KissMeData/253450/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	203100	11058836250	49800	49800	49800	49800	5300
3	20230706	203000	11058836250	49800	49800	49800	49800	0
4	20230706	202900	11058836250	49800	49800	49800	49800	0
5	20230706	202800	11058836250	49800	49800	49800	49800	0
6	20230706	202700	11058836250	49800	49800	49800	49800	0
7	20230706	202600	11058836250	49800	49800	49800	49800	0
8	20230706	202500	11058836250	49800	49800	49800	49800	0
9	20230706	202400	11058836250	49800	49800	49800	49800	0
10	20230706	202300	11058836250	49800	49800	49800	49800	0
11	20230706	202200	11058836250	49800	49800	49800	49800	0
12	20230706	202100	11058836250	49800	49800	49800	49800	0
13	20230706	202000	11058836250	49800	49800	49800	49800	0
14	20230706	201900	11058836250	49800	49800	49800	49800	0
15	20230706	201800	11058836250	49800	49800	49800	49800	0
16	20230706	201700	11058836250	49800	49800	49800	49800	0
17	20230706	201600	11058836250	49800	49800	49800	49800	0
18	20230706	201500	11058836250	49800	49800	49800	49800	0
19	20230706	201400	11058836250	49800	49800	49800	49800	0
20	20230706	201300	11058836250	49800	49800	49800	49800	0
21	20230706	201200	11058836250	49800	49800	49800	49800	0
22	20230706	201100	11058836250	49800	49800	49800	49800	0
23	20230706	201000	11058836250	49800	49800	49800	49800	0
24	20230706	200900	11058836250	49800	49800	49800	49800	0
25	20230706	200800	11058836250	49800	49800	49800	49800	0
26	20230706	200700	11058836250	49800	49800	49800	49800	0
27	20230706	200600	11058836250	49800	49800	49800	49800	0
28	20230706	200500	11058836250	49800	49800	49800	49800	0
29	20230706	200400	11058836250	49800	49800	49800	49800	0
30	20230706	200300	11058836250	49800	49800	49800	49800	0
31	20230706	200200	11058836250	49800	49800	49800	49800	0
32	20230706	200100	11058836250	49800	49800	49800	49800	5300
33	20230706	200000	11058836250	49800	49800	49800	49800	0
34	20230706	195900	11058836250	49800	49800	49800	49800	0
35	20230706	195800	11058836250	49800	49800	49800	49800	0
36	20230706	195700	11058836250	49800	49800	49800	49800	0
37	20230706	195600	11058836250	49800	49800	49800	49800	0
38	20230706	195500	11058836250	49800	49800	49800	49800	0
39	20230706	195400	11058836250	49800	49800	49800	49800	0
40	20230706	195300	11058836250	49800	49800	49800	49800	0
41	20230706	195200	11058836250	49800	49800	49800	49800	0
42	20230706	195100	11058836250	49800	49800	49800	49800	0
43	20230706	195000	11058836250	49800	49800	49800	49800	0
44	20230706	194900	11058836250	49800	49800	49800	49800	0
45	20230706	194800	11058836250	49800	49800	49800	49800	0
46	20230706	194700	11058836250	49800	49800	49800	49800	0
47	20230706	194600	11058836250	49800	49800	49800	49800	0
48	20230706	194500	11058836250	49800	49800	49800	49800	0
49	20230706	194400	11058836250	49800	49800	49800	49800	0
50	20230706	194300	11058836250	49800	49800	49800	49800	0
51	20230706	194200	11058836250	49800	49800	49800	49800	0
52	20230706	194100	11058836250	49800	49800	49800	49800	0
53	20230706	194000	11058836250	49800	49800	49800	49800	0
54	20230706	193900	11058836250	49800	49800	49800	49800	0
55	20230706	193800	11058836250	49800	49800	49800	49800	0
56	20230706	193700	11058836250	49800	49800	49800	49800	0
57	20230706	193600	11058836250	49800	49800	49800	49800	0
58	20230706	193500	11058836250	49800	49800	49800	49800	0
59	20230706	193400	11058836250	49800	49800	49800	49800	0
60	20230706	193300	11058836250	49800	49800	49800	49800	0
61	20230706	193200	11058836250	49800	49800	49800	49800	0
62	20230706	193100	11058836250	49800	49800	49800	49800	5300
63	20230706	193000	11058836250	49800	49800	49800	49800	0
64	20230706	192900	11058836250	49800	49800	49800	49800	0
65	20230706	192800	11058836250	49800	49800	49800	49800	0
66	20230706	192700	11058836250	49800	49800	49800	49800	0
67	20230706	192600	11058836250	49800	49800	49800	49800	0
68	20230706	192500	11058836250	49800	49800	49800	49800	0
69	20230706	192400	11058836250	49800	49800	49800	49800	0
70	20230706	192300	11058836250	49800	49800	49800	49800	0
71	20230706	192200	11058836250	49800	49800	49800	49800	0
