KissMeData/103140/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	195700	4322837200	40650	40650	40650	40650	3206
3	20230718	195600	4322837200	40650	40650	40650	40650	0
4	20230718	195500	4322837200	40650	40650	40650	40650	0
5	20230718	195400	4322837200	40650	40650	40650	40650	0
6	20230718	195300	4322837200	40650	40650	40650	40650	0
7	20230718	195200	4322837200	40650	40650	40650	40650	0
8	20230718	195100	4322837200	40650	40650	40650	40650	0
9	20230718	195000	4322837200	40650	40650	40650	40650	0
10	20230718	194900	4322837200	40650	40650	40650	40650	0
11	20230718	194800	4322837200	40650	40650	40650	40650	0
12	20230718	194700	4322837200	40650	40650	40650	40650	0
13	20230718	194600	4322837200	40650	40650	40650	40650	0
14	20230718	194500	4322837200	40650	40650	40650	40650	0
15	20230718	194400	4322837200	40650	40650	40650	40650	0
16	20230718	194300	4322837200	40650	40650	40650	40650	0
17	20230718	194200	4322837200	40650	40650	40650	40650	0
18	20230718	194100	4322837200	40650	40650	40650	40650	0
19	20230718	194000	4322837200	40650	40650	40650	40650	0
20	20230718	193900	4322837200	40650	40650	40650	40650	0
21	20230718	193800	4322837200	40650	40650	40650	40650	0
22	20230718	193700	4322837200	40650	40650	40650	40650	0
23	20230718	193600	4322837200	40650	40650	40650	40650	0
24	20230718	193500	4322837200	40650	40650	40650	40650	0
25	20230718	193400	4322837200	40650	40650	40650	40650	0
26	20230718	193300	4322837200	40650	40650	40650	40650	0
27	20230718	193200	4322837200	40650	40650	40650	40650	0
28	20230718	193100	4322837200	40650	40650	40650	40650	0
29	20230718	193000	4322837200	40650	40650	40650	40650	0
30	20230718	192900	4322837200	40650	40650	40650	40650	0
31	20230718	192800	4322837200	40650	40650	40650	40650	0
32	20230718	192700	4322837200	40650	40650	40650	40650	3206
33	20230718	192600	4322837200	40650	40650	40650	40650	0
34	20230718	192500	4322837200	40650	40650	40650	40650	0
35	20230718	192400	4322837200	40650	40650	40650	40650	0
36	20230718	192300	4322837200	40650	40650	40650	40650	0
37	20230718	192200	4322837200	40650	40650	40650	40650	0
38	20230718	192100	4322837200	40650	40650	40650	40650	0
39	20230718	192000	4322837200	40650	40650	40650	40650	0
40	20230718	191900	4322837200	40650	40650	40650	40650	0
41	20230718	191800	4322837200	40650	40650	40650	40650	0
42	20230718	191700	4322837200	40650	40650	40650	40650	0
43	20230718	191600	4322837200	40650	40650	40650	40650	0
44	20230718	191500	4322837200	40650	40650	40650	40650	0
45	20230718	191400	4322837200	40650	40650	40650	40650	0
46	20230718	191300	4322837200	40650	40650	40650	40650	0
47	20230718	191200	4322837200	40650	40650	40650	40650	0
48	20230718	191100	4322837200	40650	40650	40650	40650	0
49	20230718	191000	4322837200	40650	40650	40650	40650	0
50	20230718	190900	4322837200	40650	40650	40650	40650	0
51	20230718	190800	4322837200	40650	40650	40650	40650	0
52	20230718	190700	4322837200	40650	40650	40650	40650	0
53	20230718	190600	4322837200	40650	40650	40650	40650	0
54	20230718	190500	4322837200	40650	40650	40650	40650	0
55	20230718	190400	4322837200	40650	40650	40650	40650	0
56	20230718	190300	4322837200	40650	40650	40650	40650	0
57	20230718	190200	4322837200	40650	40650	40650	40650	0
58	20230718	190100	4322837200	40650	40650	40650	40650	0
59	20230718	190000	4322837200	40650	40650	40650	40650	0
60	20230718	185900	4322837200	40650	40650	40650	40650	0
61	20230718	185800	4322837200	40650	40650	40650	40650	0
62	20230718	185700	4322837200	40650	40650	40650	40650	3206
63	20230718	185600	4322837200	40650	40650	40650	40650	0
64	20230718	185500	4322837200	40650	40650	40650	40650	0
65	20230718	185400	4322837200	40650	40650	40650	40650	0
66	20230718	185300	4322837200	40650	40650	40650	40650	0
67	20230718	185200	4322837200	40650	40650	40650	40650	0
68	20230718	185100	4322837200	40650	40650	40650	40650	0
69	20230718	185000	4322837200	40650	40650	40650	40650	0
70	20230718	184900	4322837200	40650	40650	40650	40650	0
71	20230718	184800	4322837200	40650	40650	40650	40650	0
72	20230718	184700	4322837200	40650	40650	40650	40650	0
73	20230718	184600	4322837200	40650	40650	40650	40650	0
74	20230718	184500	4322837200	40650	40650	40650	40650	0
75	20230718	184400	4322837200	40650	40650	40650	40650	0
76	20230718	184300	4322837200	40650	40650	40650	40650	0
77	20230718	184200	4322837200	40650	40650	40650	40650	0
78	20230718	184100	4322837200	40650	40650	40650	40650	0
79	20230718	184000	4322837200	40650	40650	40650	40650	0
80	20230718	183900	4322837200	40650	40650	40650	40650	0
81	20230718	183800	4322837200	40650	40650	40650	40650	0
82	20230718	183700	4322837200	40650	40650	40650	40650	0
83	20230718	183600	4322837200	40650	40650	40650	40650	0
84	20230718	183500	4322837200	40650	40650	40650	40650	0
85	20230718	183400	4322837200	40650	40650	40650	40650	0
