KissMeData/213420/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	201500	10081248250	43550	43550	43550	43550	3293
3	20230707	201400	10081248250	43550	43550	43550	43550	0
4	20230707	201300	10081248250	43550	43550	43550	43550	0
5	20230707	201200	10081248250	43550	43550	43550	43550	0
6	20230707	201100	10081248250	43550	43550	43550	43550	0
7	20230707	201000	10081248250	43550	43550	43550	43550	0
8	20230707	200900	10081248250	43550	43550	43550	43550	0
9	20230707	200800	10081248250	43550	43550	43550	43550	0
10	20230707	200700	10081248250	43550	43550	43550	43550	0
11	20230707	200600	10081248250	43550	43550	43550	43550	0
12	20230707	200500	10081248250	43550	43550	43550	43550	0
13	20230707	200400	10081248250	43550	43550	43550	43550	0
14	20230707	200300	10081248250	43550	43550	43550	43550	0
15	20230707	200200	10081248250	43550	43550	43550	43550	0
16	20230707	200100	10081248250	43550	43550	43550	43550	0
17	20230707	200000	10081248250	43550	43550	43550	43550	0
18	20230707	195900	10081248250	43550	43550	43550	43550	0
19	20230707	195800	10081248250	43550	43550	43550	43550	0
20	20230707	195700	10081248250	43550	43550	43550	43550	0
21	20230707	195600	10081248250	43550	43550	43550	43550	0
22	20230707	195500	10081248250	43550	43550	43550	43550	0
23	20230707	195400	10081248250	43550	43550	43550	43550	0
24	20230707	195300	10081248250	43550	43550	43550	43550	0
25	20230707	195200	10081248250	43550	43550	43550	43550	0
26	20230707	195100	10081248250	43550	43550	43550	43550	0
27	20230707	195000	10081248250	43550	43550	43550	43550	0
28	20230707	194900	10081248250	43550	43550	43550	43550	0
29	20230707	194800	10081248250	43550	43550	43550	43550	0
30	20230707	194700	10081248250	43550	43550	43550	43550	0
31	20230707	194600	10081248250	43550	43550	43550	43550	0
32	20230707	194500	10081248250	43550	43550	43550	43550	3293
33	20230707	194400	10081248250	43550	43550	43550	43550	0
34	20230707	194300	10081248250	43550	43550	43550	43550	0
35	20230707	194200	10081248250	43550	43550	43550	43550	0
36	20230707	194100	10081248250	43550	43550	43550	43550	0
37	20230707	194000	10081248250	43550	43550	43550	43550	0
38	20230707	193900	10081248250	43550	43550	43550	43550	0
39	20230707	193800	10081248250	43550	43550	43550	43550	0
40	20230707	193700	10081248250	43550	43550	43550	43550	0
41	20230707	193600	10081248250	43550	43550	43550	43550	0
42	20230707	193500	10081248250	43550	43550	43550	43550	0
43	20230707	193400	10081248250	43550	43550	43550	43550	0
44	20230707	193300	10081248250	43550	43550	43550	43550	0
45	20230707	193200	10081248250	43550	43550	43550	43550	0
46	20230707	193100	10081248250	43550	43550	43550	43550	0
47	20230707	193000	10081248250	43550	43550	43550	43550	0
48	20230707	192900	10081248250	43550	43550	43550	43550	0
49	20230707	192800	10081248250	43550	43550	43550	43550	0
50	20230707	192700	10081248250	43550	43550	43550	43550	0
51	20230707	192600	10081248250	43550	43550	43550	43550	0
52	20230707	192500	10081248250	43550	43550	43550	43550	0
53	20230707	192400	10081248250	43550	43550	43550	43550	0
54	20230707	192300	10081248250	43550	43550	43550	43550	0
55	20230707	192200	10081248250	43550	43550	43550	43550	0
56	20230707	192100	10081248250	43550	43550	43550	43550	0
57	20230707	192000	10081248250	43550	43550	43550	43550	0
58	20230707	191900	10081248250	43550	43550	43550	43550	0
59	20230707	191800	10081248250	43550	43550	43550	43550	0
60	20230707	191700	10081248250	43550	43550	43550	43550	0
61	20230707	191600	10081248250	43550	43550	43550	43550	0
62	20230707	191500	10081248250	43550	43550	43550	43550	3293
63	20230707	191400	10081248250	43550	43550	43550	43550	0
64	20230707	191300	10081248250	43550	43550	43550	43550	0
65	20230707	191200	10081248250	43550	43550	43550	43550	0
66	20230707	191100	10081248250	43550	43550	43550	43550	0
67	20230707	191000	10081248250	43550	43550	43550	43550	0
68	20230707	190900	10081248250	43550	43550	43550	43550	0
69	20230707	190800	10081248250	43550	43550	43550	43550	0
70	20230707	190700	10081248250	43550	43550	43550	43550	0
71	20230707	190600	10081248250	43550	43550	43550	43550	0
72	20230707	190500	10081248250	43550	43550	43550	43550	0
73	20230707	190400	10081248250	43550	43550	43550	43550	0
74	20230707	190300	10081248250	43550	43550	43550	43550	0
75	20230707	190200	10081248250	43550	43550	43550	43550	0
76	20230707	190100	10081248250	43550	43550	43550	43550	0
77	20230707	190000	10081248250	43550	43550	43550	43550	0
78	20230707	185900	10081248250	43550	43550	43550	43550	0
79	20230707	185800	10081248250	43550	43550	43550	43550	0
80	20230707	185700	10081248250	43550	43550	43550	43550	0
81	20230707	185600	10081248250	43550	43550	43550	43550	0
82	20230707	185500	10081248250	43550	43550	43550	43550	0
83	20230707	185400	10081248250	43550	43550	43550	43550	0
84	20230707	185300	10081248250	43550	43550	43550	43550	0
85	20230707	185200	10081248250	43550	43550	43550	43550	0
86	20230707	185100	10081248250	43550	43550	43550	43550	0
87	20230707	185000	10081248250	43550	43550	43550	43550	0