72	20230706	192100	11058836250	49800	49800	49800	49800	0
73	20230706	192000	11058836250	49800	49800	49800	49800	0
74	20230706	191900	11058836250	49800	49800	49800	49800	0
75	20230706	191800	11058836250	49800	49800	49800	49800	0
76	20230706	191700	11058836250	49800	49800	49800	49800	0
77	20230706	191600	11058836250	49800	49800	49800	49800	0
78	20230706	191500	11058836250	49800	49800	49800	49800	0
79	20230706	191400	11058836250	49800	49800	49800	49800	0
80	20230706	191300	11058836250	49800	49800	49800	49800	0
81	20230706	191200	11058836250	49800	49800	49800	49800	0
82	20230706	191100	11058836250	49800	49800	49800	49800	0
83	20230706	191000	11058836250	49800	49800	49800	49800	0
84	20230706	190900	11058836250	49800	49800	49800	49800	0
85	20230706	190800	11058836250	49800	49800	49800	49800	0
86	20230706	190700	11058836250	49800	49800	49800	49800	0
87	20230706	190600	11058836250	49800	49800	49800	49800	0
88	20230706	190500	11058836250	49800	49800	49800	49800	0
89	20230706	190400	11058836250	49800	49800	49800	49800	0
90	20230706	190300	11058836250	49800	49800	49800	49800	0
91	20230706	190200	11058836250	49800	49800	49800	49800	0
92	20230706	190100	11058836250	49800	49800	49800	49800	5300
93	20230706	190000	11058836250	49800	49800	49800	49800	0
94	20230706	185900	11058836250	49800	49800	49800	49800	0
95	20230706	185800	11058836250	49800	49800	49800	49800	0
96	20230706	185700	11058836250	49800	49800	49800	49800	0
97	20230706	185600	11058836250	49800	49800	49800	49800	0
98	20230706	185500	11058836250	49800	49800	49800	49800	0
99	20230706	185400	11058836250	49800	49800	49800	49800	0
100	20230706	185300	11058836250	49800	49800	49800	49800	0
101	20230706	185200	11058836250	49800	49800	49800	49800	0
102	20230706	185100	11058836250	49800	49800	49800	49800	0
103	20230706	185000	11058836250	49800	49800	49800	49800	0
104	20230706	184900	11058836250	49800	49800	49800	49800	0
105	20230706	184800	11058836250	49800	49800	49800	49800	0
106	20230706	184700	11058836250	49800	49800	49800	49800	0
107	20230706	184600	11058836250	49800	49800	49800	49800	0
108	20230706	184500	11058836250	49800	49800	49800	49800	0
109	20230706	184400	11058836250	49800	49800	49800	49800	0
110	20230706	184300	11058836250	49800	49800	49800	49800	0
111	20230706	184200	11058836250	49800	49800	49800	49800	0
112	20230706	184100	11058836250	49800	49800	49800	49800	0
113	20230706	184000	11058836250	49800	49800	49800	49800	0
114	20230706	183900	11058836250	49800	49800	49800	49800	0
115	20230706	183800	11058836250	49800	49800	49800	49800	0
116	20230706	183700	11058836250	49800	49800	49800	49800	0
117	20230706	183600	11058836250	49800	49800	49800	49800	0
118	20230706	183500	11058836250	49800	49800	49800	49800	0
119	20230706	183400	11058836250	49800	49800	49800	49800	0
120	20230706	183300	11058836250	49800	49800	49800	49800	0
121	20230706	183200	11058836250	49800	49800	49800	49800	0
122	20230706	183100	11058836250	49800	49800	49800	49800	5300
123	20230706	183000	11058836250	49800	49800	49800	49800	0
124	20230706	182900	11058836250	49800	49800	49800	49800	0
125	20230706	182800	11058836250	49800	49800	49800	49800	0
126	20230706	182700	11058836250	49800	49800	49800	49800	0
127	20230706	182600	11058836250	49800	49800	49800	49800	0
128	20230706	182500	11058836250	49800	49800	49800	49800	0
129	20230706	182400	11058836250	49800	49800	49800	49800	0
130	20230706	182300	11058836250	49800	49800	49800	49800	0
131	20230706	182200	11058836250	49800	49800	49800	49800	0
132	20230706	182100	11058836250	49800	49800	49800	49800	0
133	20230706	182000	11058836250	49800	49800	49800	49800	0
134	20230706	181900	11058836250	49800	49800	49800	49800	0
135	20230706	181800	11058836250	49800	49800	49800	49800	0
136	20230706	181700	11058836250	49800	49800	49800	49800	0
137	20230706	181600	11058836250	49800	49800	49800	49800	0
138	20230706	181500	11058836250	49800	49800	49800	49800	0
139	20230706	181400	11058836250	49800	49800	49800	49800	0
140	20230706	181300	11058836250	49800	49800	49800	49800	0
141	20230706	181200	11058836250	49800	49800	49800	49800	0
