KissMeData/097520/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	194400	2430934100	29800	29800	29800	29800	2152
3	20230703	194300	2430934100	29800	29800	29800	29800	0
4	20230703	194200	2430934100	29800	29800	29800	29800	0
5	20230703	194100	2430934100	29800	29800	29800	29800	0
6	20230703	194000	2430934100	29800	29800	29800	29800	0
7	20230703	193900	2430934100	29800	29800	29800	29800	0
8	20230703	193800	2430934100	29800	29800	29800	29800	0
9	20230703	193700	2430934100	29800	29800	29800	29800	0
10	20230703	193600	2430934100	29800	29800	29800	29800	0
11	20230703	193500	2430934100	29800	29800	29800	29800	0
12	20230703	193400	2430934100	29800	29800	29800	29800	0
13	20230703	193300	2430934100	29800	29800	29800	29800	0
14	20230703	193200	2430934100	29800	29800	29800	29800	0
15	20230703	193100	2430934100	29800	29800	29800	29800	0
16	20230703	193000	2430934100	29800	29800	29800	29800	0
17	20230703	192900	2430934100	29800	29800	29800	29800	0
18	20230703	192800	2430934100	29800	29800	29800	29800	0
19	20230703	192700	2430934100	29800	29800	29800	29800	0
20	20230703	192600	2430934100	29800	29800	29800	29800	0
21	20230703	192500	2430934100	29800	29800	29800	29800	0
22	20230703	192400	2430934100	29800	29800	29800	29800	0
23	20230703	192300	2430934100	29800	29800	29800	29800	0
24	20230703	192200	2430934100	29800	29800	29800	29800	0
25	20230703	192100	2430934100	29800	29800	29800	29800	0
26	20230703	192000	2430934100	29800	29800	29800	29800	0
27	20230703	191900	2430934100	29800	29800	29800	29800	0
28	20230703	191800	2430934100	29800	29800	29800	29800	0
29	20230703	191700	2430934100	29800	29800	29800	29800	0
30	20230703	191600	2430934100	29800	29800	29800	29800	0
31	20230703	191500	2430934100	29800	29800	29800	29800	0
32	20230703	191400	2430934100	29800	29800	29800	29800	2152
33	20230703	191300	2430934100	29800	29800	29800	29800	0
34	20230703	191200	2430934100	29800	29800	29800	29800	0
35	20230703	191100	2430934100	29800	29800	29800	29800	0
36	20230703	191000	2430934100	29800	29800	29800	29800	0
37	20230703	190900	2430934100	29800	29800	29800	29800	0
38	20230703	190800	2430934100	29800	29800	29800	29800	0
39	20230703	190700	2430934100	29800	29800	29800	29800	0
40	20230703	190600	2430934100	29800	29800	29800	29800	0
41	20230703	190500	2430934100	29800	29800	29800	29800	0
42	20230703	190400	2430934100	29800	29800	29800	29800	0
43	20230703	190300	2430934100	29800	29800	29800	29800	0
44	20230703	190200	2430934100	29800	29800	29800	29800	0
45	20230703	190100	2430934100	29800	29800	29800	29800	0
46	20230703	190000	2430934100	29800	29800	29800	29800	0
47	20230703	185900	2430934100	29800	29800	29800	29800	0
48	20230703	185800	2430934100	29800	29800	29800	29800	0
49	20230703	185700	2430934100	29800	29800	29800	29800	0
50	20230703	185600	2430934100	29800	29800	29800	29800	0
51	20230703	185500	2430934100	29800	29800	29800	29800	0
52	20230703	185400	2430934100	29800	29800	29800	29800	0
53	20230703	185300	2430934100	29800	29800	29800	29800	0
54	20230703	185200	2430934100	29800	29800	29800	29800	0
55	20230703	185100	2430934100	29800	29800	29800	29800	0
56	20230703	185000	2430934100	29800	29800	29800	29800	0
57	20230703	184900	2430934100	29800	29800	29800	29800	0
58	20230703	184800	2430934100	29800	29800	29800	29800	0
59	20230703	184700	2430934100	29800	29800	29800	29800	0
60	20230703	184600	2430934100	29800	29800	29800	29800	0
61	20230703	184500	2430934100	29800	29800	29800	29800	0
62	20230703	184400	2430934100	29800	29800	29800	29800	2152
63	20230703	184300	2430934100	29800	29800	29800	29800	0
64	20230703	184200	2430934100	29800	29800	29800	29800	0
65	20230703	184100	2430934100	29800	29800	29800	29800	0
66	20230703	184000	2430934100	29800	29800	29800	29800	0
67	20230703	183900	2430934100	29800	29800	29800	29800	0
68	20230703	183800	2430934100	29800	29800	29800	29800	0
69	20230703	183700	2430934100	29800	29800	29800	29800	0
70	20230703	183600	2430934100	29800	29800	29800	29800	0
71	20230703	183500	2430934100	29800	29800	29800	29800	0
72	20230703	183400	2430934100	29800	29800	29800	29800	0
73	20230703	183300	2430934100	29800	29800	29800	29800	0
74	20230703	183200	2430934100	29800	29800	29800	29800	0
75	20230703	183100	2430934100	29800	29800	29800	29800	0
76	20230703	183000	2430934100	29800	29800	29800	29800	0
77	20230703	182900	2430934100	29800	29800	29800	29800	0
78	20230703	182800	2430934100	29800	29800	29800	29800	0
79	20230703	182700	2430934100	29800	29800	29800	29800	0
80	20230703	182600	2430934100	29800	29800	29800	29800	0
81	20230703	182500	2430934100	29800	29800	29800	29800	0
82	20230703	182400	2430934100	29800	29800	29800	29800	0
83	20230703	182300	2430934100	29800	29800	29800	29800	0