88	20230707	184900	10081248250	43550	43550	43550	43550	0
89	20230707	184800	10081248250	43550	43550	43550	43550	0
90	20230707	184700	10081248250	43550	43550	43550	43550	0
91	20230707	184600	10081248250	43550	43550	43550	43550	0
92	20230707	184500	10081248250	43550	43550	43550	43550	3293
93	20230707	184400	10081248250	43550	43550	43550	43550	0
94	20230707	184300	10081248250	43550	43550	43550	43550	0
95	20230707	184200	10081248250	43550	43550	43550	43550	0
96	20230707	184100	10081248250	43550	43550	43550	43550	0
97	20230707	184000	10081248250	43550	43550	43550	43550	0
98	20230707	183900	10081248250	43550	43550	43550	43550	0
99	20230707	183800	10081248250	43550	43550	43550	43550	0
100	20230707	183700	10081248250	43550	43550	43550	43550	0
101	20230707	183600	10081248250	43550	43550	43550	43550	0
102	20230707	183500	10081248250	43550	43550	43550	43550	0
103	20230707	183400	10081248250	43550	43550	43550	43550	0
104	20230707	183300	10081248250	43550	43550	43550	43550	0
105	20230707	183200	10081248250	43550	43550	43550	43550	0
106	20230707	183100	10081248250	43550	43550	43550	43550	0
107	20230707	183000	10081248250	43550	43550	43550	43550	0
108	20230707	182900	10081248250	43550	43550	43550	43550	0
109	20230707	182800	10081248250	43550	43550	43550	43550	0
110	20230707	182700	10081248250	43550	43550	43550	43550	0
111	20230707	182600	10081248250	43550	43550	43550	43550	0
112	20230707	182500	10081248250	43550	43550	43550	43550	0
113	20230707	182400	10081248250	43550	43550	43550	43550	0
114	20230707	182300	10081248250	43550	43550	43550	43550	0
115	20230707	182200	10081248250	43550	43550	43550	43550	0
116	20230707	182100	10081248250	43550	43550	43550	43550	0
117	20230707	182000	10081248250	43550	43550	43550	43550	0
118	20230707	181900	10081248250	43550	43550	43550	43550	0
119	20230707	181800	10081248250	43550	43550	43550	43550	0
120	20230707	181700	10081248250	43550	43550	43550	43550	0
121	20230707	181600	10081248250	43550	43550	43550	43550	0
122	20230707	181500	10081248250	43550	43550	43550	43550	3293
123	20230707	181400	10081248250	43550	43550	43550	43550	0
124	20230707	181300	10081248250	43550	43550	43550	43550	0
125	20230707	181200	10081248250	43550	43550	43550	43550	0
126	20230707	181100	10081248250	43550	43550	43550	43550	0
127	20230707	181000	10081248250	43550	43550	43550	43550	0
128	20230707	180900	10081248250	43550	43550	43550	43550	0
129	20230707	180800	10081248250	43550	43550	43550	43550	0
130	20230707	180700	10081248250	43550	43550	43550	43550	0
131	20230707	180600	10081248250	43550	43550	43550	43550	0
132	20230707	180500	10081248250	43550	43550	43550	43550	0
133	20230707	180400	10081248250	43550	43550	43550	43550	0
134	20230707	180300	10081248250	43550	43550	43550	43550	0
135	20230707	180200	10081248250	43550	43550	43550	43550	0
136	20230707	180100	10081248250	43550	43550	43550	43550	0
137	20230707	180000	10081248250	43550	43550	43550	43550	0
138	20230707	175900	10081248250	43550	43550	43550	43550	0
139	20230707	175800	10081248250	43550	43550	43550	43550	0
140	20230707	175700	10081248250	43550	43550	43550	43550	0
141	20230707	175600	10081248250	43550	43550	43550	43550	0
142	20230707	175500	10081248250	43550	43550	43550	43550	0
143	20230707	175400	10081248250	43550	43550	43550	43550	0
144	20230707	175300	10081248250	43550	43550	43550	43550	0
145	20230707	175200	10081248250	43550	43550	43550	43550	0
146	20230707	175100	10081248250	43550	43550	43550	43550	0
147	20230707	175000	10081248250	43550	43550	43550	43550	0
148	20230707	174900	10081248250	43550	43550	43550	43550	0
149	20230707	174800	10081248250	43550	43550	43550	43550	0
150	20230707	174700	10081248250	43550	43550	43550	43550	0
151	20230707	174600	10081248250	43550	43550	43550	43550	0
152	20230707	174500	10081248250	43550	43550	43550	43550	3293
153	20230707	174400	10081248250	43550	43550	43550	43550	0
154	20230707	174300	10081248250	43550	43550	43550	43550	0
155	20230707	174200	10081248250	43550	43550	43550	43550	0
156	20230707	174100	10081248250	43550	43550	43550	43550	0
157	20230707	174000	10081248250	43550	43550	43550	43550	0
158	20230707	173900	10081248250	43550	43550	43550	43550	0
159	20230707	173800	10081248250	43550	43550	43550	43550	0
160	20230707	173700	10081248250	43550	43550	43550	43550	0
161	20230707	173600	10081248250	43550	43550	43550	43550	0
162	20230707	173500	10081248250	43550	43550	43550	43550	0
163	20230707	173400	10081248250	43550	43550	43550	43550	0
164	20230707	173300	10081248250	43550	43550	43550	43550	0
165	20230707	173200	10081248250	43550	43550	43550	43550	0
166	20230707	173100	10081248250	43550	43550	43550	43550	0
167	20230707	173000	10081248250	43550	43550	43550	43550	0
168	20230707	172900	10081248250	43550	43550	43550	43550	0
169	20230707	172800	10081248250	43550	43550	43550	43550	0
170	20230707	172700	10081248250	43550	43550	43550	43550	0
171	20230707	172600	10081248250	43550	43550	43550	43550	0
172	20230707	172500	10081248250	43550	43550	43550	43550	0