142	20230706	181100	11058836250	49800	49800	49800	49800	0
143	20230706	181000	11058836250	49800	49800	49800	49800	0
144	20230706	180900	11058836250	49800	49800	49800	49800	0
145	20230706	180800	11058836250	49800	49800	49800	49800	0
146	20230706	180700	11058836250	49800	49800	49800	49800	0
147	20230706	180600	11058836250	49800	49800	49800	49800	0
148	20230706	180500	11058836250	49800	49800	49800	49800	0
149	20230706	180400	11058836250	49800	49800	49800	49800	0
150	20230706	180300	11058836250	49800	49800	49800	49800	0
151	20230706	180200	11058836250	49800	49800	49800	49800	0
152	20230706	180100	11058836250	49800	49800	49800	49800	5300
153	20230706	180000	11058836250	49800	49800	49800	49800	0
154	20230706	175900	11058836250	49800	49800	49800	49800	0
155	20230706	175800	11058836250	49800	49800	49800	49800	0
156	20230706	175700	11058836250	49800	49800	49800	49800	0
157	20230706	175600	11058836250	49800	49800	49800	49800	0
158	20230706	175500	11058836250	49800	49800	49800	49800	0
159	20230706	175400	11058836250	49800	49800	49800	49800	0
160	20230706	175300	11058836250	49800	49800	49800	49800	0
161	20230706	175200	11058836250	49800	49800	49800	49800	0
162	20230706	175100	11058836250	49800	49800	49800	49800	0
163	20230706	175000	11058836250	49800	49800	49800	49800	0
164	20230706	174900	11058836250	49800	49800	49800	49800	0
165	20230706	174800	11058836250	49800	49800	49800	49800	0
166	20230706	174700	11058836250	49800	49800	49800	49800	0
167	20230706	174600	11058836250	49800	49800	49800	49800	0
168	20230706	174500	11058836250	49800	49800	49800	49800	0
169	20230706	174400	11058836250	49800	49800	49800	49800	0
170	20230706	174300	11058836250	49800	49800	49800	49800	0
171	20230706	174200	11058836250	49800	49800	49800	49800	0
172	20230706	174100	11058836250	49800	49800	49800	49800	0
173	20230706	174000	11058836250	49800	49800	49800	49800	0
174	20230706	173900	11058836250	49800	49800	49800	49800	0
175	20230706	173800	11058836250	49800	49800	49800	49800	0
176	20230706	173700	11058836250	49800	49800	49800	49800	0
177	20230706	173600	11058836250	49800	49800	49800	49800	0
178	20230706	173500	11058836250	49800	49800	49800	49800	0
179	20230706	173400	11058836250	49800	49800	49800	49800	0
180	20230706	173300	11058836250	49800	49800	49800	49800	0
181	20230706	173200	11058836250	49800	49800	49800	49800	0
182	20230706	173100	11058836250	49800	49800	49800	49800	5300
183	20230706	173000	11058836250	49800	49800	49800	49800	0
184	20230706	172900	11058836250	49800	49800	49800	49800	0
185	20230706	172800	11058836250	49800	49800	49800	49800	0
186	20230706	172700	11058836250	49800	49800	49800	49800	0
187	20230706	172600	11058836250	49800	49800	49800	49800	0
188	20230706	172500	11058836250	49800	49800	49800	49800	0
189	20230706	172400	11058836250	49800	49800	49800	49800	0
190	20230706	172300	11058836250	49800	49800	49800	49800	0
191	20230706	172200	11058836250	49800	49800	49800	49800	0
192	20230706	172100	11058836250	49800	49800	49800	49800	0
193	20230706	172000	11058836250	49800	49800	49800	49800	0
194	20230706	171900	11058836250	49800	49800	49800	49800	0
195	20230706	171800	11058836250	49800	49800	49800	49800	0
196	20230706	171700	11058836250	49800	49800	49800	49800	0
197	20230706	171600	11058836250	49800	49800	49800	49800	0
198	20230706	171500	11058836250	49800	49800	49800	49800	0
199	20230706	171400	11058836250	49800	49800	49800	49800	0
200	20230706	171300	11058836250	49800	49800	49800	49800	0
201	20230706	171200	11058836250	49800	49800	49800	49800	0
202	20230706	171100	11058836250	49800	49800	49800	49800	0
203	20230706	171000	11058836250	49800	49800	49800	49800	0
204	20230706	170900	11058836250	49800	49800	49800	49800	0
205	20230706	170800	11058836250	49800	49800	49800	49800	0
206	20230706	170700	11058836250	49800	49800	49800	49800	0
207	20230706	170600	11058836250	49800	49800	49800	49800	0
208	20230706	170500	11058836250	49800	49800	49800	49800	0
209	20230706	170400	11058836250	49800	49800	49800	49800	0
210	20230706	170300	11058836250	49800	49800	49800	49800	0
211	20230706	170200	11058836250	49800	49800	49800	49800	0