84	20230703	182200	2430934100	29800	29800	29800	29800	0
85	20230703	182100	2430934100	29800	29800	29800	29800	0
86	20230703	182000	2430934100	29800	29800	29800	29800	0
87	20230703	181900	2430934100	29800	29800	29800	29800	0
88	20230703	181800	2430934100	29800	29800	29800	29800	0
89	20230703	181700	2430934100	29800	29800	29800	29800	0
90	20230703	181600	2430934100	29800	29800	29800	29800	0
91	20230703	181500	2430934100	29800	29800	29800	29800	0
92	20230703	181400	2430934100	29800	29800	29800	29800	2152
93	20230703	181300	2430934100	29800	29800	29800	29800	0
94	20230703	181200	2430934100	29800	29800	29800	29800	0
95	20230703	181100	2430934100	29800	29800	29800	29800	0
96	20230703	181000	2430934100	29800	29800	29800	29800	0
97	20230703	180900	2430934100	29800	29800	29800	29800	0
98	20230703	180800	2430934100	29800	29800	29800	29800	0
99	20230703	180700	2430934100	29800	29800	29800	29800	0
100	20230703	180600	2430934100	29800	29800	29800	29800	0
101	20230703	180500	2430934100	29800	29800	29800	29800	0
102	20230703	180400	2430934100	29800	29800	29800	29800	0
103	20230703	180300	2430934100	29800	29800	29800	29800	0
104	20230703	180200	2430934100	29800	29800	29800	29800	0
105	20230703	180100	2430934100	29800	29800	29800	29800	0
106	20230703	180000	2430934100	29800	29800	29800	29800	0
107	20230703	175900	2430934100	29800	29800	29800	29800	0
108	20230703	175800	2430934100	29800	29800	29800	29800	0
109	20230703	175700	2430934100	29800	29800	29800	29800	0
110	20230703	175600	2430934100	29800	29800	29800	29800	0
111	20230703	175500	2430934100	29800	29800	29800	29800	0
112	20230703	175400	2430934100	29800	29800	29800	29800	0
113	20230703	175300	2430934100	29800	29800	29800	29800	0
114	20230703	175200	2430934100	29800	29800	29800	29800	0
115	20230703	175100	2430934100	29800	29800	29800	29800	0
116	20230703	175000	2430934100	29800	29800	29800	29800	0
117	20230703	174900	2430934100	29800	29800	29800	29800	0
118	20230703	174800	2430934100	29800	29800	29800	29800	0
119	20230703	174700	2430934100	29800	29800	29800	29800	0
120	20230703	174600	2430934100	29800	29800	29800	29800	0
121	20230703	174500	2430934100	29800	29800	29800	29800	0
122	20230703	174400	2430934100	29800	29800	29800	29800	2152
123	20230703	174300	2430934100	29800	29800	29800	29800	0
124	20230703	174200	2430934100	29800	29800	29800	29800	0
125	20230703	174100	2430934100	29800	29800	29800	29800	0
126	20230703	174000	2430934100	29800	29800	29800	29800	0
127	20230703	173900	2430934100	29800	29800	29800	29800	0
128	20230703	173800	2430934100	29800	29800	29800	29800	0
129	20230703	173700	2430934100	29800	29800	29800	29800	0
130	20230703	173600	2430934100	29800	29800	29800	29800	0
131	20230703	173500	2430934100	29800	29800	29800	29800	0
132	20230703	173400	2430934100	29800	29800	29800	29800	0
133	20230703	173300	2430934100	29800	29800	29800	29800	0
134	20230703	173200	2430934100	29800	29800	29800	29800	0
135	20230703	173100	2430934100	29800	29800	29800	29800	0
136	20230703	173000	2430934100	29800	29800	29800	29800	0
137	20230703	172900	2430934100	29800	29800	29800	29800	0
138	20230703	172800	2430934100	29800	29800	29800	29800	0
139	20230703	172700	2430934100	29800	29800	29800	29800	0
140	20230703	172600	2430934100	29800	29800	29800	29800	0
141	20230703	172500	2430934100	29800	29800	29800	29800	0
142	20230703	172400	2430934100	29800	29800	29800	29800	0
143	20230703	172300	2430934100	29800	29800	29800	29800	0
144	20230703	172200	2430934100	29800	29800	29800	29800	0
145	20230703	172100	2430934100	29800	29800	29800	29800	0
146	20230703	172000	2430934100	29800	29800	29800	29800	0
147	20230703	171900	2430934100	29800	29800	29800	29800	0
148	20230703	171800	2430934100	29800	29800	29800	29800	0
149	20230703	171700	2430934100	29800	29800	29800	29800	0
150	20230703	171600	2430934100	29800	29800	29800	29800	0
151	20230703	171500	2430934100	29800	29800	29800	29800	0
152	20230703	171400	2430934100	29800	29800	29800	29800	2152
153	20230703	171300	2430934100	29800	29800	29800	29800	0
154	20230703	171200	2430934100	29800	29800	29800	29800	0
155	20230703	171100	2430934100	29800	29800	29800	29800	0
156	20230703	171000	2430934100	29800	29800	29800	29800	0
157	20230703	170900	2430934100	29800	29800	29800	29800	0
158	20230703	170800	2430934100	29800	29800	29800	29800	0
159	20230703	170700	2430934100	29800	29800	29800	29800	0
160	20230703	170600	2430934100	29800	29800	29800	29800	0
161	20230703	170500	2430934100	29800	29800	29800	29800	0
162	20230703	170400	2430934100	29800	29800	29800	29800	0
163	20230703	170300	2430934100	29800	29800	29800	29800	0
164	20230703	170200	2430934100	29800	29800	29800	29800	0
