73	20230707	175800	1464897250	30050	30050	30050	30050	0
74	20230707	175700	1464897250	30050	30050	30050	30050	0
75	20230707	175600	1464897250	30050	30050	30050	30050	0
76	20230707	175500	1464897250	30050	30050	30050	30050	0
77	20230707	175400	1464897250	30050	30050	30050	30050	0
78	20230707	175300	1464897250	30050	30050	30050	30050	0
79	20230707	175200	1464897250	30050	30050	30050	30050	0
80	20230707	175100	1464897250	30050	30050	30050	30050	0
81	20230707	175000	1464897250	30050	30050	30050	30050	0
82	20230707	174900	1464897250	30050	30050	30050	30050	0
83	20230707	174800	1464897250	30050	30050	30050	30050	0
84	20230707	174700	1464897250	30050	30050	30050	30050	0
85	20230707	174600	1464897250	30050	30050	30050	30050	0
86	20230707	174500	1464897250	30050	30050	30050	30050	0
87	20230707	174400	1464897250	30050	30050	30050	30050	0
88	20230707	174300	1464897250	30050	30050	30050	30050	0
89	20230707	174200	1464897250	30050	30050	30050	30050	0
90	20230707	174100	1464897250	30050	30050	30050	30050	0
91	20230707	174000	1464897250	30050	30050	30050	30050	0
92	20230707	173900	1464897250	30050	30050	30050	30050	1062
93	20230707	173800	1464897250	30050	30050	30050	30050	0
94	20230707	173700	1464897250	30050	30050	30050	30050	0
95	20230707	173600	1464897250	30050	30050	30050	30050	0
96	20230707	173500	1464897250	30050	30050	30050	30050	0
97	20230707	173400	1464897250	30050	30050	30050	30050	0
98	20230707	173300	1464897250	30050	30050	30050	30050	0
99	20230707	173200	1464897250	30050	30050	30050	30050	0
100	20230707	173100	1464897250	30050	30050	30050	30050	0
101	20230707	173000	1464897250	30050	30050	30050	30050	0
102	20230707	172900	1464897250	30050	30050	30050	30050	0
103	20230707	172800	1464897250	30050	30050	30050	30050	0
104	20230707	172700	1464897250	30050	30050	30050	30050	0
105	20230707	172600	1464897250	30050	30050	30050	30050	0
106	20230707	172500	1464897250	30050	30050	30050	30050	0
107	20230707	172400	1464897250	30050	30050	30050	30050	0
108	20230707	172300	1464897250	30050	30050	30050	30050	0
109	20230707	172200	1464897250	30050	30050	30050	30050	0
110	20230707	172100	1464897250	30050	30050	30050	30050	0
111	20230707	172000	1464897250	30050	30050	30050	30050	0
112	20230707	171900	1464897250	30050	30050	30050	30050	0
113	20230707	171800	1464897250	30050	30050	30050	30050	0
114	20230707	171700	1464897250	30050	30050	30050	30050	0
115	20230707	171600	1464897250	30050	30050	30050	30050	0
116	20230707	171500	1464897250	30050	30050	30050	30050	0
117	20230707	171400	1464897250	30050	30050	30050	30050	0
118	20230707	171300	1464897250	30050	30050	30050	30050	0
119	20230707	171200	1464897250	30050	30050	30050	30050	0
120	20230707	171100	1464897250	30050	30050	30050	30050	0
121	20230707	171000	1464897250	30050	30050	30050	30050	0
122	20230707	170900	1464897250	30050	30050	30050	30050	1062
123	20230707	170800	1464897250	30050	30050	30050	30050	0
124	20230707	170700	1464897250	30050	30050	30050	30050	0
125	20230707	170600	1464897250	30050	30050	30050	30050	0
126	20230707	170500	1464897250	30050	30050	30050	30050	0
127	20230707	170400	1464897250	30050	30050	30050	30050	0
128	20230707	170300	1464897250	30050	30050	30050	30050	0
129	20230707	170200	1464897250	30050	30050	30050	30050	0
130	20230707	170100	1464897250	30050	30050	30050	30050	0
131	20230707	170000	1464897250	30050	30050	30050	30050	0
132	20230707	165900	1464897250	30050	30050	30050	30050	0
133	20230707	165800	1464897250	30050	30050	30050	30050	0
134	20230707	165700	1464897250	30050	30050	30050	30050	0
135	20230707	165600	1464897250	30050	30050	30050	30050	0
136	20230707	165500	1464897250	30050	30050	30050	30050	0
137	20230707	165400	1464897250	30050	30050	30050	30050	0
138	20230707	165300	1464897250	30050	30050	30050	30050	0
139	20230707	165200	1464897250	30050	30050	30050	30050	0
140	20230707	165100	1464897250	30050	30050	30050	30050	0