212	20230706	170100	11058836250	49800	49800	49800	49800	5300
213	20230706	170000	11058836250	49800	49800	49800	49800	0
214	20230706	165900	11058836250	49800	49800	49800	49800	0
215	20230706	165800	11058836250	49800	49800	49800	49800	0
216	20230706	165700	11058836250	49800	49800	49800	49800	0
217	20230706	165600	11058836250	49800	49800	49800	49800	0
218	20230706	165500	11058836250	49800	49800	49800	49800	0
219	20230706	165400	11058836250	49800	49800	49800	49800	0
220	20230706	165300	11058836250	49800	49800	49800	49800	0
221	20230706	165200	11058836250	49800	49800	49800	49800	0
222	20230706	165100	11058836250	49800	49800	49800	49800	0
223	20230706	165000	11058836250	49800	49800	49800	49800	0
224	20230706	164900	11058836250	49800	49800	49800	49800	0
225	20230706	164800	11058836250	49800	49800	49800	49800	0
226	20230706	164700	11058836250	49800	49800	49800	49800	0
227	20230706	164600	11058836250	49800	49800	49800	49800	0
228	20230706	164500	11058836250	49800	49800	49800	49800	0
229	20230706	164400	11058836250	49800	49800	49800	49800	0
230	20230706	164300	11058836250	49800	49800	49800	49800	0
231	20230706	164200	11058836250	49800	49800	49800	49800	0
232	20230706	164100	11058836250	49800	49800	49800	49800	0
233	20230706	164000	11058836250	49800	49800	49800	49800	0
234	20230706	163900	11058836250	49800	49800	49800	49800	0
235	20230706	163800	11058836250	49800	49800	49800	49800	0
236	20230706	163700	11058836250	49800	49800	49800	49800	0
237	20230706	163600	11058836250	49800	49800	49800	49800	0
238	20230706	163500	11058836250	49800	49800	49800	49800	0
239	20230706	163400	11058836250	49800	49800	49800	49800	0
240	20230706	163300	11058836250	49800	49800	49800	49800	0
241	20230706	163200	11058836250	49800	49800	49800	49800	0
242	20230706	163100	11058836250	49800	49800	49800	49800	5300
243	20230706	163000	11058836250	49800	49800	49800	49800	0
244	20230706	162900	11058836250	49800	49800	49800	49800	0
245	20230706	162800	11058836250	49800	49800	49800	49800	0
246	20230706	162700	11058836250	49800	49800	49800	49800	0
247	20230706	162600	11058836250	49800	49800	49800	49800	0
248	20230706	162500	11058836250	49800	49800	49800	49800	0
249	20230706	162400	11058836250	49800	49800	49800	49800	0
250	20230706	162300	11058836250	49800	49800	49800	49800	0
251	20230706	162200	11058836250	49800	49800	49800	49800	0
252	20230706	162100	11058836250	49800	49800	49800	49800	0
253	20230706	162000	11058836250	49800	49800	49800	49800	0
254	20230706	161900	11058836250	49800	49800	49800	49800	0
255	20230706	161800	11058836250	49800	49800	49800	49800	0
256	20230706	161700	11058836250	49800	49800	49800	49800	0
257	20230706	161600	11058836250	49800	49800	49800	49800	0
258	20230706	161500	11058836250	49800	49800	49800	49800	0
259	20230706	161400	11058836250	49800	49800	49800	49800	0
260	20230706	161300	11058836250	49800	49800	49800	49800	0
261	20230706	161200	11058836250	49800	49800	49800	49800	0
262	20230706	161100	11058836250	49800	49800	49800	49800	0
263	20230706	161000	11058836250	49800	49800	49800	49800	0
264	20230706	160900	11058836250	49800	49800	49800	49800	0
265	20230706	160800	11058836250	49800	49800	49800	49800	0
266	20230706	160700	11058836250	49800	49800	49800	49800	0
267	20230706	160600	11058836250	49800	49800	49800	49800	0
268	20230706	160500	11058836250	49800	49800	49800	49800	0
269	20230706	160400	11058836250	49800	49800	49800	49800	0
270	20230706	160300	11058836250	49800	49800	49800	49800	0
271	20230706	160200	11058836250	49800	49800	49800	49800	0
272	20230706	160100	11058836250	49800	49800	49800	49800	5300
273	20230706	160000	11058836250	49800	49800	49800	49800	0
274	20230706	155900	11058836250	49800	49800	49800	49800	0
275	20230706	155800	11058836250	49800	49800	49800	49800	0
276	20230706	155700	11058836250	49800	49800	49800	49800	0
277	20230706	155600	11058836250	49800	49800	49800	49800	0
278	20230706	155500	11058836250	49800	49800	49800	49800	0
279	20230706	155400	11058836250	49800	49800	49800	49800	0
280	20230706	155300	11058836250	49800	49800	49800	49800	0
281	20230706	155200	11058836250	49800	49800	49800	49800	0