165	20230703	170100	2430934100	29800	29800	29800	29800	0
166	20230703	170000	2430934100	29800	29800	29800	29800	0
167	20230703	165900	2430934100	29800	29800	29800	29800	0
168	20230703	165800	2430934100	29800	29800	29800	29800	0
169	20230703	165700	2430934100	29800	29800	29800	29800	0
170	20230703	165600	2430934100	29800	29800	29800	29800	0
171	20230703	165500	2430934100	29800	29800	29800	29800	0
172	20230703	165400	2430934100	29800	29800	29800	29800	0
173	20230703	165300	2430934100	29800	29800	29800	29800	0
174	20230703	165200	2430934100	29800	29800	29800	29800	0
175	20230703	165100	2430934100	29800	29800	29800	29800	0
176	20230703	165000	2430934100	29800	29800	29800	29800	0
177	20230703	164900	2430934100	29800	29800	29800	29800	0
178	20230703	164800	2430934100	29800	29800	29800	29800	0
179	20230703	164700	2430934100	29800	29800	29800	29800	0
180	20230703	164600	2430934100	29800	29800	29800	29800	0
181	20230703	164500	2430934100	29800	29800	29800	29800	0
182	20230703	164400	2430934100	29800	29800	29800	29800	2152
183	20230703	164300	2430934100	29800	29800	29800	29800	0
184	20230703	164200	2430934100	29800	29800	29800	29800	0
185	20230703	164100	2430934100	29800	29800	29800	29800	0
186	20230703	164000	2430934100	29800	29800	29800	29800	0
187	20230703	163900	2430934100	29800	29800	29800	29800	0
188	20230703	163800	2430934100	29800	29800	29800	29800	0
189	20230703	163700	2430934100	29800	29800	29800	29800	0
190	20230703	163600	2430934100	29800	29800	29800	29800	0
191	20230703	163500	2430934100	29800	29800	29800	29800	0
192	20230703	163400	2430934100	29800	29800	29800	29800	0
193	20230703	163300	2430934100	29800	29800	29800	29800	0
194	20230703	163200	2430934100	29800	29800	29800	29800	0
195	20230703	163100	2430934100	29800	29800	29800	29800	0
196	20230703	163000	2430934100	29800	29800	29800	29800	0
197	20230703	162900	2430934100	29800	29800	29800	29800	0
198	20230703	162800	2430934100	29800	29800	29800	29800	0
199	20230703	162700	2430934100	29800	29800	29800	29800	0
200	20230703	162600	2430934100	29800	29800	29800	29800	0
201	20230703	162500	2430934100	29800	29800	29800	29800	0
202	20230703	162400	2430934100	29800	29800	29800	29800	0
203	20230703	162300	2430934100	29800	29800	29800	29800	0
204	20230703	162200	2430934100	29800	29800	29800	29800	0
205	20230703	162100	2430934100	29800	29800	29800	29800	0
206	20230703	162000	2430934100	29800	29800	29800	29800	0
207	20230703	161900	2430934100	29800	29800	29800	29800	0
208	20230703	161800	2430934100	29800	29800	29800	29800	0
209	20230703	161700	2430934100	29800	29800	29800	29800	0
210	20230703	161600	2430934100	29800	29800	29800	29800	0
211	20230703	161500	2430934100	29800	29800	29800	29800	0
212	20230703	161400	2430934100	29800	29800	29800	29800	2152
213	20230703	161300	2430934100	29800	29800	29800	29800	0
214	20230703	161200	2430934100	29800	29800	29800	29800	0
215	20230703	161100	2430934100	29800	29800	29800	29800	0
216	20230703	161000	2430934100	29800	29800	29800	29800	0
217	20230703	160900	2430934100	29800	29800	29800	29800	0
218	20230703	160800	2430934100	29800	29800	29800	29800	0
219	20230703	160700	2430934100	29800	29800	29800	29800	0
220	20230703	160600	2430934100	29800	29800	29800	29800	0
221	20230703	160500	2430934100	29800	29800	29800	29800	0
222	20230703	160400	2430934100	29800	29800	29800	29800	0
223	20230703	160300	2430934100	29800	29800	29800	29800	0
224	20230703	160200	2430934100	29800	29800	29800	29800	0
225	20230703	160100	2430934100	29800	29800	29800	29800	0
226	20230703	160000	2430934100	29800	29800	29800	29800	0
227	20230703	155900	2430934100	29800	29800	29800	29800	0
228	20230703	155800	2430934100	29800	29800	29800	29800	0
229	20230703	155700	2430934100	29800	29800	29800	29800	0
230	20230703	155600	2430934100	29800	29800	29800	29800	0
231	20230703	155500	2430934100	29800	29800	29800	29800	0
232	20230703	155400	2430934100	29800	29800	29800	29800	0
233	20230703	155300	2430934100	29800	29800	29800	29800	0
234	20230703	155200	2430934100	29800	29800	29800	29800	0
235	20230703	155100	2430934100	29800	29800	29800	29800	0
236	20230703	155000	2430934100	29800	29800	29800	29800	0
237	20230703	154900	2430934100	29800	29800	29800	29800	0
238	20230703	154800	2430934100	29800	29800	29800	29800	0
239	20230703	154700	2430934100	29800	29800	29800	29800	0
240	20230703	154600	2430934100	29800	29800	29800	29800	0
241	20230703	154500	2430934100	29800	29800	29800	29800	0
242	20230703	154400	2430934100	29800	29800	29800	29800	2152
243	20230703	154300	2430934100	29800	29800	29800	29800	0
244	20230703	154200	2430934100	29800	29800	29800	29800	0
245	20230703	154100	2430934100	29800	29800	29800	29800	0