173	20230707	172400	10081248250	43550	43550	43550	43550	0
174	20230707	172300	10081248250	43550	43550	43550	43550	0
175	20230707	172200	10081248250	43550	43550	43550	43550	0
176	20230707	172100	10081248250	43550	43550	43550	43550	0
177	20230707	172000	10081248250	43550	43550	43550	43550	0
178	20230707	171900	10081248250	43550	43550	43550	43550	0
179	20230707	171800	10081248250	43550	43550	43550	43550	0
180	20230707	171700	10081248250	43550	43550	43550	43550	0
181	20230707	171600	10081248250	43550	43550	43550	43550	0
182	20230707	171500	10081248250	43550	43550	43550	43550	3293
183	20230707	171400	10081248250	43550	43550	43550	43550	0
184	20230707	171300	10081248250	43550	43550	43550	43550	0
185	20230707	171200	10081248250	43550	43550	43550	43550	0
186	20230707	171100	10081248250	43550	43550	43550	43550	0
187	20230707	171000	10081248250	43550	43550	43550	43550	0
188	20230707	170900	10081248250	43550	43550	43550	43550	0
189	20230707	170800	10081248250	43550	43550	43550	43550	0
190	20230707	170700	10081248250	43550	43550	43550	43550	0
191	20230707	170600	10081248250	43550	43550	43550	43550	0
192	20230707	170500	10081248250	43550	43550	43550	43550	0
193	20230707	170400	10081248250	43550	43550	43550	43550	0
194	20230707	170300	10081248250	43550	43550	43550	43550	0
195	20230707	170200	10081248250	43550	43550	43550	43550	0
196	20230707	170100	10081248250	43550	43550	43550	43550	0
197	20230707	170000	10081248250	43550	43550	43550	43550	0
198	20230707	165900	10081248250	43550	43550	43550	43550	0
199	20230707	165800	10081248250	43550	43550	43550	43550	0
200	20230707	165700	10081248250	43550	43550	43550	43550	0
201	20230707	165600	10081248250	43550	43550	43550	43550	0
202	20230707	165500	10081248250	43550	43550	43550	43550	0
203	20230707	165400	10081248250	43550	43550	43550	43550	0
204	20230707	165300	10081248250	43550	43550	43550	43550	0
205	20230707	165200	10081248250	43550	43550	43550	43550	0
206	20230707	165100	10081248250	43550	43550	43550	43550	0
207	20230707	165000	10081248250	43550	43550	43550	43550	0
208	20230707	164900	10081248250	43550	43550	43550	43550	0
209	20230707	164800	10081248250	43550	43550	43550	43550	0
210	20230707	164700	10081248250	43550	43550	43550	43550	0
211	20230707	164600	10081248250	43550	43550	43550	43550	0
212	20230707	164500	10081248250	43550	43550	43550	43550	3293
213	20230707	164400	10081248250	43550	43550	43550	43550	0
214	20230707	164300	10081248250	43550	43550	43550	43550	0
215	20230707	164200	10081248250	43550	43550	43550	43550	0
216	20230707	164100	10081248250	43550	43550	43550	43550	0
217	20230707	164000	10081248250	43550	43550	43550	43550	0
218	20230707	163900	10081248250	43550	43550	43550	43550	0
219	20230707	163800	10081248250	43550	43550	43550	43550	0
220	20230707	163700	10081248250	43550	43550	43550	43550	0
221	20230707	163600	10081248250	43550	43550	43550	43550	0
222	20230707	163500	10081248250	43550	43550	43550	43550	0
223	20230707	163400	10081248250	43550	43550	43550	43550	0
224	20230707	163300	10081248250	43550	43550	43550	43550	0
225	20230707	163200	10081248250	43550	43550	43550	43550	0
226	20230707	163100	10081248250	43550	43550	43550	43550	0
227	20230707	163000	10081248250	43550	43550	43550	43550	0
228	20230707	162900	10081248250	43550	43550	43550	43550	0
229	20230707	162800	10081248250	43550	43550	43550	43550	0
230	20230707	162700	10081248250	43550	43550	43550	43550	0
231	20230707	162600	10081248250	43550	43550	43550	43550	0
232	20230707	162500	10081248250	43550	43550	43550	43550	0
233	20230707	162400	10081248250	43550	43550	43550	43550	0
234	20230707	162300	10081248250	43550	43550	43550	43550	0
235	20230707	162200	10081248250	43550	43550	43550	43550	0
236	20230707	162100	10081248250	43550	43550	43550	43550	0
237	20230707	162000	10081248250	43550	43550	43550	43550	0
238	20230707	161900	10081248250	43550	43550	43550	43550	0
239	20230707	161800	10081248250	43550	43550	43550	43550	0
240	20230707	161700	10081248250	43550	43550	43550	43550	0
241	20230707	161600	10081248250	43550	43550	43550	43550	0
242	20230707	161500	10081248250	43550	43550	43550	43550	3293
243	20230707	161400	10081248250	43550	43550	43550	43550	0
244	20230707	161300	10081248250	43550	43550	43550	43550	0
245	20230707	161200	10081248250	43550	43550	43550	43550	0
246	20230707	161100	10081248250	43550	43550	43550	43550	0
247	20230707	161000	10081248250	43550	43550	43550	43550	0
248	20230707	160900	10081248250	43550	43550	43550	43550	0
249	20230707	160800	10081248250	43550	43550	43550	43550	0
250	20230707	160700	10081248250	43550	43550	43550	43550	0
251	20230707	160600	10081248250	43550	43550	43550	43550	0
252	20230707	160500	10081248250	43550	43550	43550	43550	0
253	20230707	160400	10081248250	43550	43550	43550	43550	0
254	20230707	160300	10081248250	43550	43550	43550	43550	0
255	20230707	160200	10081248250	43550	43550	43550	43550	0
256	20230707	160100	10081248250	43550	43550	43550	43550	0
257	20230707	160000	10081248250	43550	43550	43550	43550	0