141	20230707	165000	1464897250	30050	30050	30050	30050	0
142	20230707	164900	1464897250	30050	30050	30050	30050	0
143	20230707	164800	1464897250	30050	30050	30050	30050	0
144	20230707	164700	1464897250	30050	30050	30050	30050	0
145	20230707	164600	1464897250	30050	30050	30050	30050	0
146	20230707	164500	1464897250	30050	30050	30050	30050	0
147	20230707	164400	1464897250	30050	30050	30050	30050	0
148	20230707	164300	1464897250	30050	30050	30050	30050	0
149	20230707	164200	1464897250	30050	30050	30050	30050	0
150	20230707	164100	1464897250	30050	30050	30050	30050	0
151	20230707	164000	1464897250	30050	30050	30050	30050	0
152	20230707	163900	1464897250	30050	30050	30050	30050	1062
153	20230707	163800	1464897250	30050	30050	30050	30050	0
154	20230707	163700	1464897250	30050	30050	30050	30050	0
155	20230707	163600	1464897250	30050	30050	30050	30050	0
156	20230707	163500	1464897250	30050	30050	30050	30050	0
157	20230707	163400	1464897250	30050	30050	30050	30050	0
158	20230707	163300	1464897250	30050	30050	30050	30050	0
159	20230707	163200	1464897250	30050	30050	30050	30050	0
160	20230707	163100	1464897250	30050	30050	30050	30050	0
161	20230707	163000	1464897250	30050	30050	30050	30050	0
162	20230707	162900	1464897250	30050	30050	30050	30050	0
163	20230707	162800	1464897250	30050	30050	30050	30050	0
164	20230707	162700	1464897250	30050	30050	30050	30050	0
165	20230707	162600	1464897250	30050	30050	30050	30050	0
166	20230707	162500	1464897250	30050	30050	30050	30050	0
167	20230707	162400	1464897250	30050	30050	30050	30050	0
168	20230707	162300	1464897250	30050	30050	30050	30050	0
169	20230707	162200	1464897250	30050	30050	30050	30050	0
170	20230707	162100	1464897250	30050	30050	30050	30050	0
171	20230707	162000	1464897250	30050	30050	30050	30050	0
172	20230707	161900	1464897250	30050	30050	30050	30050	0
173	20230707	161800	1464897250	30050	30050	30050	30050	0
174	20230707	161700	1464897250	30050	30050	30050	30050	0
175	20230707	161600	1464897250	30050	30050	30050	30050	0
176	20230707	161500	1464897250	30050	30050	30050	30050	0
177	20230707	161400	1464897250	30050	30050	30050	30050	0
178	20230707	161300	1464897250	30050	30050	30050	30050	0
179	20230707	161200	1464897250	30050	30050	30050	30050	0
180	20230707	161100	1464897250	30050	30050	30050	30050	0
181	20230707	161000	1464897250	30050	30050	30050	30050	0
182	20230707	160900	1464897250	30050	30050	30050	30050	1062
183	20230707	160800	1464897250	30050	30050	30050	30050	0
184	20230707	160700	1464897250	30050	30050	30050	30050	0
185	20230707	160600	1464897250	30050	30050	30050	30050	0
186	20230707	160500	1464897250	30050	30050	30050	30050	0
187	20230707	160400	1464897250	30050	30050	30050	30050	0
188	20230707	160300	1464897250	30050	30050	30050	30050	0
189	20230707	160200	1464897250	30050	30050	30050	30050	0
190	20230707	160100	1464897250	30050	30050	30050	30050	0
191	20230707	160000	1464897250	30050	30050	30050	30050	0
192	20230707	155900	1464897250	30050	30050	30050	30050	0
193	20230707	155800	1464897250	30050	30050	30050	30050	0
194	20230707	155700	1464897250	30050	30050	30050	30050	0
195	20230707	155600	1464897250	30050	30050	30050	30050	0
196	20230707	155500	1464897250	30050	30050	30050	30050	0
197	20230707	155400	1464897250	30050	30050	30050	30050	0
198	20230707	155300	1464897250	30050	30050	30050	30050	0
199	20230707	155200	1464897250	30050	30050	30050	30050	0
200	20230707	155100	1464897250	30050	30050	30050	30050	0
201	20230707	155000	1464897250	30050	30050	30050	30050	0
202	20230707	154900	1464897250	30050	30050	30050	30050	0
203	20230707	154800	1464897250	30050	30050	30050	30050	0
204	20230707	154700	1464897250	30050	30050	30050	30050	0
205	20230707	154600	1464897250	30050	30050	30050	30050	0
206	20230707	154500	1464897250	30050	30050	30050	30050	0
207	20230707	154400	1464897250	30050	30050	30050	30050	0