246	20230703	154000	2430934100	29800	29800	29800	29800	0
247	20230703	153900	2430934100	29800	29800	29800	29800	0
248	20230703	153800	2430934100	29800	29800	29800	29800	0
249	20230703	153700	2430934100	29800	29800	29800	29800	0
250	20230703	153600	2430934100	29800	29800	29800	29800	0
251	20230703	153500	2430934100	29800	29800	29800	29800	0
252	20230703	153400	2430934100	29800	29800	29800	29800	0
253	20230703	153300	2430934100	29800	29800	29800	29800	0
254	20230703	153200	2430934100	29800	29800	29800	29800	0
255	20230703	153100	2430934100	29800	29800	29800	29800	0
256	20230703	153000	2430934100	29800	29800	29800	29800	2152
257	20230703	152900	2366804500	29800	29800	29800	29800	0
258	20230703	152800	2366804500	29800	29800	29800	29800	0
259	20230703	152700	2366804500	29800	29800	29800	29800	0
260	20230703	152600	2366804500	29800	29800	29800	29800	0
261	20230703	152500	2366804500	29800	29800	29800	29800	0
262	20230703	152400	2366804500	29800	29800	29800	29800	0
263	20230703	152300	2366804500	29800	29800	29800	29800	0
264	20230703	152200	2366804500	29800	29800	29800	29800	0
265	20230703	152100	2366804500	29800	29800	29800	29800	0
266	20230703	152000	2366804500	29800	29800	29800	29800	0
267	20230703	151900	2366804500	29800	29850	29900	29800	472
268	20230703	151800	2352715300	29850	29800	29850	29800	254
269	20230703	151700	2345145250	29850	29800	29850	29800	250
270	20230703	151600	2337692950	29850	29850	29850	29800	169
271	20230703	151500	2332649000	29850	29800	29850	29800	222
272	20230703	151400	2326027600	29800	29800	29850	29800	210
273	20230703	151300	2319769400	29800	29800	29800	29800	140
274	20230703	151200	2315597400	29800	29800	29800	29750	108
275	20230703	151100	2312379600	29800	29800	29850	29750	143
276	20230703	151000	2308117300	29800	29750	29800	29750	233
277	20230703	150900	2301179150	29800	29800	29800	29750	232
278	20230703	150800	2294274000	29800	29800	29800	29750	122
279	20230703	150700	2290639450	29750	29750	29800	29750	190
280	20230703	150600	2284984950	29750	29750	29800	29750	248
281	20230703	150500	2277605900	29750	29750	29800	29750	869
282	20230703	150400	2251751350	29800	29750	29800	29750	154
283	20230703	150300	2247167850	29750	29800	29800	29750	179
284	20230703	150200	2241834650	29800	29800	29850	29800	618
285	20230703	150100	2223418200	29800	29800	29800	29800	169
286	20230703	150000	2218382000	29800	29750	29800	29750	230
287	20230703	145900	2211530500	29750	29750	29750	29750	86
288	20230703	145800	2208972000	29750	29750	29800	29750	149
289	20230703	145700	2204538750	29750	29750	29800	29750	146
290	20230703	145600	2200195100	29800	29750	29800	29750	234
291	20230703	145500	2193231700	29800	29750	29800	29750	162
292	20230703	145400	2188409450	29750	29800	29800	29750	199
293	20230703	145300	2182482600	29800	29800	29800	29750	1407
294	20230703	145200	2140560550	29800	29800	29850	29800	98
295	20230703	145100	2137640100	29800	29800	29850	29800	83
296	20230703	145000	2135166650	29800	29800	29800	29800	93
297	20230703	144900	2132395250	29800	29800	29850	29800	119
298	20230703	144800	2128847500	29800	29800	29850	29800	61
299	20230703	144700	2127029550	29800	29800	29850	29800	291
300	20230703	144600	2118357700	29800	29800	29850	29800	83
301	20230703	144500	2115884250	29800	29800	29850	29800	123
302	20230703	144400	2112217200	29800	29800	29850	29800	118
303	20230703	144300	2108700500	29800	29800	29850	29800	94
304	20230703	144200	2105899250	29850	29800	29850	29800	83
305	20230703	144100	2103425750	29800	29800	29800	29800	65
306	20230703	144000	2101488750	29800	29800	29800	29800	1128
307	20230703	143900	2067874350	29800	29800	29850	29800	86
308	20230703	143800	2065311100	29800	29800	29850	29800	506
309	20230703	143700	2050211800	29800	29850	29850	29800	255
310	20230703	143600	2042601100	29850	29850	29900	29850	169
311	20230703	143500	2037551450	29850	29850	29850	29850	86
312	20230703	143400	2034984350	29850	29850	29900	29850	74
313	20230703	143300	2032774950	29850	29900	29900	29850	80
314	20230703	143200	2030386300	29900	29800	29950	29800	364
315	20230703	143100	2019510350	29800	29850	29900	29800	390
316	20230703	143000	2007885150	29850	29850	29850	29800	133
317	20230703	142900	2003915550	29850	29800	29900	29800	576
318	20230703	142800	1986719500	29800	29800	29800	29800	157
319	20230703	142700	1982040900	29800	29800	29850	29800	127
320	20230703	142600	1978255000	29800	29800	29800	29800	42
321	20230703	142500	1977003400	29800	29800	29850	29800	226
322	20230703	142400	1970267600	29850	29800	29850	29800	100
323	20230703	142300	1967287500	29800	29800	29850	29800	109
324	20230703	142200	1964039200	29800	29850	29850	29800	83
325	20230703	142100	1961565650	29850	29850	29900	29800	114