86	20230718	183300	4322837200	40650	40650	40650	40650	0
87	20230718	183200	4322837200	40650	40650	40650	40650	0
88	20230718	183100	4322837200	40650	40650	40650	40650	0
89	20230718	183000	4322837200	40650	40650	40650	40650	0
90	20230718	182900	4322837200	40650	40650	40650	40650	0
91	20230718	182800	4322837200	40650	40650	40650	40650	0
92	20230718	182700	4322837200	40650	40650	40650	40650	3206
93	20230718	182600	4322837200	40650	40650	40650	40650	0
94	20230718	182500	4322837200	40650	40650	40650	40650	0
95	20230718	182400	4322837200	40650	40650	40650	40650	0
96	20230718	182300	4322837200	40650	40650	40650	40650	0
97	20230718	182200	4322837200	40650	40650	40650	40650	0
98	20230718	182100	4322837200	40650	40650	40650	40650	0
99	20230718	182000	4322837200	40650	40650	40650	40650	0
100	20230718	181900	4322837200	40650	40650	40650	40650	0
101	20230718	181800	4322837200	40650	40650	40650	40650	0
102	20230718	181700	4322837200	40650	40650	40650	40650	0
103	20230718	181600	4322837200	40650	40650	40650	40650	0
104	20230718	181500	4322837200	40650	40650	40650	40650	0
105	20230718	181400	4322837200	40650	40650	40650	40650	0
106	20230718	181300	4322837200	40650	40650	40650	40650	0
107	20230718	181200	4322837200	40650	40650	40650	40650	0
108	20230718	181100	4322837200	40650	40650	40650	40650	0
109	20230718	181000	4322837200	40650	40650	40650	40650	0
110	20230718	180900	4322837200	40650	40650	40650	40650	0
111	20230718	180800	4322837200	40650	40650	40650	40650	0
112	20230718	180700	4322837200	40650	40650	40650	40650	0
113	20230718	180600	4322837200	40650	40650	40650	40650	0
114	20230718	180500	4322837200	40650	40650	40650	40650	0
115	20230718	180400	4322837200	40650	40650	40650	40650	0
116	20230718	180300	4322837200	40650	40650	40650	40650	0
117	20230718	180200	4322837200	40650	40650	40650	40650	0
118	20230718	180100	4322837200	40650	40650	40650	40650	0
119	20230718	180000	4322837200	40650	40650	40650	40650	0
120	20230718	175900	4322837200	40650	40650	40650	40650	0
121	20230718	175800	4322837200	40650	40650	40650	40650	0
122	20230718	175700	4322837200	40650	40650	40650	40650	3206
123	20230718	175600	4322837200	40650	40650	40650	40650	0
124	20230718	175500	4322837200	40650	40650	40650	40650	0
125	20230718	175400	4322837200	40650	40650	40650	40650	0
126	20230718	175300	4322837200	40650	40650	40650	40650	0
127	20230718	175200	4322837200	40650	40650	40650	40650	0
128	20230718	175100	4322837200	40650	40650	40650	40650	0
129	20230718	175000	4322837200	40650	40650	40650	40650	0
130	20230718	174900	4322837200	40650	40650	40650	40650	0
131	20230718	174800	4322837200	40650	40650	40650	40650	0
132	20230718	174700	4322837200	40650	40650	40650	40650	0
133	20230718	174600	4322837200	40650	40650	40650	40650	0
134	20230718	174500	4322837200	40650	40650	40650	40650	0
135	20230718	174400	4322837200	40650	40650	40650	40650	0
136	20230718	174300	4322837200	40650	40650	40650	40650	0
137	20230718	174200	4322837200	40650	40650	40650	40650	0
138	20230718	174100	4322837200	40650	40650	40650	40650	0
139	20230718	174000	4322837200	40650	40650	40650	40650	0
140	20230718	173900	4322837200	40650	40650	40650	40650	0
141	20230718	173800	4322837200	40650	40650	40650	40650	0
142	20230718	173700	4322837200	40650	40650	40650	40650	0
143	20230718	173600	4322837200	40650	40650	40650	40650	0
144	20230718	173500	4322837200	40650	40650	40650	40650	0
145	20230718	173400	4322837200	40650	40650	40650	40650	0
146	20230718	173300	4322837200	40650	40650	40650	40650	0
147	20230718	173200	4322837200	40650	40650	40650	40650	0
148	20230718	173100	4322837200	40650	40650	40650	40650	0
149	20230718	173000	4322837200	40650	40650	40650	40650	0
150	20230718	172900	4322837200	40650	40650	40650	40650	0
151	20230718	172800	4322837200	40650	40650	40650	40650	0
152	20230718	172700	4322837200	40650	40650	40650	40650	3206
153	20230718	172600	4322837200	40650	40650	40650	40650	0
154	20230718	172500	4322837200	40650	40650	40650	40650	0
155	20230718	172400	4322837200	40650	40650	40650	40650	0
156	20230718	172300	4322837200	40650	40650	40650	40650	0
157	20230718	172200	4322837200	40650	40650	40650	40650	0
158	20230718	172100	4322837200	40650	40650	40650	40650	0
159	20230718	172000	4322837200	40650	40650	40650	40650	0
160	20230718	171900	4322837200	40650	40650	40650	40650	0
161	20230718	171800	4322837200	40650	40650	40650	40650	0
162	20230718	171700	4322837200	40650	40650	40650	40650	0
163	20230718	171600	4322837200	40650	40650	40650	40650	0
164	20230718	171500	4322837200	40650	40650	40650	40650	0
165	20230718	171400	4322837200	40650	40650	40650	40650	0
166	20230718	171300	4322837200	40650	40650	40650	40650	0
167	20230718	171200	4322837200	40650	40650	40650	40650	0
168	20230718	171100	4322837200	40650	40650	40650	40650	0