208	20230707	154300	1464897250	30050	30050	30050	30050	0
209	20230707	154200	1464897250	30050	30050	30050	30050	0
210	20230707	154100	1464897250	30050	30050	30050	30050	0
211	20230707	154000	1464897250	30050	30050	30050	30050	0
212	20230707	153900	1464897250	30050	30050	30050	30050	1062
213	20230707	153800	1464897250	30050	30050	30050	30050	0
214	20230707	153700	1464897250	30050	30050	30050	30050	0
215	20230707	153600	1464897250	30050	30050	30050	30050	0
216	20230707	153500	1464897250	30050	30050	30050	30050	0
217	20230707	153400	1464897250	30050	30050	30050	30050	0
218	20230707	153300	1464897250	30050	30050	30050	30050	0
219	20230707	153200	1464897250	30050	30050	30050	30050	0
220	20230707	153100	1464897250	30050	30050	30050	30050	0
221	20230707	153000	1464897250	30050	30050	30050	30050	1062
222	20230707	152900	1432984150	29950	29950	29950	29950	0
223	20230707	152800	1432984150	29950	29950	29950	29950	0
224	20230707	152700	1432984150	29950	29950	29950	29950	0
225	20230707	152600	1432984150	29950	29950	29950	29950	0
226	20230707	152500	1432984150	29950	29950	29950	29950	0
227	20230707	152400	1432984150	29950	29950	29950	29950	0
228	20230707	152300	1432984150	29950	29950	29950	29950	0
229	20230707	152200	1432984150	29950	29950	29950	29950	0
230	20230707	152100	1432984150	29950	29950	29950	29950	0
231	20230707	152000	1432984150	29950	29950	29950	29950	0
232	20230707	151900	1432984150	29950	29900	29950	29900	203
233	20230707	151800	1426914300	29900	29950	29950	29900	133
234	20230707	151700	1422937150	29950	29950	29950	29950	10
235	20230707	151600	1422637650	29950	29950	29950	29850	2032
236	20230707	151500	1361931650	29950	29950	29950	29900	58
237	20230707	151400	1360194600	29950	29950	29950	29950	66
238	20230707	151300	1358217900	29950	29950	29950	29900	92
239	20230707	151200	1355463500	29950	29900	29950	29850	1817
240	20230707	151100	1301146000	29900	29900	29900	29900	24
241	20230707	151000	1300428400	29900	29900	29900	29900	24
242	20230707	150900	1299710800	29900	29900	29900	29900	25
243	20230707	150800	1298963300	29900	29900	29900	29850	89
244	20230707	150700	1296305100	29900	29900	29900	29850	54
245	20230707	150600	1294692200	29900	29900	29900	29900	18
246	20230707	150500	1294154000	29900	29900	29900	29900	19
247	20230707	150400	1293585900	29900	29900	29900	29900	62
248	20230707	150300	1291732100	29900	29900	29900	29850	128
249	20230707	150200	1287910650	29900	29900	29900	29900	7
250	20230707	150100	1287701350	29900	29900	29900	29900	7
251	20230707	150000	1287492050	29900	29900	29900	29850	305
252	20230707	145900	1278387300	29850	29900	29900	29850	11
253	20230707	145800	1278058900	29900	29900	29900	29900	7
254	20230707	145700	1277849600	29900	29900	29900	29900	8
255	20230707	145600	1277610400	29900	29900	29900	29900	2
256	20230707	145500	1277550600	29900	29900	29900	29900	1
257	20230707	145400	1277520700	29900	29900	29900	29900	13
258	20230707	145300	1277132000	29850	29850	29850	29850	96
259	20230707	145200	1274266400	29850	29850	29850	29850	20
260	20230707	145100	1273669400	29850	29850	29850	29850	20
261	20230707	145000	1273072400	29850	29850	29850	29850	42
262	20230707	144900	1271818700	29850	29850	29850	29850	1
263	20230707	144800	1271788850	29850	29850	29850	29800	8
264	20230707	144700	1271550250	29850	29850	29850	29850	266
265	20230707	144600	1263610150	29850	29850	29850	29850	11
266	20230707	144500	1263281800	29800	29850	29850	29800	31
267	20230707	144400	1262357350	29850	29850	29850	29850	17
268	20230707	144300	1261849900	29850	29850	29850	29850	1
269	20230707	144200	1261820050	29800	29850	29850	29800	1075
270	20230707	144100	1229785000	29850	29850	29850	29850	3
271	20230707	144000	1229695450	29850	29850	29850	29850	4
272	20230707	143900	1229576050	29800	29850	29850	29800	201
273	20230707	143800	1223586200	29850	29800	29850	29800	46