326	20230703	142000	1958164650	29850	29800	29900	29800	142
327	20230703	141900	1953928450	29850	29800	29850	29800	133
328	20230703	141800	1949959650	29800	29850	29850	29800	85
329	20230703	141700	1947423000	29850	29850	29900	29850	152
330	20230703	141600	1942885750	29850	29850	29850	29850	83
331	20230703	141500	1940408200	29850	29850	29900	29850	89
332	20230703	141400	1937751500	29850	29850	29850	29850	82
333	20230703	141300	1935303800	29850	29850	29850	29850	82
334	20230703	141200	1932856100	29850	29900	29900	29850	66
335	20230703	141100	1930885850	29850	29850	29900	29850	73
336	20230703	141000	1928706750	29850	29850	29900	29850	93
337	20230703	140900	1925930650	29850	29850	29900	29850	94
338	20230703	140800	1923124000	29850	29850	29900	29850	412
339	20230703	140700	1910820800	29850	29900	29900	29850	38
340	20230703	140600	1909686400	29850	29800	29850	29800	357
341	20230703	140500	1899031900	29800	29800	29800	29800	17
342	20230703	140400	1898525300	29800	29800	29850	29800	164
343	20230703	140300	1893637300	29850	29800	29850	29800	90
344	20230703	140200	1890954600	29800	29800	29800	29800	287
345	20230703	140100	1882402000	29850	29800	29850	29800	242
346	20230703	140000	1875185350	29800	29800	29800	29800	49
347	20230703	135900	1873725150	29800	29800	29850	29800	118
348	20230703	135800	1870208700	29800	29800	29850	29800	320
349	20230703	135700	1860672550	29800	29800	29850	29800	160
350	20230703	135600	1855904050	29850	29800	29850	29800	432
351	20230703	135500	1843018000	29800	29800	29800	29800	134
352	20230703	135400	1839024800	29800	29800	29850	29800	194
353	20230703	135300	1833242050	29850	29800	29850	29800	230
354	20230703	135200	1826383000	29800	29800	29850	29800	161
355	20230703	135100	1821583550	29800	29800	29850	29800	199
356	20230703	135000	1815647250	29800	29800	29850	29800	121
357	20230703	134900	1812041400	29850	29800	29850	29800	379
358	20230703	134800	1800744800	29800	29800	29850	29800	1154
359	20230703	134700	1766354600	29800	29800	29850	29800	145
360	20230703	134600	1762032800	29800	29800	29850	29800	132
361	20230703	134500	1758098400	29800	29800	29850	29800	149
362	20230703	134400	1753655550	29800	29800	29850	29800	461
363	20230703	134300	1739915850	29850	29800	29850	29800	334
364	20230703	134200	1729948650	29850	29800	29850	29800	122
365	20230703	134100	1726312900	29800	29850	29850	29800	715
366	20230703	134000	1704970400	29850	29850	29900	29850	125
367	20230703	133900	1701238500	29850	29850	29850	29850	163
368	20230703	133800	1696372950	29900	29850	29900	29850	131
369	20230703	133700	1692462500	29850	29850	29850	29850	116
370	20230703	133600	1688999900	29850	29850	29850	29850	281
371	20230703	133500	1680612050	29850	29850	29900	29850	396
372	20230703	133400	1668783800	29850	29850	29850	29850	121
373	20230703	133300	1665171950	29850	29850	29850	29850	116
374	20230703	133200	1661709350	29850	29850	29900	29850	447
375	20230703	133100	1648353900	29850	29850	29900	29850	296
376	20230703	133000	1639518250	29850	29850	29900	29850	433
377	20230703	132900	1626592950	29850	29850	29900	29850	121
378	20230703	132800	1622981000	29850	29850	29900	29800	708
379	20230703	132700	1601874950	29850	29850	29900	29800	1232
380	20230703	132600	1565109200	29850	29850	29900	29850	772
381	20230703	132500	1542055900	29850	29900	29950	29850	371
382	20230703	132400	1530968400	29900	29950	30000	29900	2808
383	20230703	132300	1446924050	29950	29950	30000	29950	219
384	20230703	132200	1440361500	29950	29950	30000	29950	905
385	20230703	132100	1413256150	29950	29950	30000	29950	263
386	20230703	132000	1405379250	29950	29950	30000	29950	187
387	20230703	131900	1399776050	29950	29950	29950	29950	246
388	20230703	131800	1392408350	29950	29950	30000	29950	197
389	20230703	131700	1386505900	30000	29950	30000	29950	364
390	20230703	131600	1375594400	30000	30000	30000	30000	1561
391	20230703	131500	1328764400	30050	30000	30050	30000	246
392	20230703	131400	1321382750	30000	30000	30050	30000	69
393	20230703	131300	1319312500	30000	30000	30050	30000	142
394	20230703	131200	1315052450	30000	30000	30050	30000	418
395	20230703	131100	1302494950	30000	30000	30000	30000	64
396	20230703	131000	1300574950	30000	30000	30000	30000	78
397	20230703	130900	1298234950	30000	30000	30000	30000	83
398	20230703	130800	1295744950	30000	30000	30050	30000	139
399	20230703	130700	1291574750	30000	30000	30050	30000	75
400	20230703	130600	1289324700	30000	30000	30050	30000	260
401	20230703	130500	1281520100	30050	30000	30050	30000	217
402	20230703	130400	1275006150	30000	30000	30050	30000	72
403	20230703	130300	1272845900	30000	30050	30050	30000	256
404	20230703	130200	1265165300	30000	30000	30000	30000	36