169	20230718	171000	4322837200	40650	40650	40650	40650	0
170	20230718	170900	4322837200	40650	40650	40650	40650	0
171	20230718	170800	4322837200	40650	40650	40650	40650	0
172	20230718	170700	4322837200	40650	40650	40650	40650	0
173	20230718	170600	4322837200	40650	40650	40650	40650	0
174	20230718	170500	4322837200	40650	40650	40650	40650	0
175	20230718	170400	4322837200	40650	40650	40650	40650	0
176	20230718	170300	4322837200	40650	40650	40650	40650	0
177	20230718	170200	4322837200	40650	40650	40650	40650	0
178	20230718	170100	4322837200	40650	40650	40650	40650	0
179	20230718	170000	4322837200	40650	40650	40650	40650	0
180	20230718	165900	4322837200	40650	40650	40650	40650	0
181	20230718	165800	4322837200	40650	40650	40650	40650	0
182	20230718	165700	4322837200	40650	40650	40650	40650	3206
183	20230718	165600	4322837200	40650	40650	40650	40650	0
184	20230718	165500	4322837200	40650	40650	40650	40650	0
185	20230718	165400	4322837200	40650	40650	40650	40650	0
186	20230718	165300	4322837200	40650	40650	40650	40650	0
187	20230718	165200	4322837200	40650	40650	40650	40650	0
188	20230718	165100	4322837200	40650	40650	40650	40650	0
189	20230718	165000	4322837200	40650	40650	40650	40650	0
190	20230718	164900	4322837200	40650	40650	40650	40650	0
191	20230718	164800	4322837200	40650	40650	40650	40650	0
192	20230718	164700	4322837200	40650	40650	40650	40650	0
193	20230718	164600	4322837200	40650	40650	40650	40650	0
194	20230718	164500	4322837200	40650	40650	40650	40650	0
195	20230718	164400	4322837200	40650	40650	40650	40650	0
196	20230718	164300	4322837200	40650	40650	40650	40650	0
197	20230718	164200	4322837200	40650	40650	40650	40650	0
198	20230718	164100	4322837200	40650	40650	40650	40650	0
199	20230718	164000	4322837200	40650	40650	40650	40650	0
200	20230718	163900	4322837200	40650	40650	40650	40650	0
201	20230718	163800	4322837200	40650	40650	40650	40650	0
202	20230718	163700	4322837200	40650	40650	40650	40650	0
203	20230718	163600	4322837200	40650	40650	40650	40650	0
204	20230718	163500	4322837200	40650	40650	40650	40650	0
205	20230718	163400	4322837200	40650	40650	40650	40650	0
206	20230718	163300	4322837200	40650	40650	40650	40650	0
207	20230718	163200	4322837200	40650	40650	40650	40650	0
208	20230718	163100	4322837200	40650	40650	40650	40650	0
209	20230718	163000	4322837200	40650	40650	40650	40650	0
210	20230718	162900	4322837200	40650	40650	40650	40650	0
211	20230718	162800	4322837200	40650	40650	40650	40650	0
212	20230718	162700	4322837200	40650	40650	40650	40650	3206
213	20230718	162600	4322837200	40650	40650	40650	40650	0
214	20230718	162500	4322837200	40650	40650	40650	40650	0
215	20230718	162400	4322837200	40650	40650	40650	40650	0
216	20230718	162300	4322837200	40650	40650	40650	40650	0
217	20230718	162200	4322837200	40650	40650	40650	40650	0
218	20230718	162100	4322837200	40650	40650	40650	40650	0
219	20230718	162000	4322837200	40650	40650	40650	40650	0
220	20230718	161900	4322837200	40650	40650	40650	40650	0
221	20230718	161800	4322837200	40650	40650	40650	40650	0
222	20230718	161700	4322837200	40650	40650	40650	40650	0
223	20230718	161600	4322837200	40650	40650	40650	40650	0
224	20230718	161500	4322837200	40650	40650	40650	40650	0
225	20230718	161400	4322837200	40650	40650	40650	40650	0
226	20230718	161300	4322837200	40650	40650	40650	40650	0
227	20230718	161200	4322837200	40650	40650	40650	40650	0
228	20230718	161100	4322837200	40650	40650	40650	40650	0
229	20230718	161000	4322837200	40650	40650	40650	40650	0
230	20230718	160900	4322837200	40650	40650	40650	40650	0
231	20230718	160800	4322837200	40650	40650	40650	40650	0
232	20230718	160700	4322837200	40650	40650	40650	40650	0
233	20230718	160600	4322837200	40650	40650	40650	40650	0
234	20230718	160500	4322837200	40650	40650	40650	40650	0
235	20230718	160400	4322837200	40650	40650	40650	40650	0
236	20230718	160300	4322837200	40650	40650	40650	40650	0
237	20230718	160200	4322837200	40650	40650	40650	40650	0
238	20230718	160100	4322837200	40650	40650	40650	40650	0
239	20230718	160000	4322837200	40650	40650	40650	40650	0
240	20230718	155900	4322837200	40650	40650	40650	40650	0
241	20230718	155800	4322837200	40650	40650	40650	40650	0
242	20230718	155700	4322837200	40650	40650	40650	40650	3206
243	20230718	155600	4322837200	40650	40650	40650	40650	0
244	20230718	155500	4322837200	40650	40650	40650	40650	0
245	20230718	155400	4322837200	40650	40650	40650	40650	0
246	20230718	155300	4322837200	40650	40650	40650	40650	0
247	20230718	155200	4322837200	40650	40650	40650	40650	0
248	20230718	155100	4322837200	40650	40650	40650	40650	0
249	20230718	155000	4322837200	40650	40650	40650	40650	0
250	20230718	154900	4322837200	40650	40650	40650	40650	0
251	20230718	154800	4322837200	40650	40650	40650	40650	0
252	20230718	154700	4322837200	40650	40650	40650	40650	0