258	20230707	155900	10081248250	43550	43550	43550	43550	0
259	20230707	155800	10081248250	43550	43550	43550	43550	0
260	20230707	155700	10081248250	43550	43550	43550	43550	0
261	20230707	155600	10081248250	43550	43550	43550	43550	0
262	20230707	155500	10081248250	43550	43550	43550	43550	0
263	20230707	155400	10081248250	43550	43550	43550	43550	0
264	20230707	155300	10081248250	43550	43550	43550	43550	0
265	20230707	155200	10081248250	43550	43550	43550	43550	0
266	20230707	155100	10081248250	43550	43550	43550	43550	0
267	20230707	155000	10081248250	43550	43550	43550	43550	0
268	20230707	154900	10081248250	43550	43550	43550	43550	0
269	20230707	154800	10081248250	43550	43550	43550	43550	0
270	20230707	154700	10081248250	43550	43550	43550	43550	0
271	20230707	154600	10081248250	43550	43550	43550	43550	0
272	20230707	154500	10081248250	43550	43550	43550	43550	3293
273	20230707	154400	10081248250	43550	43550	43550	43550	0
274	20230707	154300	10081248250	43550	43550	43550	43550	0
275	20230707	154200	10081248250	43550	43550	43550	43550	0
276	20230707	154100	10081248250	43550	43550	43550	43550	0
277	20230707	154000	10081248250	43550	43550	43550	43550	0
278	20230707	153900	10081248250	43550	43550	43550	43550	0
279	20230707	153800	10081248250	43550	43550	43550	43550	0
280	20230707	153700	10081248250	43550	43550	43550	43550	0
281	20230707	153600	10081248250	43550	43550	43550	43550	0
282	20230707	153500	10081248250	43550	43550	43550	43550	0
283	20230707	153400	10081248250	43550	43550	43550	43550	0
284	20230707	153300	10081248250	43550	43550	43550	43550	0
285	20230707	153200	10081248250	43550	43550	43550	43550	0
286	20230707	153100	10081248250	43550	43550	43550	43550	0
287	20230707	153000	10081248250	43550	43550	43550	43550	3293
288	20230707	152900	9937838100	43550	43550	43550	43550	0
289	20230707	152800	9937838100	43550	43550	43550	43550	0
290	20230707	152700	9937838100	43550	43550	43550	43550	0
291	20230707	152600	9937838100	43550	43550	43550	43550	0
292	20230707	152500	9937838100	43550	43550	43550	43550	0
293	20230707	152400	9937838100	43550	43550	43550	43550	0
294	20230707	152300	9937838100	43550	43550	43550	43550	0
295	20230707	152200	9937838100	43550	43550	43550	43550	0
296	20230707	152100	9937838100	43550	43550	43550	43550	0
297	20230707	152000	9937838100	43550	43550	43550	43550	0
298	20230707	151900	9937838100	43550	43550	43550	43500	253
299	20230707	151800	9926822650	43550	43550	43550	43550	654
300	20230707	151700	9898340950	43500	43450	43550	43450	754
301	20230707	151600	9865549400	43500	43450	43500	43450	845
302	20230707	151500	9828801750	43400	43400	43500	43400	449
303	20230707	151400	9809294350	43400	43500	43500	43350	693
304	20230707	151300	9779179600	43500	43500	43500	43450	552
305	20230707	151200	9755186650	43500	43400	43500	43350	729
306	20230707	151100	9723505950	43500	43350	43500	43300	621
307	20230707	151000	9696562750	43300	43400	43500	43300	979
308	20230707	150900	9654110750	43350	43350	43500	43350	823
309	20230707	150800	9618391900	43350	43450	43500	43350	728
310	20230707	150700	9586794000	43500	43450	43500	43300	556
311	20230707	150600	9562643950	43450	43550	43550	43350	1281
312	20230707	150500	9507075550	43550	43350	43550	43350	823
313	20230707	150400	9471335450	43300	43450	43450	43300	990
314	20230707	150300	9428395300	43450	43450	43550	43450	411
315	20230707	150200	9410519150	43450	43550	43550	43400	305
316	20230707	150100	9397250500	43550	43500	43550	43350	553
317	20230707	150000	9373230200	43500	43450	43500	43350	754
318	20230707	145900	9340493850	43400	43500	43500	43400	394
319	20230707	145800	9323373200	43450	43350	43500	43350	598
320	20230707	145700	9297416100	43400	43400	43400	43350	894
321	20230707	145600	9258630600	43400	43500	43550	43400	1028
322	20230707	145500	9213976550	43500	43500	43550	43400	592
323	20230707	145400	9188244000	43500	43500	43550	43450	340
324	20230707	145300	9173452500	43500	43550	43550	43450	804
325	20230707	145200	9138482300	43500	43400	43550	43400	567
326	20230707	145100	9113829600	43450	43500	43550	43350	568
327	20230707	145000	9089157250	43450	43400	43600	43400	519
328	20230707	144900	9066595700	43500	43500	43600	43450	620
329	20230707	144800	9039631200	43500	43500	43550	43450	567
330	20230707	144700	9014968100	43450	43600	43600	43450	704
331	20230707	144600	8984344650	43550	43500	43550	43500	663
332	20230707	144500	8955487850	43550	43650	43650	43500	491
333	20230707	144400	8934089250	43650	43600	43700	43450	798
334	20230707	144300	8899342100	43550	43500	43700	43450	829
335	20230707	144200	8863228300	43550	43450	43550	43400	621
336	20230707	144100	8836239000	43450	43550	43550	43450	468
337	20230707	144000	8815879450	43550	43500	43550	43450	710
338	20230707	143900	8784992100	43550	43500	43550	43500	786
339	20230707	143800	8750788750	43550	43500	43550	43500	860
340	20230707	143700	8713354800	43550	43550	43650	43500	1051
341	20230707	143600	8667566350	43600	43700	43700	43500	700
342	20230707	143500	8637049600	43600	43600	43700	43600	768