405	20230703	130100	1264085300	30000	30000	30050	30000	50
406	20230703	130000	1262585000	30050	30050	30050	30050	2
407	20230703	125900	1262524900	30000	30000	30000	30000	175
408	20230703	125800	1257274900	30000	30000	30050	30000	96
409	20230703	125700	1254393000	30000	30050	30050	30000	68
410	20230703	125600	1252351900	30000	30000	30050	30000	75
411	20230703	125500	1250101800	30000	30000	30050	30000	104
412	20230703	125400	1246979000	30050	30000	30050	30000	95
413	20230703	125300	1244126500	30050	30000	30050	30000	392
414	20230703	125200	1232362250	30000	30000	30000	30000	214
415	20230703	125100	1225942250	30000	30000	30000	30000	100
416	20230703	125000	1222942250	30000	30000	30000	30000	73
417	20230703	124900	1220752250	30000	30000	30000	30000	46
418	20230703	124800	1219372250	30000	30000	30000	30000	63
419	20230703	124700	1217482250	30050	30000	30050	30000	605
420	20230703	124600	1199324650	30000	30000	30000	30000	31
421	20230703	124500	1198394650	30000	30000	30050	30000	160
422	20230703	124400	1193594600	30000	30000	30050	30000	762
423	20230703	124300	1170734350	30050	30000	30050	30000	317
424	20230703	124200	1161215800	30000	30000	30050	30000	357
425	20230703	124100	1150503250	30050	30050	30050	30000	1426
426	20230703	124000	1107654750	30050	30050	30050	30050	99
427	20230703	123900	1104679800	30050	30050	30050	30050	1903
428	20230703	123800	1047494650	30050	30050	30100	30050	73
429	20230703	123700	1045300500	30050	30100	30100	30050	67
430	20230703	123600	1043286150	30100	30050	30100	30050	958
431	20230703	123500	1014497250	30050	30100	30150	30050	1510
432	20230703	123400	969046650	30100	30100	30150	30100	177
433	20230703	123300	963718450	30100	30100	30100	30100	152
434	20230703	123200	959143250	30100	30100	30100	30100	21
435	20230703	123100	958511150	30100	30100	30100	30100	47
436	20230703	123000	957096450	30100	30100	30100	30100	55
437	20230703	122900	955440950	30100	30100	30150	30100	203
438	20230703	122800	949330600	30150	30100	30150	30100	60
439	20230703	122700	947524100	30100	30100	30100	30100	52
440	20230703	122600	945958900	30100	30100	30100	30100	145
441	20230703	122500	941594400	30100	30100	30100	30100	10
442	20230703	122400	941293400	30100	30100	30100	30100	50
443	20230703	122300	939788400	30100	30100	30100	30100	60
444	20230703	122200	937982400	30100	30100	30100	30100	40
445	20230703	122100	936778400	30100	30100	30100	30100	1091
446	20230703	122000	903939300	30100	30100	30100	30100	52
447	20230703	121900	902374100	30100	30100	30150	30100	41
448	20230703	121800	901139950	30150	30100	30150	30100	80
449	20230703	121700	898731050	30150	30100	30150	30100	232
450	20230703	121600	891747100	30100	30100	30150	30100	137
451	20230703	121500	887622550	30100	30100	30150	30100	87
452	20230703	121400	885002750	30100	30100	30100	30100	71
453	20230703	121300	882865650	30150	30100	30150	30100	109
454	20230703	121200	879581400	30100	30100	30100	30100	58
455	20230703	121100	877835600	30100	30100	30100	30100	44
456	20230703	121000	876511200	30100	30100	30150	30100	60
457	20230703	120900	874704200	30100	30100	30100	30100	45
458	20230703	120800	873349700	30100	30100	30150	30100	52
459	20230703	120700	871784450	30100	30100	30100	30100	146
460	20230703	120600	867389850	30100	30100	30100	30100	45
461	20230703	120500	866035350	30100	30100	30100	30100	75
462	20230703	120400	863777850	30100	30150	30150	30100	61
463	20230703	120300	861939300	30200	30150	30200	30150	18
464	20230703	120200	861396550	30150	30150	30150	30150	62
465	20230703	120100	859527250	30150	30150	30150	30150	86
466	20230703	120000	856934350	30150	30200	30200	30150	55
467	20230703	115900	855275950	30150	30150	30200	30150	51
468	20230703	115800	853737950	30150	30150	30150	30150	56
469	20230703	115700	852049550	30150	30150	30150	30150	48
470	20230703	115600	850602350	30150	30100	30150	30100	65
471	20230703	115500	848642850	30150	30150	30150	30100	111
472	20230703	115400	845296500	30150	30100	30150	30100	210
473	20230703	115300	838967300	30100	30100	30100	30100	42
474	20230703	115200	837703100	30100	30150	30150	30100	79
475	20230703	115100	835323800	30100	30100	30100	30100	51
476	20230703	115000	833788700	30100	30100	30100	30100	51
477	20230703	114900	832253600	30100	30150	30150	30100	120
478	20230703	114800	828640700	30100	30100	30150	30100	57
479	20230703	114700	826924350	30100	30100	30150	30100	136
480	20230703	114600	822829050	30100	30100	30150	30100	84
481	20230703	114500	820298800	30100	30100	30100	30100	63
482	20230703	114400	818402500	30100	30100	30150	30100	63
483	20230703	114300	816505400	30100	30100	30100	30100	204
484	20230703	114200	810365000	30100	30100	30100	30100	22