253	20230718	154600	4322837200	40650	40650	40650	40650	0
254	20230718	154500	4322837200	40650	40650	40650	40650	0
255	20230718	154400	4322837200	40650	40650	40650	40650	0
256	20230718	154300	4322837200	40650	40650	40650	40650	0
257	20230718	154200	4322837200	40650	40650	40650	40650	0
258	20230718	154100	4322837200	40650	40650	40650	40650	0
259	20230718	154000	4322837200	40650	40650	40650	40650	0
260	20230718	153900	4322837200	40650	40650	40650	40650	0
261	20230718	153800	4322837200	40650	40650	40650	40650	0
262	20230718	153700	4322837200	40650	40650	40650	40650	0
263	20230718	153600	4322837200	40650	40650	40650	40650	0
264	20230718	153500	4322837200	40650	40650	40650	40650	0
265	20230718	153400	4322837200	40650	40650	40650	40650	0
266	20230718	153300	4322837200	40650	40650	40650	40650	0
267	20230718	153200	4322837200	40650	40650	40650	40650	0
268	20230718	153100	4322837200	40650	40650	40650	40650	0
269	20230718	153000	4322837200	40650	40650	40650	40650	3206
270	20230718	152900	4192513300	40650	40650	40650	40650	0
271	20230718	152800	4192513300	40650	40650	40650	40650	0
272	20230718	152700	4192513300	40650	40650	40650	40650	0
273	20230718	152600	4192513300	40650	40650	40650	40650	0
274	20230718	152500	4192513300	40650	40650	40650	40650	0
275	20230718	152400	4192513300	40650	40650	40650	40650	0
276	20230718	152300	4192513300	40650	40650	40650	40650	0
277	20230718	152200	4192513300	40650	40650	40650	40650	0
278	20230718	152100	4192513300	40650	40650	40650	40650	0
279	20230718	152000	4192513300	40650	40650	40650	40650	0
280	20230718	151900	4192513300	40650	40650	40650	40600	231
281	20230718	151800	4183124400	40650	40650	40650	40600	119
282	20230718	151700	4178287300	40650	40600	40650	40600	100
283	20230718	151600	4174224900	40650	40600	40650	40600	188
284	20230718	151500	4166589000	40650	40600	40650	40600	114
285	20230718	151400	4161955050	40650	40650	40650	40600	239
286	20230718	151300	4152240000	40650	40650	40650	40650	252
287	20230718	151200	4141996200	40650	40600	40650	40600	363
288	20230718	151100	4127254000	40600	40650	40650	40600	222
289	20230718	151000	4118237950	40650	40600	40650	40600	38
290	20230718	150900	4116693350	40650	40600	40650	40600	15
291	20230718	150800	4116084300	40600	40600	40600	40600	1066
292	20230718	150700	4072804700	40650	40650	40650	40600	120
293	20230718	150600	4067928650	40600	40600	40600	40600	25
294	20230718	150500	4066913650	40600	40600	40600	40600	93
295	20230718	150400	4063137850	40600	40650	40650	40600	115
296	20230718	150300	4058463850	40600	40600	40600	40600	31
297	20230718	150200	4057205250	40600	40600	40650	40600	29
298	20230718	150100	4056027800	40650	40600	40650	40600	57
299	20230718	150000	4053711500	40650	40600	40650	40600	150
300	20230718	145900	4047614750	40650	40700	40700	40650	839
301	20230718	145800	4013494400	40700	40650	40700	40650	29
302	20230718	145700	4012315000	40700	40650	40700	40650	25
303	20230718	145600	4011298700	40650	40650	40650	40650	231
304	20230718	145500	4001908550	40650	40600	40650	40600	569
305	20230718	145400	3978779450	40650	40600	40650	40600	39
306	20230718	145300	3977195000	40600	40700	40700	40600	73
307	20230718	145200	3974227550	40650	40650	40650	40650	1097
308	20230718	145100	3929634500	40650	40650	40650	40650	96
309	20230718	145000	3925732100	40650	40650	40700	40650	48
310	20230718	144900	3923779850	40650	40650	40700	40650	105
311	20230718	144800	3919508700	40650	40650	40700	40650	43
312	20230718	144700	3917760700	40650	40650	40700	40650	1572
313	20230718	144600	3853858850	40650	40700	40700	40650	184
314	20230718	144500	3846378000	40650	40650	40700	40650	179
315	20230718	144400	3839097550	40650	40650	40700	40650	67
316	20230718	144300	3836373150	40650	40650	40700	40650	65
317	20230718	144200	3833730150	40650	40700	40700	40650	44
318	20230718	144100	3831941250	40700	40650	40700	40650	214
319	20230718	144000	3823241150	40650	40650	40700	40650	94
320	20230718	143900	3819419800	40650	40700	40700	40650	59
321	20230718	143800	3817019350	40700	40650	40700	40650	110
322	20230718	143700	3812543150	40650	40650	40700	40650	139
323	20230718	143600	3806892700	40700	40650	40700	40650	89
324	20230718	143500	3803274150	40650	40700	40700	40650	75
325	20230718	143400	3800225250	40700	40650	40700	40650	68
326	20230718	143300	3797460100	40650	40700	40700	40650	36
327	20230718	143200	3795995600	40650	40700	40700	40650	69
328	20230718	143100	3793188200	40650	40700	40700	40650	241
329	20230718	143000	3783380200	40700	40700	40700	40650	360
330	20230718	142900	3768729050	40700	40700	40700	40650	76
331	20230718	142800	3765636700	40700	40700	40700	40650	102
332	20230718	142700	3761486100	40650	40650	40700	40650	20
333	20230718	142600	3760673050	40700	40650	40700	40650	92