282	20230706	155100	11058836250	49800	49800	49800	49800	0
283	20230706	155000	11058836250	49800	49800	49800	49800	0
284	20230706	154900	11058836250	49800	49800	49800	49800	0
285	20230706	154800	11058836250	49800	49800	49800	49800	0
286	20230706	154700	11058836250	49800	49800	49800	49800	0
287	20230706	154600	11058836250	49800	49800	49800	49800	0
288	20230706	154500	11058836250	49800	49800	49800	49800	0
289	20230706	154400	11058836250	49800	49800	49800	49800	0
290	20230706	154300	11058836250	49800	49800	49800	49800	0
291	20230706	154200	11058836250	49800	49800	49800	49800	0
292	20230706	154100	11058836250	49800	49800	49800	49800	0
293	20230706	154000	11058836250	49800	49800	49800	49800	0
294	20230706	153900	11058836250	49800	49800	49800	49800	0
295	20230706	153800	11058836250	49800	49800	49800	49800	0
296	20230706	153700	11058836250	49800	49800	49800	49800	0
297	20230706	153600	11058836250	49800	49800	49800	49800	0
298	20230706	153500	11058836250	49800	49800	49800	49800	0
299	20230706	153400	11058836250	49800	49800	49800	49800	0
300	20230706	153300	11058836250	49800	49800	49800	49800	0
301	20230706	153200	11058836250	49800	49800	49800	49800	0
302	20230706	153100	11058836250	49800	49800	49800	49800	5300
303	20230706	153000	11058836250	49800	49800	49800	49800	5300
304	20230706	152900	10794896250	49800	49800	49800	49800	0
305	20230706	152800	10794896250	49800	49800	49800	49800	0
306	20230706	152700	10794896250	49800	49800	49800	49800	0
307	20230706	152600	10794896250	49800	49800	49800	49800	0
308	20230706	152500	10794896250	49800	49800	49800	49800	0
309	20230706	152400	10794896250	49800	49800	49800	49800	0
310	20230706	152300	10794896250	49800	49800	49800	49800	0
311	20230706	152200	10794896250	49800	49800	49800	49800	0
312	20230706	152100	10794896250	49800	49800	49800	49800	0
313	20230706	152000	10794896250	49800	49800	49800	49800	0
314	20230706	151900	10794896250	49800	49800	49800	49750	1001
315	20230706	151800	10745088750	49800	49750	49800	49750	411
316	20230706	151700	10724640950	49800	49750	49800	49750	522
317	20230706	151600	10698660200	49750	49750	49750	49700	1820
318	20230706	151500	10608121450	49750	49750	49800	49750	1689
319	20230706	151400	10524090800	49750	49750	49800	49750	634
320	20230706	151300	10492542250	49750	49750	49800	49750	357
321	20230706	151200	10474777500	49750	49750	49800	49750	254
322	20230706	151100	10462140200	49800	49750	49800	49750	125
323	20230706	151000	10455918400	49750	49800	49800	49750	814
324	20230706	150900	10415420300	49750	49750	49800	49750	231
325	20230706	150800	10403923500	49750	49700	49800	49700	3923
326	20230706	150700	10208808000	49700	49800	49800	49700	2995
327	20230706	150600	10059804900	49800	49800	49800	49750	2719
328	20230706	150500	9924410750	49800	49850	49850	49800	322
329	20230706	150400	9908372400	49800	49850	49850	49800	187
330	20230706	150300	9899056350	49850	49800	49850	49800	375
331	20230706	150200	9880380400	49850	49800	49850	49800	353
332	20230706	150100	9862799600	49800	49800	49850	49800	293
333	20230706	150000	9848205150	49800	49800	49850	49800	395
334	20230706	145900	9828531150	49850	49800	49850	49800	230
335	20230706	145800	9817074650	49850	49850	49850	49800	300
336	20230706	145700	9802131650	49850	49850	49900	49800	910
337	20230706	145600	9756778850	49900	49850	49900	49850	134
338	20230706	145500	9750096600	49850	49800	49900	49800	713
339	20230706	145400	9714555100	49800	49850	49900	49800	311
340	20230706	145300	9699051850	49900	49900	49900	49850	322
341	20230706	145200	9683000000	49850	49850	49900	49800	1678
342	20230706	145100	9599350750	49800	49900	49900	49800	679
343	20230706	145000	9565505950	49850	49850	49900	49850	291
344	20230706	144900	9550999400	49850	49850	49900	49850	308
345	20230706	144800	9535645150	49850	49900	49900	49850	372
346	20230706	144700	9517086650	49900	49900	49900	49850	857
347	20230706	144600	9474364700	49900	49850	49900	49850	167
348	20230706	144500	9466036400	49850	49900	49900	49850	149
349	20230706	144400	9458607500	49850	49900	49900	49850	550
350	20230706	144300	9431176050	49900	49850	49900	49850	272