485	20230703	114100	809702800	30100	30150	30150	30100	70
486	20230703	114000	807594650	30150	30100	30150	30100	234
487	20230703	113900	800539950	30100	30100	30100	30100	40
488	20230703	113800	799335950	30100	30100	30100	30100	58
489	20230703	113700	797590150	30100	30150	30150	30100	44
490	20230703	113600	796263750	30150	30150	30200	30150	111
491	20230703	113500	792914350	30100	30150	30150	30100	129
492	20230703	113400	789026850	30150	30150	30150	30150	7
493	20230703	113300	788815800	30150	30150	30150	30150	50
494	20230703	113200	787308300	30150	30150	30150	30150	86
495	20230703	113100	784715400	30150	30100	30200	30100	129
496	20230703	113000	780823700	30100	30150	30150	30100	41
497	20230703	112900	779587850	30150	30150	30200	30150	73
498	20230703	112800	777385800	30150	30100	30200	30100	105
499	20230703	112700	774222100	30150	30100	30150	30100	28
500	20230703	112600	773378350	30150	30150	30150	30100	604
501	20230703	112500	755195900	30100	30100	30150	30100	79
502	20230703	112400	752817150	30100	30100	30100	30100	55
503	20230703	112300	751161650	30100	30150	30150	30100	150
504	20230703	112200	746644000	30150	30100	30200	30100	130
505	20230703	112100	742724450	30150	30150	30150	30150	135
506	20230703	112000	738654200	30150	30100	30150	30100	306
507	20230703	111900	729429000	30100	30150	30150	30100	109
508	20230703	111800	726147500	30100	30100	30150	30100	641
509	20230703	111700	706828350	30100	30100	30100	30100	37
510	20230703	111600	705714650	30100	30100	30150	30100	125
511	20230703	111500	701951650	30100	30150	30150	30100	71
512	20230703	111400	699813550	30100	30100	30100	30100	24
513	20230703	111300	699091150	30100	30100	30150	30100	125
514	20230703	111200	695328500	30100	30150	30150	30100	87
515	20230703	111100	692706800	30100	30100	30150	30100	13
516	20230703	111000	692315450	30100	30150	30150	30100	348
517	20230703	110900	681827900	30150	30150	30150	30150	26
518	20230703	110800	681044000	30150	30150	30200	30150	746
519	20230703	110700	658551600	30150	30150	30150	30150	16
520	20230703	110600	658069200	30150	30150	30150	30150	20
521	20230703	110500	657466200	30150	30150	30150	30150	186
522	20230703	110400	651858300	30150	30150	30150	30150	71
523	20230703	110300	649717650	30150	30150	30150	30150	10
524	20230703	110200	649416150	30150	30200	30200	30150	144
525	20230703	110100	645074350	30150	30150	30200	30150	68
526	20230703	110000	643023850	30150	30150	30200	30150	528
527	20230703	105900	627104600	30150	30150	30150	30150	95
528	20230703	105800	624240350	30150	30150	30150	30150	12
529	20230703	105700	623878550	30150	30150	30150	30150	100
530	20230703	105600	620863550	30150	30150	30150	30150	7
531	20230703	105500	620652500	30150	30150	30200	30150	92
532	20230703	105400	617878550	30200	30200	30200	30200	302
533	20230703	105300	608758150	30200	30200	30200	30200	334
534	20230703	105200	598671350	30250	30200	30250	30200	210
535	20230703	105100	592319800	30200	30200	30200	30200	89
536	20230703	105000	589632000	30200	30200	30200	30200	175
537	20230703	104900	584347000	30200	30200	30200	30200	10
538	20230703	104800	584045000	30200	30200	30250	30200	92
539	20230703	104700	581266500	30250	30200	30250	30200	27
540	20230703	104600	580450600	30200	30150	30250	30150	109
541	20230703	104500	577163150	30150	30200	30200	30150	56
542	20230703	104400	575473750	30200	30150	30200	30150	129
543	20230703	104300	571578550	30150	30200	30200	30150	44
544	20230703	104200	570249850	30200	30200	30200	30200	16
545	20230703	104100	569766650	30200	30200	30200	30150	95
546	20230703	104000	566898150	30200	30200	30200	30150	44
547	20230703	103900	565569400	30250	30200	30250	30150	216
548	20230703	103800	559043950	30250	30200	30250	30200	47
549	20230703	103700	557623550	30200	30200	30200	30150	116
550	20230703	103600	554124850	30200	30200	30200	30150	338
551	20230703	103500	543924050	30150	30200	30200	30150	127
552	20230703	103400	540094500	30200	30150	30200	30150	427
553	20230703	103300	527200750	30150	30200	30200	30150	32
554	20230703	103200	526234900	30150	30150	30200	30150	109
555	20230703	103100	522948450	30200	30150	30200	30150	10
556	20230703	103000	522646700	30200	30150	30200	30150	39
557	20230703	102900	521469400	30150	30150	30150	30150	119
558	20230703	102800	517881550	30150	30150	30200	30150	12
559	20230703	102700	517519700	30150	30150	30150	30150	23
560	20230703	102600	516826250	30150	30200	30250	30150	452
561	20230703	102500	503180950	30250	30250	30250	30200	7
562	20230703	102400	502969300	30250	30200	30250	30200	294
563	20230703	102300	494084750	30200	30200	30200	30200	8
564	20230703	102200	493843150	30200	30200	30200	30200	126
565	20230703	102100	490037950	30250	30250	30250	30200	198