334	20230718	142500	3756930750	40700	40700	40700	40650	448
335	20230718	142400	3738710350	40700	40650	40700	40650	105
336	20230718	142300	3734436950	40700	40700	40700	40650	726
337	20230718	142200	3704891700	40700	40700	40700	40700	51
338	20230718	142100	3702816000	40700	40700	40700	40650	733
339	20230718	142000	3672983000	40700	40700	40750	40700	55
340	20230718	141900	3670742000	40700	40750	40750	40700	47
341	20230718	141800	3668827950	40700	40700	40750	40700	27
342	20230718	141700	3667727900	40700	40700	40700	40700	74
343	20230718	141600	3664716100	40700	40700	40700	40650	169
344	20230718	141500	3657838000	40700	40750	40750	40650	735
345	20230718	141400	3627923450	40700	40750	40750	40700	40
346	20230718	141300	3626293750	40750	40700	40750	40650	141
347	20230718	141200	3620555100	40700	40700	40700	40650	343
348	20230718	141100	3606595150	40700	40700	40700	40650	185
349	20230718	141000	3599073800	40700	40700	40700	40650	166
350	20230718	140900	3592317650	40650	40700	40700	40650	141
351	20230718	140800	3586579200	40700	40700	40700	40650	31
352	20230718	140700	3585317550	40700	40700	40700	40650	71
353	20230718	140600	3582428100	40700	40700	40700	40650	40
354	20230718	140500	3580801350	40700	40650	40700	40600	445
355	20230718	140400	3562710600	40650	40650	40650	40600	20
356	20230718	140300	3561897800	40650	40650	40650	40600	176
357	20230718	140200	3554743500	40650	40650	40650	40600	140
358	20230718	140100	3549052600	40650	40650	40650	40600	725
359	20230718	140000	3519581500	40650	40650	40650	40600	23
360	20230718	135900	3518646750	40650	40650	40650	40600	243
361	20230718	135800	3508768850	40600	40650	40650	40600	148
362	20230718	135700	3502755650	40650	40650	40650	40600	114
363	20230718	135600	3498121700	40650	40650	40650	40600	44
364	20230718	135500	3496333150	40600	40650	40650	40600	51
365	20230718	135400	3494261600	40600	40650	40650	40600	148
366	20230718	135300	3488248450	40600	40650	40650	40600	179
367	20230718	135200	3480980900	40600	40650	40650	40600	75
368	20230718	135100	3477935200	40600	40650	40650	40600	163
369	20230718	135000	3471317250	40600	40650	40650	40600	204
370	20230718	134900	3463027300	40600	40650	40650	40600	74
371	20230718	134800	3460022750	40600	40650	40650	40600	790
372	20230718	134700	3427944650	40600	40650	40650	40600	214
373	20230718	134600	3419249800	40600	40650	40650	40600	332
374	20230718	134500	3405768500	40650	40600	40650	40600	53
375	20230718	134400	3403615600	40600	40600	40650	40600	43
376	20230718	134300	3401868400	40600	40600	40650	40600	60
377	20230718	134200	3399430500	40650	40600	40650	40600	529
378	20230718	134100	3377926900	40600	40600	40650	40600	66
379	20230718	134000	3375244800	40600	40650	40650	40600	90
380	20230718	133900	3371589000	40650	40600	40650	40600	15
381	20230718	133800	3370979850	40600	40600	40650	40600	114
382	20230718	133700	3366349200	40600	40600	40600	40600	3
383	20230718	133600	3366227400	40600	40600	40600	40600	9
384	20230718	133500	3365862000	40600	40600	40600	40600	7
385	20230718	133400	3365577800	40600	40600	40600	40600	324
386	20230718	133300	3352423400	40600	40600	40650	40600	138
387	20230718	133200	3346819800	40650	40650	40650	40650	8
388	20230718	133100	3346494600	40600	40600	40600	40600	16
389	20230718	133000	3345845000	40600	40600	40600	40600	43
390	20230718	132900	3344099200	40600	40600	40600	40600	4
391	20230718	132800	3343936800	40600	40600	40600	40600	280
392	20230718	132700	3332568800	40600	40600	40600	40600	497
393	20230718	132600	3312390600	40600	40600	40600	40600	2
394	20230718	132500	3312309400	40600	40600	40650	40600	153
395	20230718	132400	3306095100	40600	40600	40650	40600	54
396	20230718	132300	3303900250	40600	40600	40650	40600	621
397	20230718	132200	3278687600	40600	40600	40650	40600	17
398	20230718	132100	3277996700	40600	40600	40600	40600	5
399	20230718	132000	3277793700	40650	40650	40650	40600	159
400	20230718	131900	3271330400	40650	40650	40650	40650	49
401	20230718	131800	3269338550	40650	40650	40650	40650	279
402	20230718	131700	3257997200	40650	40600	40650	40600	19
403	20230718	131600	3257225000	40600	40650	40650	40600	105
404	20230718	131500	3252956800	40650	40600	40650	40600	86
405	20230718	131400	3249461000	40600	40600	40600	40600	1
406	20230718	131300	3249420400	40650	40650	40650	40600	7
407	20230718	131200	3249135900	40650	40650	40650	40650	11
408	20230718	131100	3248688750	40650	40650	40650	40600	113
409	20230718	131000	3244095350	40650	40700	40700	40650	187
410	20230718	130900	3236490850	40700	40700	40700	40650	195
411	20230718	130800	3228563900	40700	40650	40700	40650	50
412	20230718	130700	3226528950	40700	40700	40700	40700	52
413	20230718	130600	3224412550	40650	40600	40650	40600	235
414	20230718	130500	3214859850	40600	40650	40650	40600	99
415	20230718	130400	3210836100	40650	40600	40650	40600	198