274	20230707	143700	1222214900	29800	29850	29850	29800	631
275	20230707	143600	1203410500	29850	29850	29850	29800	106
276	20230707	143500	1200248900	29850	29850	29850	29850	6
277	20230707	143400	1200069800	29850	29900	29900	29850	687
278	20230707	143300	1179562800	29900	29900	29900	29900	3
279	20230707	143200	1179473100	29900	29900	29900	29900	4
280	20230707	143100	1179353500	29900	29900	29900	29900	2
281	20230707	143000	1179293700	29850	29850	29850	29850	127
282	20230707	142900	1175502750	29850	29850	29850	29800	105
283	20230707	142800	1172373500	29850	29900	29900	29850	90
284	20230707	142700	1169686850	29900	29900	29900	29850	102
285	20230707	142600	1166642050	29850	29900	29900	29850	22
286	20230707	142500	1165985150	29900	29900	29900	29900	0
287	20230707	142400	1165985150	29900	29900	29900	29900	3
288	20230707	142300	1165895450	29900	29900	29900	29900	2
289	20230707	142200	1165835650	29900	29900	29900	29900	1
290	20230707	142100	1165805750	29900	29900	29900	29900	1
291	20230707	142000	1165775850	29900	29900	29900	29900	25
292	20230707	141900	1165028350	29900	29850	29900	29850	21
293	20230707	141800	1164401350	29850	29900	29900	29850	46
294	20230707	141700	1163026200	29900	29900	29900	29900	7
295	20230707	141600	1162816900	29900	29900	29900	29900	2
296	20230707	141500	1162757100	29900	29900	29900	29900	2
297	20230707	141400	1162697300	29900	29900	29900	29900	8
298	20230707	141300	1162458100	29900	29950	29950	29900	246
299	20230707	141200	1155102450	29950	29850	29950	29850	157
300	20230707	141100	1150412400	29850	29850	29850	29850	8
301	20230707	141000	1150173600	29850	29850	29850	29850	411
302	20230707	140900	1137905250	29800	29800	29800	29800	577
303	20230707	140800	1120710650	29800	29800	29800	29800	162
304	20230707	140700	1115883050	29800	29800	29800	29750	1445
305	20230707	140600	1072848000	29850	29850	29850	29800	165
306	20230707	140500	1067930250	29850	29850	29850	29850	11
307	20230707	140400	1067601900	29850	29800	29850	29800	4
308	20230707	140300	1067482550	29800	29850	29850	29800	40
309	20230707	140200	1066289450	29850	29850	29850	29850	2
310	20230707	140100	1066229750	29850	29850	29850	29850	1
311	20230707	140000	1066199900	29850	29800	29850	29800	20
312	20230707	135900	1065603800	29850	29850	29850	29850	1
313	20230707	135800	1065573950	29850	29850	29850	29850	5
314	20230707	135700	1065424700	29800	29800	29800	29750	121
315	20230707	135600	1061819250	29800	29850	29850	29800	994
316	20230707	135500	1032197200	29850	29800	29850	29800	32
317	20230707	135400	1031242050	29850	29850	29850	29850	7
318	20230707	135300	1031033100	29850	29800	29850	29800	25
319	20230707	135200	1030287600	29800	29850	29850	29800	13
320	20230707	135100	1029900050	29850	29850	29850	29850	33
321	20230707	135000	1028915000	29850	29850	29850	29850	16
322	20230707	134900	1028437400	29850	29850	29850	29850	2
323	20230707	134800	1028377700	29800	29850	29850	29800	13
324	20230707	134700	1027990100	29850	29850	29850	29850	3
325	20230707	134600	1027900550	29850	29850	29850	29850	2
326	20230707	134500	1027840850	29800	29800	29800	29800	0
327	20230707	134400	1027840850	29800	29850	29850	29800	15
328	20230707	134300	1027393700	29800	29800	29800	29800	51
329	20230707	134200	1025873900	29800	29800	29800	29800	289
330	20230707	134100	1017261700	29750	29850	29850	29750	653
331	20230707	134000	997810050	29850	29800	29850	29800	32
332	20230707	133900	996856400	29800	29850	29850	29800	947
333	20230707	133800	968635600	29850	29850	29850	29850	11
334	20230707	133700	968307250	29850	29850	29850	29850	0
335	20230707	133600	968307250	29850	29850	29850	29800	8
336	20230707	133500	968068600	29800	29850	29850	29800	26
337	20230707	133400	967293750	29850	29850	29850	29850	61
338	20230707	133300	965472900	29850	29850	29850	29800	83
339	20230707	133200	962996250	29850	29850	29850	29850	52
340	20230707	133100	961444050	29850	29850	29850	29850	6