343	20230707	143400	8603548050	43600	43650	43700	43600	509
344	20230707	143300	8581340300	43650	43750	43750	43600	507
345	20230707	143200	8559210300	43700	43650	43700	43600	467
346	20230707	143100	8538821500	43700	43650	43750	43650	530
347	20230707	143000	8515666900	43700	43700	43800	43650	457
348	20230707	142900	8495690350	43700	43750	43800	43650	357
349	20230707	142800	8480084350	43700	43700	43750	43650	555
350	20230707	142700	8455829600	43650	43750	43750	43650	378
351	20230707	142600	8439305850	43750	43700	43850	43700	398
352	20230707	142500	8421883700	43750	43800	43850	43700	315
353	20230707	142400	8408101750	43750	43850	43850	43750	521
354	20230707	142300	8385289400	43800	43750	43800	43700	616
355	20230707	142200	8358342500	43800	43800	43850	43750	957
356	20230707	142100	8316434500	43800	43900	43900	43750	438
357	20230707	142000	8297255500	43900	43850	43900	43750	443
358	20230707	141900	8277832850	43900	43850	43900	43800	325
359	20230707	141800	8263578150	43800	43850	43900	43800	314
360	20230707	141700	8249821550	43850	43800	43900	43750	820
361	20230707	141600	8213904900	43750	43800	43900	43750	425
362	20230707	141500	8195275400	43800	43850	43850	43800	689
363	20230707	141400	8165081000	43850	43900	43900	43800	256
364	20230707	141300	8153849750	43850	43900	43900	43800	585
365	20230707	141200	8128185500	43900	43850	43900	43800	581
366	20230707	141100	8102704700	43800	43900	43900	43800	344
367	20230707	141000	8087618750	43900	43850	43900	43850	394
368	20230707	140900	8070337750	43950	43800	43950	43800	512
369	20230707	140800	8047890350	43900	43750	43900	43750	1058
370	20230707	140700	8001498250	43750	43800	43800	43750	336
371	20230707	140600	7986790800	43800	43800	43800	43750	272
372	20230707	140500	7974881400	43750	43800	43800	43700	559
373	20230707	140400	7950418500	43850	43800	43850	43750	445
374	20230707	140300	7930924750	43800	43850	43850	43750	443
375	20230707	140200	7911515050	43850	43850	43850	43750	553
376	20230707	140100	7887293900	43800	43800	43800	43700	662
377	20230707	140000	7858311650	43750	43750	43850	43750	339
378	20230707	135900	7843463100	43800	43850	43850	43750	409
379	20230707	135800	7825551500	43850	43800	43850	43800	390
380	20230707	135700	7808465000	43800	43750	43850	43750	377
381	20230707	135600	7791956050	43750	43800	43850	43700	389
382	20230707	135500	7774923800	43800	43750	43850	43750	283
383	20230707	135400	7762528850	43750	43850	43900	43750	637
384	20230707	135300	7734599650	43850	43850	43900	43800	460
385	20230707	135200	7714434300	43800	43750	43850	43750	419
386	20230707	135100	7696070250	43800	43750	43850	43750	319
387	20230707	135000	7682092150	43800	43750	43800	43700	355
388	20230707	134900	7666562200	43750	43750	43800	43700	686
389	20230707	134800	7636558550	43800	43750	43800	43700	307
390	20230707	134700	7623126100	43800	43800	43850	43750	472
391	20230707	134600	7602463600	43800	43800	43800	43700	494
392	20230707	134500	7580847700	43800	43750	43800	43700	292
393	20230707	134400	7568065200	43800	43800	43800	43750	482
394	20230707	134300	7546969450	43800	43850	43900	43800	377
395	20230707	134200	7530442100	43800	43750	43850	43750	550
396	20230707	134100	7506366450	43750	43800	43850	43750	563
397	20230707	134000	7481714550	43800	43750	43800	43700	736
398	20230707	133900	7449500800	43750	43750	43800	43700	329
399	20230707	133800	7435105550	43750	43800	43850	43700	331
400	20230707	133700	7420616600	43800	43800	43800	43750	415
401	20230707	133600	7402456750	43750	43750	43800	43700	404
402	20230707	133500	7384784350	43750	43800	43800	43700	411
403	20230707	133400	7366803700	43800	43800	43800	43750	414
404	20230707	133300	7348677950	43800	43800	43800	43750	253
405	20230707	133200	7337598050	43800	43850	43850	43750	442
406	20230707	133100	7318230400	43850	43850	43900	43800	445
407	20230707	133000	7298722900	43850	43900	43950	43800	498
408	20230707	132900	7276864750	43850	43850	43900	43800	691
409	20230707	132800	7246554900	43850	43850	43850	43750	481
410	20230707	132700	7225479000	43850	43700	43850	43700	806
411	20230707	132600	7190203800	43700	43650	43800	43600	615
412	20230707	132500	7163347350	43650	43600	43650	43600	688
413	20230707	132400	7133329400	43650	43650	43650	43550	498
414	20230707	132300	7111609150	43650	43700	43700	43600	428
415	20230707	132200	7092915450	43750	43700	43800	43650	819
416	20230707	132100	7057136750	43700	43750	43800	43700	588
417	20230707	132000	7031417700	43750	43750	43800	43700	900
418	20230707	131900	6992031750	43750	43750	43750	43650	446
419	20230707	131800	6972532950	43750	43750	43800	43700	591
420	20230707	131700	6946686050	43750	43750	43750	43700	516
421	20230707	131600	6924126650	43750	43650	43750	43650	1233
422	20230707	131500	6870284300	43650	43650	43750	43550	1274
423	20230707	131400	6814659850	43650	43650	43700	43600	411
424	20230707	131300	6796720050	43650	43700	43700	43600	478
425	20230707	131200	6775850650	43700	43600	43700	43600	371
426	20230707	131100	6759667900	43550	43600	43600	43450	530