351	20230706	144200	9417607400	49900	49850	49900	49850	119
352	20230706	144100	9411673200	49900	49900	49900	49850	278
353	20230706	144000	9397813950	49850	49900	49950	49850	2505
354	20230706	143900	9272859350	49900	49950	49950	49900	486
355	20230706	143800	9248598950	49950	49900	49950	49900	183
356	20230706	143700	9239464250	49900	49950	49950	49900	199
357	20230706	143600	9229532300	49950	49950	49950	49900	877
358	20230706	143500	9185737350	49900	49900	49950	49900	265
359	20230706	143400	9172508300	49900	49950	49950	49900	1553
360	20230706	143300	9094939750	49950	50000	50000	49950	298
361	20230706	143200	9080054250	50000	49950	50000	49950	97
362	20230706	143100	9075208300	49950	50100	50100	49950	495
363	20230706	143000	9050460050	50000	50000	50100	50000	102
364	20230706	142900	9045357850	50100	50000	50100	50000	98
365	20230706	142800	9040457050	50000	50000	50100	50000	336
366	20230706	142700	9023656850	50000	50000	50100	49950	205
367	20230706	142600	9013404850	49950	50000	50100	49950	518
368	20230706	142500	8987507200	50000	50000	50100	50000	160
369	20230706	142400	8979504900	50000	50000	50100	50000	302
370	20230706	142300	8964403300	49950	49850	50100	49850	4042
371	20230706	142200	8762563950	49850	49850	49900	49850	176
372	20230706	142100	8753786550	49850	49850	49900	49850	358
373	20230706	142000	8735930400	49850	49850	49900	49850	795
374	20230706	141900	8696299000	49850	49900	49900	49850	362
375	20230706	141800	8678240950	49850	49900	49950	49850	314
376	20230706	141700	8662576250	49900	49950	49950	49900	322
377	20230706	141600	8646508250	49900	49950	49950	49900	776
378	20230706	141500	8607757250	49950	49950	50000	49950	362
379	20230706	141400	8589675250	49950	49950	50000	49950	153
380	20230706	141300	8582032600	49950	49950	50000	49950	507
381	20230706	141200	8556707850	49950	49950	50000	49950	72
382	20230706	141100	8553111350	50000	49950	50000	49950	159
383	20230706	141000	8545167650	50000	49950	50000	49950	350
384	20230706	140900	8527681450	50000	49950	50000	49950	132
385	20230706	140800	8521084900	49950	49950	50000	49950	121
386	20230706	140700	8515040100	49950	49950	50000	49950	368
387	20230706	140600	8496654400	49950	49950	50000	49950	690
388	20230706	140500	8462178500	50000	50000	50000	49950	251
389	20230706	140400	8449639650	49950	49950	50000	49950	169
390	20230706	140300	8441196400	49950	49950	50000	49950	353
391	20230706	140200	8423553950	50000	49950	50000	49950	437
392	20230706	140100	8401725600	49950	50000	50000	49950	227
393	20230706	140000	8390383500	50000	50000	50000	49950	186
394	20230706	135900	8381089850	49950	50000	50100	49950	540
395	20230706	135800	8354095700	50000	50000	50100	50000	216
396	20230706	135700	8343295500	50000	50000	50100	49950	412
397	20230706	135600	8322705150	50000	50000	50100	49950	113
398	20230706	135500	8317055100	50000	49950	50100	49950	123
399	20230706	135400	8310907400	50000	50000	50200	49950	1286
400	20230706	135300	8246421150	50000	50000	50100	50000	334
401	20230706	135200	8229713750	50000	49850	50000	49800	1320
402	20230706	135100	8163890650	49850	49800	49850	49750	1102
403	20230706	135000	8109015150	49750	49750	49800	49750	363
404	20230706	134900	8090951250	49750	49750	49800	49750	448
405	20230706	134800	8068662000	49750	49800	49800	49750	872
406	20230706	134700	8025277300	49800	49750	49800	49750	204
407	20230706	134600	8015126250	49750	49800	49800	49750	791
408	20230706	134500	7975765100	49800	49800	49800	49750	4258
409	20230706	134400	7763757450	49800	49800	49850	49800	340
410	20230706	134300	7746822150	49800	49800	49850	49800	477
411	20230706	134200	7723056150	49800	49850	49850	49800	235
412	20230706	134100	7711346000	49850	49850	49850	49800	781
413	20230706	134000	7672448050	49800	49850	49850	49800	344
414	20230706	133900	7655306350	49800	49800	49850	49800	411
415	20230706	133800	7634837700	49800	49800	49850	49800	1217
416	20230706	133700	7574226700	49800	49850	49850	49800	1025
417	20230706	133600	7523134450	49850	49850	49850	49800	548
418	20230706	133500	7495836450	49850	49850	49850	49800	242
419	20230706	133400	7483780250	49800	49800	49850	49800	334