341	20230707	133000	961264950	29850	29850	29850	29800	275
342	20230707	132900	953069350	29850	29850	29850	29800	155
343	20230707	132800	948449450	29850	29850	29900	29850	799
344	20230707	132700	924598800	29850	29950	29950	29850	646
345	20230707	132600	905308350	29900	29900	29900	29900	35
346	20230707	132500	904261850	29900	29900	29900	29900	11
347	20230707	132400	903932950	29900	29900	29900	29900	1531
348	20230707	132300	858156050	29950	29950	29950	29950	14
349	20230707	132200	857736750	29950	29950	29950	29950	5
350	20230707	132100	857587000	29950	29950	29950	29950	1
351	20230707	132000	857557050	29900	29950	29950	29900	16
352	20230707	131900	857078100	29950	29950	29950	29950	38
353	20230707	131800	855940000	29950	29950	29950	29900	187
354	20230707	131700	850340250	29950	29950	29950	29900	507
355	20230707	131600	835180600	29950	29950	29950	29950	11
356	20230707	131500	834851150	29950	29950	29950	29950	23
357	20230707	131400	834162300	29950	29950	29950	29950	122
358	20230707	131300	830508400	30000	30000	30000	30000	1
359	20230707	131200	830478400	30000	30000	30000	30000	1
360	20230707	131100	830448400	30000	30000	30000	30000	1
361	20230707	131000	830418400	29950	30000	30000	29950	59
362	20230707	130900	828651300	30000	30000	30000	30000	3
363	20230707	130800	828561300	30000	30000	30000	30000	1
364	20230707	130700	828531300	30000	30050	30050	30000	109
365	20230707	130600	825261200	30000	30050	30050	30000	71
366	20230707	130500	823131050	30000	30000	30000	30000	200
367	20230707	130400	817131050	30050	30050	30050	30000	4
368	20230707	130300	817010900	30050	30000	30050	30000	41
369	20230707	130200	815780700	30000	30050	30050	30000	4
370	20230707	130100	815660650	30050	30100	30100	30050	1059
371	20230707	130000	783837650	30100	30100	30100	30050	44
372	20230707	125900	782515250	30100	30050	30100	30050	20
373	20230707	125800	781914200	30100	30100	30100	30100	9
374	20230707	125700	781643300	30100	30100	30100	30100	5
375	20230707	125600	781492800	30100	30100	30100	30100	42
376	20230707	125500	780228600	30100	30100	30100	30100	11
377	20230707	125400	779897500	30100	30100	30100	30100	39
378	20230707	125300	778723600	30100	30100	30100	30100	4
379	20230707	125200	778603200	30100	30100	30100	30100	8
380	20230707	125100	778362400	30100	30100	30100	30100	1
381	20230707	125000	778332300	30100	30100	30100	30100	11
382	20230707	124900	778001200	30100	30100	30100	30100	8
383	20230707	124800	777760400	30100	30050	30100	30050	57
384	20230707	124700	776047450	30000	30050	30050	30000	28
385	20230707	124600	775206950	30050	30050	30050	30050	1
386	20230707	124500	775176900	30000	30050	30050	30000	61
387	20230707	124400	773346550	30050	30050	30050	30050	2
388	20230707	124300	773286450	30050	30050	30050	30050	9
389	20230707	124200	773016000	30050	30050	30050	30050	2
390	20230707	124100	772955900	30050	30050	30050	30050	7
391	20230707	124000	772745550	30050	30050	30050	30050	10
392	20230707	123900	772445050	30050	30050	30050	30050	1
393	20230707	123800	772415000	30050	30050	30050	30050	30
394	20230707	123700	771513500	30050	30050	30050	30050	1
395	20230707	123600	771483450	30050	30050	30050	30050	11
396	20230707	123500	771152900	30050	29950	30050	29950	47
397	20230707	123400	769743800	30000	29950	30000	29950	146
398	20230707	123300	765370700	29900	30050	30050	29900	4318
399	20230707	123200	636024350	30050	30050	30050	30050	27
400	20230707	123100	635213000	30050	30050	30050	30050	4
401	20230707	123000	635092800	30050	30000	30050	30000	9
402	20230707	122900	634822400	30050	30050	30050	30050	9
403	20230707	122800	634551950	30050	30050	30050	30000	21
404	20230707	122700	633921850	30050	30000	30050	30000	26
405	20230707	122600	633141750	30000	29950	30000	29950	2
406	20230707	122500	633081800	30000	29950	30000	29950	44
407	20230707	122400	631763600	29950	30000	30000	29950	2
408	20230707	122300	631703650	30000	30000	30000	29950	261