416	20230718	130300	3202789000	40650	40650	40650	40650	105
417	20230718	130200	3198520750	40650	40650	40650	40600	168
418	20230718	130100	3191691600	40650	40650	40650	40650	33
419	20230718	130000	3190350150	40650	40650	40650	40600	131
420	20230718	125900	3185025050	40650	40650	40650	40600	55
421	20230718	125800	3182789350	40650	40650	40650	40600	145
422	20230718	125700	3176895150	40650	40600	40650	40600	19
423	20230718	125600	3176122850	40650	40650	40650	40600	31
424	20230718	125500	3174862750	40650	40600	40650	40600	19
425	20230718	125400	3174090500	40600	40600	40600	40600	403
426	20230718	125300	3157728700	40600	40550	40600	40550	1621
427	20230718	125200	3091988450	40550	40550	40550	40500	662
428	20230718	125100	3065149150	40550	40550	40550	40500	164
429	20230718	125000	3058501700	40550	40500	40550	40500	346
430	20230718	124900	3044487300	40550	40550	40550	40500	85
431	20230718	124800	3041040650	40550	40500	40550	40500	15
432	20230718	124700	3040432450	40550	40550	40550	40550	12
433	20230718	124600	3039945850	40500	40500	40550	40500	218
434	20230718	124500	3031111100	40500	40550	40550	40500	34
435	20230718	124400	3029734000	40550	40500	40550	40500	94
436	20230718	124300	3025924600	40550	40550	40550	40550	18
437	20230718	124200	3025194700	40550	40550	40550	40500	7
438	20230718	124100	3024910950	40550	40550	40550	40550	9
439	20230718	124000	3024546000	40550	40550	40550	40500	93
440	20230718	123900	3020774900	40550	40500	40550	40500	47
441	20230718	123800	3018869100	40550	40500	40550	40500	25
442	20230718	123700	3017855400	40500	40550	40550	40500	77
443	20230718	123600	3014736050	40550	40550	40550	40550	62
444	20230718	123500	3012221950	40550	40550	40550	40500	18
445	20230718	123400	3011492200	40550	40550	40550	40550	44
446	20230718	123300	3009708000	40500	40550	40550	40500	134
447	20230718	123200	3004279350	40550	40550	40550	40500	55
448	20230718	123100	3002050450	40500	40500	40500	40500	2
449	20230718	123000	3001969450	40550	40500	40550	40500	37
450	20230718	122900	3000470900	40550	40550	40550	40550	24
451	20230718	122800	2999497700	40550	40550	40600	40550	412
452	20230718	122700	2982791050	40550	40550	40550	40550	289
453	20230718	122600	2971072100	40550	40600	40600	40550	48
454	20230718	122500	2969124350	40600	40550	40600	40550	106
455	20230718	122400	2964825950	40600	40600	40600	40550	87
456	20230718	122300	2961294600	40600	40600	40600	40600	1
457	20230718	122200	2961254000	40550	40550	40600	40550	167
458	20230718	122100	2954480600	40600	40550	40600	40550	3
459	20230718	122000	2954358900	40600	40600	40600	40600	2
460	20230718	121900	2954277700	40600	40550	40600	40550	65
461	20230718	121800	2951640300	40550	40550	40550	40500	49
462	20230718	121700	2949653400	40550	40550	40550	40500	499
463	20230718	121600	2929419000	40550	40550	40550	40550	80
464	20230718	121500	2926175000	40550	40550	40550	40500	68
465	20230718	121400	2923417650	40550	40550	40550	40500	24
466	20230718	121300	2922444550	40500	40550	40550	40500	27
467	20230718	121200	2921350750	40550	40500	40550	40500	38
468	20230718	121100	2919809950	40500	40500	40500	40500	22
469	20230718	121000	2918918950	40550	40500	40550	40500	35
470	20230718	120900	2917499800	40500	40500	40500	40500	176
471	20230718	120800	2910371800	40500	40500	40550	40500	285
472	20230718	120700	2898829250	40550	40550	40550	40550	12
473	20230718	120600	2898342650	40550	40550	40550	40500	76
474	20230718	120500	2895261400	40500	40500	40500	40500	0
475	20230718	120400	2895261400	40500	40500	40500	40500	3
476	20230718	120300	2895139900	40500	40500	40500	40500	9
477	20230718	120200	2894775400	40500	40500	40500	40500	61
478	20230718	120100	2892304900	40500	40500	40550	40500	310
479	20230718	120000	2879749700	40500	40550	40550	40500	47
480	20230718	115900	2877844450	40500	40550	40550	40500	61
481	20230718	115800	2875371050	40550	40550	40550	40550	39
482	20230718	115700	2873789600	40500	40500	40550	40500	1076
483	20230718	115600	2830205100	40500	40500	40500	40500	29
484	20230718	115500	2829030600	40500	40500	40500	40450	33
485	20230718	115400	2827694150	40500	40450	40500	40450	89
486	20230718	115300	2824092700	40500	40500	40500	40500	1
487	20230718	115200	2824052200	40450	40450	40500	40450	5
488	20230718	115100	2823849900	40500	40500	40500	40450	322
489	20230718	115000	2810822900	40500	40450	40500	40450	128
490	20230718	114900	2805640300	40450	40500	40500	40450	6
491	20230718	114800	2805397400	40450	40500	40500	40450	48
492	20230718	114700	2803455000	40500	40500	40500	40500	36
493	20230718	114600	2801997000	40450	40450	40500	40450	187
494	20230718	114500	2794424300	40500	40450	40500	40450	18
495	20230718	114400	2793695350	40500	40500	40500	40500	1
496	20230718	114300	2793654850	40500	40450	40500	40450	216
497	20230718	114200	2784917600	40450	40450	40500	40450	210