420	20230706	133300	7467140550	49850	49850	49850	49800	625
421	20230706	133200	7436010000	49800	49800	49850	49800	1331
422	20230706	133100	7369724150	49850	49900	49900	49800	686
423	20230706	133000	7335554700	49850	49850	49900	49850	777
424	20230706	132900	7296809800	49850	49850	49900	49850	431
425	20230706	132800	7275321550	49850	49850	49900	49850	327
426	20230706	132700	7259019500	49850	49850	49900	49850	547
427	20230706	132600	7231750900	49850	49900	49900	49850	191
428	20230706	132500	7222227500	49850	49850	49900	49850	281
429	20230706	132400	7208219150	49850	49900	49900	49850	118
430	20230706	132300	7202334750	49850	49800	49900	49800	683
431	20230706	132200	7168301850	49800	49850	49850	49800	817
432	20230706	132100	7127594300	49850	49850	49900	49850	266
433	20230706	132000	7114332850	49850	49850	49850	49800	1054
434	20230706	131900	7061794950	49850	49850	49900	49800	1185
435	20230706	131800	7002730050	49850	49850	49900	49850	875
436	20230706	131700	6959109500	49850	49900	49900	49850	177
437	20230706	131600	6950285750	49850	49850	49900	49850	569
438	20230706	131500	6921902150	49900	49850	49900	49850	377
439	20230706	131400	6903099800	49850	49850	49900	49850	358
440	20230706	131300	6885241900	49850	49900	49900	49850	130
441	20230706	131200	6878761150	49850	49850	49900	49850	629
442	20230706	131100	6847404800	49850	49850	49900	49800	2241
443	20230706	131000	6735696350	49800	49850	49850	49800	817
444	20230706	130900	6694998950	49850	49800	49850	49800	750
445	20230706	130800	6657624950	49800	49850	49900	49800	2382
446	20230706	130700	6538898700	49850	49850	49900	49850	963
447	20230706	130600	6490886300	49900	49850	49900	49850	959
448	20230706	130500	6443040500	49900	49900	49900	49850	1977
449	20230706	130400	6344417600	49900	49950	49950	49900	2782
450	20230706	130300	6205594750	49900	49950	49950	49900	306
451	20230706	130200	6190319800	49950	49950	50000	49900	2122
452	20230706	130100	6084328650	49950	50000	50100	49950	8675
453	20230706	130000	5650685700	50100	50100	50100	50000	4351
454	20230706	125900	5433122400	50000	50100	50100	50000	327
455	20230706	125800	5416753000	50100	50100	50100	50000	363
456	20230706	125700	5398567300	50100	50100	50100	50000	177
457	20230706	125600	5389701700	50000	50100	50100	50000	222
458	20230706	125500	5378582900	50100	50000	50100	50000	85
459	20230706	125400	5374324700	50100	50100	50100	50000	111
460	20230706	125300	5368770700	50100	50000	50100	50000	505
461	20230706	125200	5343503000	50000	50100	50100	50000	6748
462	20230706	125100	5005464600	50100	50200	50200	50100	132
463	20230706	125000	4998840600	50200	50100	50200	50100	49
464	20230706	124900	4996382100	50200	50100	50200	50100	119
465	20230706	124800	4990409200	50200	50200	50200	50100	45
466	20230706	124700	4988152000	50200	50100	50200	50100	16
467	20230706	124600	4987349900	50100	50200	50200	50100	93
468	20230706	124500	4982687400	50100	50200	50200	50100	35
469	20230706	124400	4980932200	50100	50200	50200	50100	28
470	20230706	124300	4979526800	50200	50200	50200	50100	464
471	20230706	124200	4956243300	50200	50200	50200	50100	85
472	20230706	124100	4951980400	50200	50200	50200	50100	75
473	20230706	124000	4948219500	50200	50200	50200	50100	116
474	20230706	123900	4942405300	50200	50200	50200	50200	30
475	20230706	123800	4940899300	50200	50200	50200	50100	227
476	20230706	123700	4929514200	50100	50300	50300	50100	3533
477	20230706	123600	4752159200	50300	50300	50300	50200	64
478	20230706	123500	4748940900	50300	50300	50300	50200	21
479	20230706	123400	4747886400	50200	50300	50300	50200	32
480	20230706	123300	4746278800	50300	50200	50300	50200	169
481	20230706	123200	4737793400	50200	50300	50400	50200	3579
482	20230706	123100	4557794200	50300	50300	50400	50300	59
483	20230706	123000	4554824200	50300	50300	50400	50300	43
484	20230706	122900	4552658600	50400	50300	50400	50300	67
485	20230706	122800	4549283300	50400	50400	50400	50300	194
486	20230706	122700	4539507300	50400	50400	50400	50300	92
487	20230706	122600	4534873500	50300	50400	50400	50300	62
488	20230706	122500	4531751900	50400	50400	50400	50300	9