409	20230707	122200	623873700	30000	30050	30050	30000	2
410	20230707	122100	623813650	30050	30000	30050	30000	45
411	20230707	122000	622463250	30000	30050	30050	30000	10
412	20230707	121900	622162800	30050	30000	30050	30000	2
413	20230707	121800	622102750	30050	30050	30050	30000	10
414	20230707	121700	621802300	30050	30000	30050	30000	142
415	20230707	121600	617542150	30000	30050	30050	30000	10
416	20230707	121500	617241700	30050	30050	30050	30000	7
417	20230707	121400	617031500	30050	30050	30050	30000	11
418	20230707	121300	616701000	30000	30050	30050	30000	19
419	20230707	121200	616130950	30000	30050	30050	30000	9
420	20230707	121100	615860550	30000	30000	30050	30000	12
421	20230707	121000	615500500	30050	30050	30050	30000	19
422	20230707	120900	614930100	30000	30000	30050	30000	26
423	20230707	120800	614149750	30000	30050	30050	30000	601
424	20230707	120700	596119700	30000	30050	30050	30000	11
425	20230707	120600	595789200	30000	30050	30050	30000	21
426	20230707	120500	595159100	30050	30000	30050	30000	48
427	20230707	120400	593716750	30050	30050	30050	30050	103
428	20230707	120300	590621600	30000	30000	30050	30000	10
429	20230707	120200	590321200	30000	30050	30050	30000	2
430	20230707	120100	590261150	30050	30050	30050	30000	11
431	20230707	120000	589930650	30050	30050	30050	30050	13
432	20230707	115900	589540000	30000	30050	30050	30000	17
433	20230707	115800	589029950	30000	30050	30050	30000	9
434	20230707	115700	588759550	30050	30000	30050	30000	2
435	20230707	115600	588699500	30050	30050	30050	30050	8
436	20230707	115500	588459100	30000	30050	30050	30000	2
437	20230707	115400	588399050	30000	30050	30050	30000	39
438	20230707	115300	587228650	30050	30000	30050	30000	2
439	20230707	115200	587168600	30050	30000	30050	30000	61
440	20230707	115100	585338100	30050	30050	30050	30050	1
441	20230707	115000	585308050	30050	30050	30050	30000	30
442	20230707	114900	584407500	30000	30050	30050	30000	12
443	20230707	114800	584046950	30050	30000	30050	30000	3
444	20230707	114700	583956850	30050	30000	30050	30000	27
445	20230707	114600	583146400	30000	30050	30050	30000	2
446	20230707	114500	583086350	30050	30050	30050	30000	17
447	20230707	114400	582575550	30050	30050	30050	30000	9
448	20230707	114300	582305150	30050	30000	30050	30000	45
449	20230707	114200	580954750	30000	30050	30050	30000	2
450	20230707	114100	580894700	30050	30000	30050	30000	8
451	20230707	114000	580654350	30000	30050	30050	30000	60
452	20230707	113900	578853900	30050	30000	30050	30000	37
453	20230707	113800	577743850	30000	30050	30050	30000	12
454	20230707	113700	577383300	30000	30000	30000	30000	1
455	20230707	113600	577353300	30050	30050	30050	30000	110
456	20230707	113500	574052850	30050	30000	30050	30000	38
457	20230707	113400	572912800	30050	30050	30050	30050	8
458	20230707	113300	572672400	30050	30000	30050	30000	2
459	20230707	113200	572612350	30050	30050	30050	30000	110
460	20230707	113100	569311900	30000	30000	30050	30000	36
461	20230707	113000	568231800	30050	30000	30050	30000	114
462	20230707	112900	564811100	30000	30050	30050	30000	14
463	20230707	112800	564390450	30050	30000	30050	30000	21
464	20230707	112700	563760350	30050	30050	30050	30000	10
465	20230707	112600	563459900	30050	30050	30050	30050	1
466	20230707	112500	563429850	30000	30000	30050	30000	158
467	20230707	112400	558689500	30050	30050	30050	30000	23
468	20230707	112300	557999300	30050	30000	30050	30000	11
469	20230707	112200	557668800	30050	30050	30050	30050	3
470	20230707	112100	557578650	30000	30050	30050	30000	9
471	20230707	112000	557308250	30000	30050	30050	30000	10
472	20230707	111900	557007800	30050	30000	30050	30000	8
473	20230707	111800	556767750	30000	30050	30050	30000	58
474	20230707	111700	555027350	30000	30000	30000	30000	171
475	20230707	111600	549897350	30000	30050	30050	30000	61