498	20230718	114100	2776421150	40450	40500	40500	40450	246
499	20230718	114000	2766468750	40500	40500	40500	40500	100
500	20230718	113900	2762418750	40500	40500	40500	40450	25
501	20230718	113800	2761406300	40500	40500	40500	40500	1
502	20230718	113700	2761365800	40450	40500	40500	40450	601
503	20230718	113600	2737055250	40500	40500	40500	40500	471
504	20230718	113500	2717979750	40550	40550	40550	40550	2
505	20230718	113400	2717898650	40550	40500	40550	40500	2
506	20230718	113300	2717817600	40550	40550	40550	40500	4
507	20230718	113200	2717655500	40550	40500	40550	40500	122
508	20230718	113100	2712714450	40550	40550	40550	40500	43
509	20230718	113000	2710970850	40550	40500	40550	40500	169
510	20230718	112900	2704124700	40550	40550	40550	40550	15
511	20230718	112800	2703516450	40550	40500	40550	40500	232
512	20230718	112700	2694120400	40500	40450	40500	40450	277
513	20230718	112600	2682902500	40500	40450	40500	40450	23
514	20230718	112500	2681972000	40450	40500	40500	40450	2
515	20230718	112400	2681891050	40500	40500	40500	40500	1
516	20230718	112300	2681850550	40450	40550	40550	40450	299
517	20230718	112200	2669743650	40550	40500	40550	40500	81
518	20230718	112100	2666462650	40450	40500	40500	40450	67
519	20230718	112000	2663749200	40500	40500	40500	40500	1
520	20230718	111900	2663708700	40450	40450	40500	40450	182
521	20230718	111800	2656341250	40500	40450	40500	40450	3
522	20230718	111700	2656219800	40450	40550	40550	40450	310
523	20230718	111600	2643666750	40550	40600	40600	40500	104
524	20230718	111500	2639454450	40550	40500	40550	40500	963
525	20230718	111400	2600450650	40500	40500	40500	40450	3
526	20230718	111300	2600329200	40500	40450	40500	40450	17
527	20230718	111200	2599640750	40500	40500	40500	40450	21
528	20230718	111100	2598790450	40500	40450	40500	40450	4
529	20230718	111000	2598628550	40450	40500	40500	40450	117
530	20230718	110900	2593890100	40500	40450	40500	40450	12
531	20230718	110800	2593404650	40500	40450	40500	40450	192
532	20230718	110700	2585637300	40450	40450	40450	40400	474
533	20230718	110600	2566469750	40450	40400	40450	40400	95
534	20230718	110500	2562628750	40400	40400	40450	40400	739
535	20230718	110400	2532771800	40450	40450	40450	40450	44
536	20230718	110300	2530992000	40400	40400	40450	40400	412
537	20230718	110200	2514339250	40450	40400	40450	40400	109
538	20230718	110100	2509934500	40400	40400	40450	40400	13
539	20230718	110000	2509409250	40450	40400	40450	40400	24
540	20230718	105900	2508439050	40450	40500	40500	40400	1119
541	20230718	105800	2463187150	40450	40450	40450	40450	809
542	20230718	105700	2430463100	40500	40500	40500	40450	884
543	20230718	105600	2394704600	40500	40500	40500	40450	405
544	20230718	105500	2378317150	40500	40450	40500	40450	154
545	20230718	105400	2372080950	40450	40500	40500	40450	65
546	20230718	105300	2369448600	40500	40500	40500	40450	45
547	20230718	105200	2367626150	40450	40500	40500	40450	469
548	20230718	105100	2348632700	40500	40500	40500	40450	166
549	20230718	105000	2341909750	40450	40450	40500	40450	151
550	20230718	104900	2335800650	40450	40500	40500	40450	673
551	20230718	104800	2308576300	40500	40500	40500	40500	26
552	20230718	104700	2307523300	40500	40450	40500	40450	235
553	20230718	104600	2298007800	40500	40450	40500	40450	343
554	20230718	104500	2284133400	40500	40500	40500	40450	86
555	20230718	104400	2280654350	40450	40500	40500	40450	289
556	20230718	104300	2268949900	40500	40500	40500	40500	106
557	20230718	104200	2264656900	40500	40550	40550	40450	4320
558	20230718	104100	2089685000	40550	40550	40600	40550	1003
559	20230718	104000	2049013300	40600	40650	40650	40600	385
560	20230718	103900	2033382250	40600	40600	40600	40600	434
561	20230718	103800	2015761850	40650	40650	40650	40600	193
562	20230718	103700	2007924400	40600	40650	40650	40600	32
563	20230718	103600	2006624450	40600	40650	40650	40600	134
564	20230718	103500	2001177450	40600	40600	40600	40600	677
565	20230718	103400	1973691250	40600	40600	40600	40600	68
566	20230718	103300	1970930450	40600	40600	40600	40600	179
567	20230718	103200	1963663050	40600	40600	40600	40600	181
568	20230718	103100	1956314450	40600	40550	40600	40550	53
569	20230718	103000	1954163300	40600	40550	40600	40550	169
570	20230718	102900	1947304000	40600	40600	40600	40600	60
571	20230718	102800	1944868000	40550	40600	40600	40550	86
572	20230718	102700	1941377650	40600	40600	40600	40550	206
573	20230718	102600	1933015150	40600	40600	40600	40550	160
574	20230718	102500	1926519500	40600	40600	40600	40600	178
575	20230718	102400	1919292700	40600	40600	40600	40550	64
576	20230718	102300	1916697100	40600	40600	40650	40600	133
577	20230718	102200	1911297250	40600	40600	40600	40550	1016
578	20230718	102100	1870047900	40600	40700	40700	40600	1107