427	20230707	131000	6736602600	43500	43450	43600	43400	1351
428	20230707	130900	6677818650	43450	43500	43550	43400	473
429	20230707	130800	6657250000	43550	43350	43550	43300	1388
430	20230707	130700	6596942050	43350	43250	43350	43250	445
431	20230707	130600	6577671100	43400	43300	43400	43250	744
432	20230707	130500	6545445150	43300	43250	43400	43200	296
433	20230707	130400	6532619500	43250	43200	43250	43150	700
434	20230707	130300	6502392000	43150	43200	43200	43100	1319
435	20230707	130200	6445502200	43200	43200	43250	43100	853
436	20230707	130100	6408682350	43200	43200	43250	43150	558
437	20230707	130000	6384588050	43200	43200	43200	43150	169
438	20230707	125900	6377288750	43150	43150	43200	43150	402
439	20230707	125800	6359928250	43150	43200	43200	43150	613
440	20230707	125700	6333461150	43150	43150	43200	43150	343
441	20230707	125600	6318657850	43150	43150	43200	43150	374
442	20230707	125500	6302514650	43200	43200	43250	43150	720
443	20230707	125400	6271402650	43200	43150	43200	43150	141
444	20230707	125300	6265313050	43200	43200	43200	43150	399
445	20230707	125200	6248090750	43150	43200	43250	43150	426
446	20230707	125100	6229689700	43200	43200	43200	43150	282
447	20230707	125000	6217507850	43150	43150	43200	43150	372
448	20230707	124900	6201451500	43150	43100	43200	43100	573
449	20230707	124800	6176722450	43150	43100	43200	43100	364
450	20230707	124700	6161022150	43150	43100	43150	43100	673
451	20230707	124600	6131983750	43100	43100	43150	43100	362
452	20230707	124500	6116377150	43150	43150	43150	43100	322
453	20230707	124400	6102495850	43150	43100	43150	43100	418
454	20230707	124300	6084477300	43100	43150	43150	43100	487
455	20230707	124200	6063476800	43150	43150	43150	43150	297
456	20230707	124100	6050661250	43150	43150	43200	43150	362
457	20230707	124000	6035040900	43150	43150	43200	43150	558
458	20230707	123900	6010962400	43150	43200	43250	43150	423
459	20230707	123800	5992701450	43200	43200	43200	43150	388
460	20230707	123700	5975953650	43150	43150	43200	43150	166
461	20230707	123600	5968786750	43150	43200	43200	43150	434
462	20230707	123500	5950054050	43150	43200	43200	43150	295
463	20230707	123400	5937324650	43200	43150	43200	43150	439
464	20230707	123300	5918373150	43150	43150	43200	43150	399
465	20230707	123200	5901155400	43200	43200	43250	43200	335
466	20230707	123100	5886680650	43200	43150	43250	43150	379
467	20230707	123000	5870320850	43150	43200	43200	43150	412
468	20230707	122900	5852535200	43150	43150	43200	43150	942
469	20230707	122800	5811869750	43150	43150	43150	43100	157
470	20230707	122700	5805096150	43150	43150	43200	43100	551
471	20230707	122600	5781311850	43150	43150	43200	43150	116
472	20230707	122500	5776304400	43150	43200	43200	43150	412
473	20230707	122400	5758523850	43150	43150	43200	43150	333
474	20230707	122300	5744154750	43150	43200	43200	43150	452
475	20230707	122200	5724648100	43200	43150	43200	43150	467
476	20230707	122100	5704488950	43200	43200	43200	43150	314
477	20230707	122000	5690925550	43200	43250	43250	43200	519
478	20230707	121900	5668483200	43200	43250	43250	43200	233
479	20230707	121800	5658407850	43300	43350	43400	43300	345
480	20230707	121700	5643455500	43350	43200	43350	43150	1236
481	20230707	121600	5589979700	43200	43150	43200	43100	1594
482	20230707	121500	5521207400	43150	43200	43200	43100	83
483	20230707	121400	5517627850	43200	43050	43250	43050	448
484	20230707	121300	5498299350	43100	43100	43150	43100	265
485	20230707	121200	5486877500	43150	43050	43150	43050	366
486	20230707	121100	5471100000	43050	43100	43150	43050	337
487	20230707	121000	5456572500	43100	43150	43150	43100	275
488	20230707	120900	5444719200	43150	43100	43150	43100	1012
489	20230707	120800	5401067100	43100	43100	43150	43100	262
490	20230707	120700	5389774750	43100	43150	43150	43100	280
491	20230707	120600	5377696650	43150	43200	43200	43150	853
492	20230707	120500	5340850550	43200	43200	43250	43200	410
493	20230707	120400	5323134150	43200	43100	43250	43100	1134
494	20230707	120300	5274199650	43100	43100	43100	43050	269
495	20230707	120200	5262608300	43100	43050	43150	43050	426
496	20230707	120100	5244251700	43100	43100	43150	43100	448
497	20230707	120000	5224942050	43050	43100	43100	43050	416
498	20230707	115900	5207030250	43050	43050	43100	43050	302
499	20230707	115800	5194028850	43050	43100	43150	43050	543
500	20230707	115700	5170630600	43100	43150	43150	43050	379
501	20230707	115600	5154293750	43150	43150	43150	43100	404
502	20230707	115500	5136875400	43150	43200	43200	43100	520
503	20230707	115400	5114436150	43200	43250	43250	43200	1019
504	20230707	115300	5070396450	43200	43300	43300	43200	1274
505	20230707	115200	5015285550	43300	43300	43350	43300	348
506	20230707	115100	5000215650	43300	43350	43400	43300	1486
507	20230707	115000	4935804200	43400	43400	43400	43350	81
508	20230707	114900	4932289400	43400	43400	43400	43400	537
509	20230707	114800	4908983600	43450	43400	43450	43400	418