566	20230703	102000	484054850	30250	30250	30250	30250	127
567	20230703	101900	480213100	30250	30250	30300	30250	277
568	20230703	101800	471832850	30250	30250	30250	30250	147
569	20230703	101700	467386100	30250	30300	30300	30250	371
570	20230703	101600	456160700	30300	30300	30300	30300	369
571	20230703	101500	444980000	30250	30250	30300	30250	162
572	20230703	101400	440079450	30250	30300	30300	30250	243
573	20230703	101300	432717400	30300	30300	30300	30300	135
574	20230703	101200	428626900	30300	30350	30350	30300	402
575	20230703	101100	416428600	30350	30400	30400	30350	59
576	20230703	101000	414636100	30400	30350	30400	30350	111
577	20230703	100900	411266850	30350	30400	30400	30350	77
578	20230703	100800	408926650	30450	30400	30450	30400	228
579	20230703	100700	401985450	30400	30450	30450	30400	248
580	20230703	100600	394446200	30450	30450	30450	30450	28
581	20230703	100500	393593600	30450	30450	30450	30450	0
582	20230703	100400	393593600	30450	30400	30450	30400	200
583	20230703	100300	387510700	30450	30450	30450	30450	25
584	20230703	100200	386749450	30400	30400	30450	30400	154
585	20230703	100100	382066250	30450	30450	30450	30400	675
586	20230703	100000	361521100	30400	30400	30450	30400	40
587	20230703	095900	360305000	30400	30350	30400	30350	246
588	20230703	095800	352830800	30400	30400	30400	30400	1
589	20230703	095700	352800400	30400	30400	30400	30350	56
590	20230703	095600	351098450	30400	30400	30400	30400	196
591	20230703	095500	345140050	30400	30400	30450	30400	94
592	20230703	095400	342281150	30400	30400	30500	30400	1064
593	20230703	095300	309878350	30400	30450	30450	30400	122
594	20230703	095200	306168400	30350	30450	30450	30350	25
595	20230703	095100	305407650	30400	30400	30400	30400	90
596	20230703	095000	302671650	30400	30400	30400	30400	52
597	20230703	094900	301090850	30400	30400	30400	30400	219
598	20230703	094800	294433250	30400	30350	30400	30350	423
599	20230703	094700	281578800	30350	30300	30350	30300	130
600	20230703	094600	277634800	30350	30350	30350	30350	2
601	20230703	094500	277574100	30300	30400	30400	30300	253
602	20230703	094400	269885800	30300	30400	30400	30300	38
603	20230703	094300	268733350	30400	30300	30400	30300	224
604	20230703	094200	261943850	30400	30300	30400	30300	676
605	20230703	094100	241427800	30300	30250	30300	30250	405
606	20230703	094000	229156500	30250	30250	30250	30250	112
607	20230703	093900	225768500	30300	30300	30300	30300	102
608	20230703	093800	222677900	30250	30300	30300	30250	4
609	20230703	093700	222556750	30300	30300	30300	30300	43
610	20230703	093600	221253850	30300	30250	30300	30250	117
611	20230703	093500	217708900	30250	30250	30250	30250	5
612	20230703	093400	217557650	30250	30300	30300	30250	39
613	20230703	093300	216377750	30300	30300	30300	30300	52
614	20230703	093200	214802150	30300	30300	30300	30300	95
615	20230703	093100	211923650	30300	30200	30300	30200	174
616	20230703	093000	206655700	30250	30250	30250	30250	1
617	20230703	092900	206625450	30200	30200	30200	30200	34
618	20230703	092800	205598650	30150	30150	30150	30150	404
619	20230703	092700	193418050	30150	30200	30200	30150	743
620	20230703	092600	171002350	30200	30200	30250	30200	449
621	20230703	092500	157437600	30250	30250	30250	30250	105
622	20230703	092400	154261350	30250	30300	30300	30250	56
623	20230703	092300	152566300	30300	30300	30300	30300	217
624	20230703	092200	145991200	30300	30300	30350	30300	25
625	20230703	092100	145233550	30300	30300	30350	30300	49
626	20230703	092000	143748800	30350	30300	30350	30300	51
627	20230703	091900	142203450	30350	30350	30350	30300	15
628	20230703	091800	141748700	30300	30350	30350	30300	81
629	20230703	091700	139290900	30350	30350	30350	30350	16
630	20230703	091600	138805300	30300	30300	30350	30300	604
631	20230703	091500	120494050	30350	30400	30400	30350	528
632	20230703	091400	104458550	30400	30350	30400	30350	201
633	20230703	091300	98348200	30400	30350	30400	30350	159
634	20230703	091200	93517550	30350	30350	30350	30300	188
635	20230703	091100	87814650	30350	30300	30350	30300	587
636	20230703	091000	69999550	30300	30300	30350	30300	25
637	20230703	090900	69241300	30300	30300	30300	30300	282
638	20230703	090800	60696700	30300	30300	30300	30300	57
639	20230703	090700	58969600	30300	30250	30300	30250	619
640	20230703	090600	40230150	30250	30250	30250	30250	5
641	20230703	090500	40078900	30250	30250	30250	30250	110
642	20230703	090400	36751400	30250	30250	30250	30250	40
643	20230703	090300	35541400	30250	30200	30250	30200	284
644	20230703	090200	26955350	30200	30200	30200	30200	8
645	20230703	090100	26713750	30200	30200	30200	30200	6
646	20230703	090000	26532550	30150	30100	30250	30100	881