476	20230707	111500	548064350	30050	30000	30050	30000	302
477	20230707	111400	539004300	30050	30000	30050	30000	9
478	20230707	111300	538733900	30050	30000	30050	30000	83
479	20230707	111200	536243750	30050	30050	30050	30000	12
480	20230707	111100	535883200	30050	30050	30050	30000	63
481	20230707	111000	533992600	30050	30050	30050	30000	3
482	20230707	110900	533902500	30050	30000	30050	30000	26
483	20230707	110800	533122100	30000	30000	30050	30000	3
484	20230707	110700	533032050	30050	30050	30050	30000	10
485	20230707	110600	532731600	30000	30050	30050	30000	2
486	20230707	110500	532671550	30050	30000	30050	30000	44
487	20230707	110400	531351200	30000	30000	30050	30000	103
488	20230707	110300	528258600	30050	30000	30050	30000	10
489	20230707	110200	527958200	29950	30000	30000	29950	4
490	20230707	110100	527838250	30000	30000	30000	30000	544
491	20230707	110000	511518250	30000	30050	30050	30000	62
492	20230707	105900	509657700	30050	29950	30050	29950	22
493	20230707	105800	508997700	30000	30100	30100	30000	395
494	20230707	105700	497141850	30100	30050	30100	30050	88
495	20230707	105600	494497400	30100	30100	30100	30100	10
496	20230707	105500	494196400	30100	30050	30100	30050	3
497	20230707	105400	494106200	30100	30100	30100	30050	11
498	20230707	105300	493775150	30100	30050	30100	30050	2
499	20230707	105200	493715000	30100	30100	30100	30100	99
500	20230707	105100	490735100	30150	30150	30150	30050	252
501	20230707	105000	483149550	30100	30150	30150	30100	2
502	20230707	104900	483089300	30150	30100	30150	30100	8
503	20230707	104800	482848150	30150	30150	30150	30150	5
504	20230707	104700	482697400	30100	30150	30150	30100	13
505	20230707	104600	482305650	30150	30150	30150	30100	5
506	20230707	104500	482154950	30150	30100	30150	30100	8
507	20230707	104400	481913800	30150	30150	30150	30150	1
508	20230707	104300	481883650	30050	30100	30150	30050	1213
509	20230707	104200	445322500	30050	30100	30100	30050	137
510	20230707	104100	441205400	30100	30050	30100	30050	8
511	20230707	104000	440964650	30100	30100	30150	30100	101
512	20230707	103900	437923950	30150	30100	30150	30100	46
513	20230707	103800	436539300	30050	30050	30100	30050	11
514	20230707	103700	436208350	30100	30050	30100	30050	2
515	20230707	103600	436148200	30100	30050	30100	30050	43
516	20230707	103500	434853950	30100	30050	30100	30050	101
517	20230707	103400	431818850	30050	30100	30100	30050	47
518	20230707	103300	430406000	30100	30050	30100	30050	2
519	20230707	103200	430345850	30100	30150	30150	30100	95
520	20230707	103100	427485800	30150	30100	30150	30100	53
521	20230707	103000	425890100	30100	30150	30150	30100	4
522	20230707	102900	425769550	30100	30100	30150	30100	245
523	20230707	102800	418392350	30150	30150	30150	30100	4
524	20230707	102700	418271800	30150	30100	30150	30100	26
525	20230707	102600	417488800	30100	30150	30150	30100	3
526	20230707	102500	417398400	30150	30150	30150	30100	179
527	20230707	102400	412001600	30150	30150	30150	30150	2
528	20230707	102300	411941300	30150	30150	30150	30150	13
529	20230707	102200	411549350	30150	30150	30150	30150	0
530	20230707	102100	411549350	30150	30150	30150	30150	8
531	20230707	102000	411308150	30150	30150	30150	30150	8
532	20230707	101900	411066950	30150	30150	30150	30150	80
533	20230707	101800	408654950	30200	30250	30250	30200	9
534	20230707	101700	408382750	30150	30150	30150	30150	789
535	20230707	101600	384594400	30150	30100	30150	30100	24
536	20230707	101500	383871650	30100	30100	30100	30100	3
537	20230707	101400	383781350	30050	30100	30100	30050	50
538	20230707	101300	382278800	30150	30150	30150	30150	1
539	20230707	101200	382248650	30150	30000	30150	30000	161
540	20230707	101100	377410700	30050	30000	30050	29950	179
541	20230707	101000	372042100	29950	29950	29950	29950	18
542	20230707	100900	371503000	29900	29850	29900	29850	525
543	20230707	100800	355807500	29850	29900	29900	29850	52