579	20230718	102000	1825053350	40700	40700	40750	40700	3090
580	20230718	101900	1699285300	40700	40750	40750	40700	89
581	20230718	101800	1695659100	40750	40750	40750	40750	41
582	20230718	101700	1693988350	40750	40750	40750	40750	3
583	20230718	101600	1693866100	40750	40750	40750	40700	6
584	20230718	101500	1693621650	40750	40800	40800	40750	124
585	20230718	101400	1688568050	40750	40750	40800	40750	783
586	20230718	101300	1656660750	40800	40800	40800	40800	48
587	20230718	101200	1654702350	40750	40750	40800	40750	184
588	20230718	101100	1647202900	40800	40800	40800	40800	11
589	20230718	101000	1646754100	40800	40750	40800	40750	207
590	20230718	100900	1638311500	40750	40750	40750	40700	617
591	20230718	100800	1613170300	40700	40750	40750	40700	957
592	20230718	100700	1574215400	40750	40700	40750	40700	15
593	20230718	100600	1573604700	40700	40650	40700	40650	558
594	20230718	100500	1550896100	40650	40700	40700	40650	347
595	20230718	100400	1536782150	40700	40750	40750	40700	1493
596	20230718	100300	1476016500	40750	40750	40750	40700	142
597	20230718	100200	1470232500	40700	40700	40750	40700	211
598	20230718	100100	1461641800	40750	40750	40750	40700	107
599	20230718	100000	1457281600	40750	40750	40750	40700	46
600	20230718	095900	1455407150	40750	40750	40750	40750	39
601	20230718	095800	1453817900	40750	40700	40750	40700	233
602	20230718	095700	1444329900	40700	40750	40750	40700	101
603	20230718	095600	1440214200	40750	40750	40750	40700	248
604	20230718	095500	1430116950	40750	40750	40750	40700	1405
605	20230718	095400	1372924400	40750	40800	40800	40750	676
606	20230718	095300	1345375950	40800	40800	40800	40800	33
607	20230718	095200	1344029550	40800	40800	40800	40800	31
608	20230718	095100	1342764750	40800	40800	40800	40750	43
609	20230718	095000	1341010450	40800	40800	40800	40700	91
610	20230718	094900	1337303150	40750	40800	40850	40750	849
611	20230718	094800	1302664600	40850	40850	40850	40850	90
612	20230718	094700	1298988100	40850	40850	40900	40800	271
613	20230718	094600	1287918600	40850	40800	40850	40800	71
614	20230718	094500	1285019250	40850	40850	40850	40800	110
615	20230718	094400	1280525950	40850	40850	40850	40850	84
616	20230718	094300	1277094550	40850	40900	40900	40850	287
617	20230718	094200	1265370450	40850	40850	40850	40800	248
618	20230718	094100	1255239700	40850	40850	40850	40850	49
619	20230718	094000	1253238050	40850	40850	40850	40850	152
620	20230718	093900	1247028850	40850	40850	40900	40850	327
621	20230718	093800	1233670800	40850	40850	40900	40850	892
622	20230718	093700	1197232450	40850	40850	40850	40800	261
623	20230718	093600	1186576000	40800	40850	40850	40800	137
624	20230718	093500	1180981400	40850	40750	40850	40750	42
625	20230718	093400	1179265800	40700	40700	40750	40700	1322
626	20230718	093300	1125446450	40700	40850	40850	40700	1151
627	20230718	093200	1078546950	40800	40800	40850	40800	327
628	20230718	093100	1065205250	40800	40750	40800	40750	250
629	20230718	093000	1055005750	40800	40750	40800	40750	481
630	20230718	092900	1035386500	40750	40700	40750	40650	1878
631	20230718	092800	958953000	40700	40700	40700	40650	67
632	20230718	092700	956226600	40650	40750	40750	40650	911
633	20230718	092600	919150250	40700	40800	40800	40700	570
634	20230718	092500	895917650	40800	40750	40800	40750	322
635	20230718	092400	882790350	40800	40800	40800	40750	535
636	20230718	092300	860962850	40800	40850	40850	40800	613
637	20230718	092200	835925650	40850	40850	40900	40850	258
638	20230718	092100	825386200	40850	40850	40900	40850	134
639	20230718	092000	819912250	40850	40850	40850	40850	630
640	20230718	091900	794176750	40850	40900	40900	40850	122
641	20230718	091800	789193000	40900	40800	40900	40800	1069
642	20230718	091700	745575200	40800	40850	40900	40800	1866
643	20230718	091600	669379850	40850	40950	40950	40850	641
644	20230718	091500	643176300	40950	41000	41000	40900	218
645	20230718	091400	634248100	41000	40900	41000	40900	852
646	20230718	091300	599363700	40900	40800	40900	40750	3726
647	20230718	091200	447117900	40800	40800	40800	40800	183
648	20230718	091100	439651500	40800	40800	40850	40800	351
649	20230718	091000	425330000	40850	40850	40850	40700	933
650	20230718	090900	387291100	40800	40850	40850	40800	397
651	20230718	090800	371077350	40850	40800	40850	40800	412
652	20230718	090700	354264300	40800	40850	40850	40800	101
653	20230718	090600	350140700	40850	40900	40900	40800	759
654	20230718	090500	319121750	40900	40950	40950	40900	247
655	20230718	090400	309014500	40900	40950	40950	40900	759
656	20230718	090300	277942700	40950	40950	40950	40850	248
657	20230718	090200	267799700	40900	40800	40900	40700	3283
658	20230718	090100	133745650	40850	40650	40850	40650	402
659	20230718	090000	117342700	40750	40800	40850	40650	2880