510	20230707	114700	4890838900	43400	43450	43450	43400	2037
511	20230707	114600	4802414750	43450	43500	43550	43450	292
512	20230707	114500	4789721450	43500	43500	43550	43500	744
513	20230707	114400	4757356950	43500	43550	43550	43500	170
514	20230707	114300	4749954850	43500	43500	43550	43500	824
515	20230707	114200	4714092900	43500	43500	43550	43500	1442
516	20230707	114100	4651363100	43550	43550	43550	43500	1949
517	20230707	114000	4566485100	43550	43550	43600	43550	296
518	20230707	113900	4553584150	43550	43600	43650	43550	851
519	20230707	113800	4516494100	43600	43650	43650	43600	337
520	20230707	113700	4501796700	43650	43600	43650	43600	233
521	20230707	113600	4491633750	43600	43600	43650	43600	129
522	20230707	113500	4486008250	43650	43650	43650	43600	81
523	20230707	113400	4482473250	43650	43650	43650	43600	106
524	20230707	113300	4477847900	43650	43650	43700	43600	81
525	20230707	113200	4474310000	43650	43650	43700	43600	192
526	20230707	113100	4465929900	43600	43750	43750	43600	2240
527	20230707	113000	4368214150	43700	43700	43750	43700	82
528	20230707	112900	4364627800	43700	43700	43700	43700	109
529	20230707	112800	4359864500	43700	43650	43750	43650	733
530	20230707	112700	4327829750	43600	43650	43700	43600	575
531	20230707	112600	4302734600	43650	43700	43700	43650	405
532	20230707	112500	4285048200	43650	43650	43650	43650	41
533	20230707	112400	4283258550	43700	43700	43750	43650	352
534	20230707	112300	4267879650	43650	43650	43700	43650	210
535	20230707	112200	4258707500	43650	43650	43700	43650	90
536	20230707	112100	4254778700	43650	43700	43700	43650	171
537	20230707	112000	4247307600	43700	43650	43700	43650	201
538	20230707	111900	4238529650	43700	43700	43700	43650	158
539	20230707	111800	4231625850	43650	43650	43700	43650	93
540	20230707	111700	4227566250	43650	43600	43650	43600	368
541	20230707	111600	4211510150	43600	43650	43650	43600	118
542	20230707	111500	4206360100	43600	43600	43650	43600	83
543	20230707	111400	4202740200	43600	43600	43650	43600	136
544	20230707	111300	4196807700	43600	43650	43700	43600	2521
545	20230707	111200	4086765500	43650	43700	43700	43650	251
546	20230707	111100	4075805300	43700	43700	43700	43650	265
547	20230707	111000	4064230400	43700	43650	43700	43650	146
548	20230707	110900	4057850950	43650	43700	43700	43650	164
549	20230707	110800	4050685200	43700	43650	43750	43650	512
550	20230707	110700	4028311200	43650	43650	43750	43650	183
551	20230707	110600	4020318000	43650	43650	43750	43650	91
552	20230707	110500	4016342400	43650	43650	43700	43650	112
553	20230707	110400	4011449000	43650	43650	43700	43600	1265
554	20230707	110300	3956180400	43650	43650	43650	43600	2904
555	20230707	110200	3829427000	43650	43650	43650	43600	92
556	20230707	110100	3825413000	43650	43600	43650	43600	241
557	20230707	110000	3814901750	43600	43600	43650	43600	237
558	20230707	105900	3804565650	43600	43650	43650	43600	1439
559	20230707	105800	3741789000	43650	43650	43700	43650	263
560	20230707	105700	3730302900	43650	43800	43800	43650	617
561	20230707	105600	3703329800	43750	43750	43800	43750	208
562	20230707	105500	3694220750	43750	43750	43800	43700	74
563	20230707	105400	3690983400	43750	43700	43800	43650	1013
564	20230707	105300	3646718350	43700	43700	43700	43650	100
565	20230707	105200	3642349350	43650	43650	43700	43650	65
566	20230707	105100	3639512050	43650	43700	43750	43650	1787
567	20230707	105000	3561416900	43700	43750	43750	43700	219
568	20230707	104900	3551840350	43700	43750	43800	43700	623
569	20230707	104800	3524601900	43750	43750	43800	43750	192
570	20230707	104700	3516201850	43750	43750	43750	43700	223
571	20230707	104600	3506445800	43700	43750	43800	43700	206
572	20230707	104500	3497436250	43750	43700	43800	43700	246
573	20230707	104400	3486677350	43750	43700	43750	43700	258
574	20230707	104300	3475390300	43750	43750	43850	43650	1075
575	20230707	104200	3428272050	43700	43700	43700	43650	196
576	20230707	104100	3419711800	43700	43700	43700	43650	113
577	20230707	104000	3414774300	43650	43700	43750	43650	131
578	20230707	103900	3409049000	43650	43700	43700	43650	126
579	20230707	103800	3403544150	43750	43700	43750	43650	123
580	20230707	103700	3398167950	43700	43700	43750	43650	114
581	20230707	103600	3393186750	43700	43650	43700	43600	55
582	20230707	103500	3390785550	43650	43650	43750	43600	922
583	20230707	103400	3350472850	43650	43600	43650	43600	180
584	20230707	103300	3342618650	43550	43600	43600	43550	253
585	20230707	103200	3331594850	43600	43550	43600	43550	308
586	20230707	103100	3318169650	43550	43550	43600	43550	284
587	20230707	103000	3305798450	43600	43650	43700	43550	455
588	20230707	102900	3285964450	43650	43600	43850	43600	395
589	20230707	102800	3268709000	43550	43550	43600	43550	155
590	20230707	102700	3261955650	43550	43500	43600	43500	333
591	20230707	102600	3247460450	43500	43550	43550	43500	1390
592	20230707	102500	3186932850	43550	43600	43650	43550	528
593	20230707	102400	3163911050	43600	43650	43700	43600	872