544	20230707	100700	354254750	29900	29900	29900	29900	210
545	20230707	100600	347975750	29900	29950	29950	29900	2079
546	20230707	100500	285801000	29950	29950	29950	29950	63
547	20230707	100400	283914150	29950	29950	29950	29950	33
548	20230707	100300	282925800	29950	29900	29950	29900	197
549	20230707	100200	277031950	29950	30000	30000	29950	964
550	20230707	100100	248160100	30000	30000	30000	29950	208
551	20230707	100000	241923450	30000	30050	30050	30000	405
552	20230707	095900	229769500	30050	30050	30050	30050	21
553	20230707	095800	229138450	30050	30050	30050	30050	8
554	20230707	095700	228898050	30000	30000	30000	30000	0
555	20230707	095600	228898050	30000	30050	30050	30000	50
556	20230707	095500	227396450	30050	30050	30100	30050	17
557	20230707	095400	226885100	30050	30050	30050	30050	25
558	20230707	095300	226133850	30050	30050	30050	30050	9
559	20230707	095200	225863400	30050	30050	30050	30050	28
560	20230707	095100	225022000	30050	30050	30050	30050	0
561	20230707	095000	225022000	30050	30050	30050	30050	100
562	20230707	094900	222017000	30050	30050	30050	30050	19
563	20230707	094800	221446050	30100	30100	30100	30100	20
564	20230707	094700	220844050	30100	30100	30100	30100	1
565	20230707	094600	220813950	30100	30100	30100	30100	17
566	20230707	094500	220302250	30100	30100	30100	30100	2
567	20230707	094400	220242050	30100	30100	30100	30100	2
568	20230707	094300	220181850	30100	30100	30100	30100	0
569	20230707	094200	220181850	30100	30150	30150	30100	7
570	20230707	094100	219971000	30000	30100	30100	30000	4005
571	20230707	094000	99758200	30150	30150	30150	30150	5
572	20230707	093900	99607450	30150	30150	30150	30150	10
573	20230707	093800	99305950	30150	30150	30150	30150	13
574	20230707	093700	98914000	30150	30150	30150	30150	22
575	20230707	093600	98250700	30150	30150	30150	30150	2
576	20230707	093500	98190400	30150	30150	30150	30100	659
577	20230707	093400	78323050	30150	30100	30150	30100	290
578	20230707	093300	69585600	30150	30150	30150	30150	6
579	20230707	093200	69404700	30150	30150	30150	30150	0
580	20230707	093100	69404700	30150	30150	30150	30150	5
581	20230707	093000	69253950	30050	30050	30050	30050	18
582	20230707	092900	68713050	30050	30100	30100	30050	181
583	20230707	092800	63270600	30100	30100	30100	30100	7
584	20230707	092700	63059900	30100	30050	30100	30050	42
585	20230707	092600	61797750	30100	30050	30100	30050	190
586	20230707	092500	56088200	30050	30050	30050	30050	184
587	20230707	092400	50559000	30100	30100	30100	30100	51
588	20230707	092300	49023900	30050	30100	30100	30050	59
589	20230707	092200	47249650	30100	30150	30150	30100	24
590	20230707	092100	46527000	30100	30100	30100	30100	47
591	20230707	092000	45112300	30100	30100	30100	30100	106
592	20230707	091900	41921700	30100	30100	30100	30100	76
593	20230707	091800	39634100	30100	30100	30100	30100	28
594	20230707	091700	38791300	30100	30100	30150	30100	228
595	20230707	091600	31928400	30100	30100	30100	30100	50
596	20230707	091500	30423400	30100	30100	30100	30100	28
597	20230707	091400	29580600	30150	30100	30150	30100	20
598	20230707	091300	28977850	30150	30100	30150	30100	8
599	20230707	091200	28736750	30100	30100	30150	30100	135
600	20230707	091100	24667050	30100	30250	30250	30100	417
601	20230707	091000	12088450	30250	30300	30300	30250	11
602	20230707	090900	11755550	30300	30300	30300	30300	64
603	20230707	090800	9816350	30300	30250	30300	30200	87
604	20230707	090700	7186700	30300	30300	30300	30250	45
605	20230707	090600	5825100	30300	30300	30300	30300	44
606	20230707	090500	4491900	30350	30350	30350	30350	0
607	20230707	090400	4491900	30350	30350	30350	30350	0
608	20230707	090300	4491900	30350	30350	30350	30300	10
609	20230707	090200	4188650	30350	30350	30350	30350	2
610	20230707	090100	4127950	30350	30350	30350	30350	91
611	20230707	090000	1366100	30450	30350	30450	30350	45