594	20230707	102300	3125862650	43650	43650	43700	43650	122
595	20230707	102200	3120537300	43650	43700	43700	43650	193
596	20230707	102100	3112104100	43700	43650	43750	43650	306
597	20230707	102000	3098734100	43600	43700	43700	43600	1106
598	20230707	101900	3050424400	43750	43750	43750	43750	317
599	20230707	101800	3036555650	43750	43800	43800	43750	462
600	20230707	101700	3016328850	43800	43950	43950	43800	537
601	20230707	101600	2992785500	43950	43950	43950	43900	105
602	20230707	101500	2988171100	43950	44050	44100	43950	216
603	20230707	101400	2978664850	44100	43900	44100	43900	245
604	20230707	101300	2967881900	43850	43850	43850	43800	257
605	20230707	101200	2956618950	43850	43900	43950	43850	218
606	20230707	101100	2947040800	43950	43850	44000	43850	43
607	20230707	101000	2945152550	43850	44100	44100	43850	479
608	20230707	100900	2924103450	44100	44000	44100	44000	35
609	20230707	100800	2922561150	44000	44000	44150	43950	649
610	20230707	100700	2893973150	43950	43950	44000	43950	124
611	20230707	100600	2888521450	43950	43950	44000	43900	274
612	20230707	100500	2876483200	43950	43950	44000	43850	229
613	20230707	100400	2866427350	43900	43900	43950	43850	174
614	20230707	100300	2858788950	43850	43850	43900	43800	164
615	20230707	100200	2851597550	43800	43850	43850	43800	288
616	20230707	100100	2838970700	43850	43800	43900	43800	302
617	20230707	100000	2825730650	43850	43900	43950	43850	1311
618	20230707	095900	2768207650	43950	44000	44000	43900	622
619	20230707	095800	2740863050	44000	44000	44050	44000	151
620	20230707	095700	2734218950	44050	44100	44100	44000	164
621	20230707	095600	2726996500	44100	44000	44100	43950	280
622	20230707	095500	2714661150	44050	44000	44050	44000	60
623	20230707	095400	2712020400	44000	44000	44050	44000	432
624	20230707	095300	2693009650	44050	44000	44050	44000	339
625	20230707	095200	2678093450	44050	44050	44050	44000	344
626	20230707	095100	2662947400	44050	44050	44050	44000	78
627	20230707	095000	2659512650	44050	44050	44050	44000	256
628	20230707	094900	2648245800	44050	44050	44050	44000	229
629	20230707	094800	2638159450	44050	44100	44100	44000	206
630	20230707	094700	2629085300	44050	44100	44100	44050	267
631	20230707	094600	2617312700	44050	44050	44100	44050	99
632	20230707	094500	2612951350	44050	44200	44200	44050	514
633	20230707	094400	2590279750	44200	44200	44250	44200	161
634	20230707	094300	2583163400	44200	44250	44250	44200	140
635	20230707	094200	2576970300	44250	44350	44400	44200	1255
636	20230707	094100	2521384150	44450	44350	44450	44350	97
637	20230707	094000	2517075650	44350	44350	44400	44350	133
638	20230707	093900	2511173050	44350	44450	44450	44350	242
639	20230707	093800	2500422300	44400	44450	44500	44400	284
640	20230707	093700	2487793700	44400	44300	44450	44250	662
641	20230707	093600	2458433850	44300	44250	44300	44200	313
642	20230707	093500	2444580300	44300	44100	44300	44100	1266
643	20230707	093400	2388618300	44100	44100	44150	44050	289
644	20230707	093300	2375874000	44100	44100	44200	44100	716
645	20230707	093200	2344283750	44100	44200	44250	44100	765
646	20230707	093100	2310493400	44250	44200	44250	44200	344
647	20230707	093000	2295279150	44250	44250	44250	44200	331
648	20230707	092900	2280640000	44250	44250	44300	44200	354
649	20230707	092800	2264970850	44250	44150	44250	44150	370
650	20230707	092700	2248615050	44200	44100	44200	44100	977
651	20230707	092600	2205452250	44100	44150	44150	44100	370
652	20230707	092500	2189123200	44150	43850	44200	43850	2342
653	20230707	092400	2086037550	43850	43850	43850	43800	427
654	20230707	092300	2067320200	43850	43750	43900	43750	523
655	20230707	092200	2044394400	43900	43500	43900	43500	1487
656	20230707	092100	1979463000	43500	43650	43650	43500	566
657	20230707	092000	1954808400	43650	43600	43700	43600	1255
658	20230707	091900	1900003100	43600	43500	43600	43400	849
659	20230707	091800	1863075600	43450	43550	43550	43350	2329
660	20230707	091700	1761901100	43550	43550	43600	43500	2359
661	20230707	091600	1659168400	43550	43650	43800	43500	4014
662	20230707	091500	1484096150	43650	43900	43900	43650	2890
663	20230707	091400	1357661800	43950	43900	44050	43850	1980
664	20230707	091300	1270745050	43950	44100	44200	43850	4368
665	20230707	091200	1078601650	44050	44050	44050	43900	1870
666	20230707	091100	996302700	44050	44250	44300	44000	2358
667	20230707	091000	892406100	44250	44500	44500	44250	2872
668	20230707	090900	765037700	44500	44550	44550	44400	2071
669	20230707	090800	672893200	44600	44700	44700	44550	872
670	20230707	090700	634001900	44650	44600	44700	44550	340
671	20230707	090600	618827450	44600	44750	44800	44550	1927
672	20230707	090500	532659350	44750	44450	44850	44350	3244
673	20230707	090400	387940850	44650	44550	44650	44400	2824
674	20230707	090300	262292700	44500	44400	44600	44300	1235
675	20230707	090200	207459950	44400	44400	44400	44200	1586
676	20230707	090100	137155000	44400	44800	44800	44400	1805
677	20230707	090000	56606900	44850	44950	44950	44800	1260