489	20230706	122400	4531298400	50300	50300	50400	50300	54
490	20230706	122300	4528580900	50300	50400	50400	50300	23
491	20230706	122200	4527422000	50400	50300	50400	50300	99
492	20230706	122100	4522439700	50400	50400	50400	50400	76
493	20230706	122000	4518609300	50400	50400	50400	50300	44
494	20230706	121900	4516392000	50400	50400	50400	50400	102
495	20230706	121800	4511251200	50400	50400	50400	50300	69
496	20230706	121700	4507776000	50400	50400	50400	50300	102
497	20230706	121600	4502635300	50300	50400	50400	50300	92
498	20230706	121500	4498000900	50300	50400	50400	50300	56
499	20230706	121400	4495178600	50400	50400	50400	50300	69
500	20230706	121300	4491703100	50400	50400	50400	50300	44
501	20230706	121200	4489489000	50300	50400	50400	50300	38
502	20230706	121100	4487574100	50400	50300	50400	50300	61
503	20230706	121000	4484501800	50400	50400	50400	50300	40
504	20230706	120900	4482486000	50300	50300	50400	50300	34
505	20230706	120800	4480773700	50400	50400	50400	50300	368
506	20230706	120700	4462226800	50400	50400	50400	50400	16
507	20230706	120600	4461420400	50400	50400	50400	50300	59
508	20230706	120500	4458447100	50400	50300	50400	50300	404
509	20230706	120400	4438125500	50300	50400	50400	50300	159
510	20230706	120300	4430125000	50400	50400	50400	50300	394
511	20230706	120200	4410304000	50400	50400	50400	50300	20
512	20230706	120100	4409296200	50400	50400	50400	50400	130
513	20230706	120000	4402744200	50400	50400	50400	50300	61
514	20230706	115900	4399670000	50400	50400	50400	50300	46
515	20230706	115800	4397354200	50400	50400	50400	50300	70
516	20230706	115700	4393828700	50400	50400	50400	50300	16
517	20230706	115600	4393023300	50300	50400	50400	50300	51
518	20230706	115500	4390453200	50400	50300	50400	50300	318
519	20230706	115400	4374455400	50400	50400	50400	50300	33
520	20230706	115300	4372792400	50400	50400	50400	50300	361
521	20230706	115200	4354628000	50400	50300	50400	50300	435
522	20230706	115100	4332746300	50300	50400	50400	50300	58
523	20230706	115000	4329827100	50400	50400	50400	50300	135
524	20230706	114900	4323032400	50400	50400	50400	50300	81
525	20230706	114800	4318951000	50400	50300	50400	50300	140
526	20230706	114700	4311896000	50400	50400	50400	50300	255
527	20230706	114600	4299061700	50300	50300	50400	50300	40
528	20230706	114500	4297048600	50300	50400	50400	50300	141
529	20230706	114400	4289955500	50300	50400	50400	50300	15
530	20230706	114300	4289199800	50400	50400	50400	50400	17
531	20230706	114200	4288343000	50400	50400	50500	50300	1311
532	20230706	114100	4222266800	50500	50400	50500	50400	39
533	20230706	114000	4220297400	50400	50400	50500	50400	249
534	20230706	113900	4207727800	50500	50500	50500	50400	38
535	20230706	113800	4205808900	50500	50400	50500	50400	108
536	20230706	113700	4200355300	50400	50500	50500	50400	288
537	20230706	113600	4185832900	50400	50500	50500	50400	50
538	20230706	113500	4183308200	50500	50500	50500	50500	18
539	20230706	113400	4182399200	50500	50500	50500	50400	39
540	20230706	113300	4180429800	50400	50500	50500	50400	17
541	20230706	113200	4179571500	50500	50400	50500	50400	245
542	20230706	113100	4167212000	50500	50500	50500	50400	35
543	20230706	113000	4165446800	50500	50500	50500	50500	45
544	20230706	112900	4163174300	50500	50500	50500	50400	40
545	20230706	112800	4161154500	50500	50500	50500	50400	168
546	20230706	112700	4152672300	50500	50500	50500	50500	33
547	20230706	112600	4151005800	50500	50400	50500	50400	141
548	20230706	112500	4143894300	50500	50400	50500	50400	191
549	20230706	112400	4134260700	50400	50500	50500	50400	176
550	20230706	112300	4125374400	50500	50500	50500	50400	207
551	20230706	112200	4114932900	50500	50400	50500	50400	168
552	20230706	112100	4106460500	50400	50500	50500	50400	426
553	20230706	112000	4084987600	50400	50500	50600	50400	1765
554	20230706	111900	3995901600	50500	50500	50500	50500	1551
555	20230706	111800	3917576100	50500	50500	50600	50500	58
556	20230706	111700	3914646200	50600	50600	50600	50500	45
557	20230706	111600	3912369400	50600	50600	50600	50500	25
558	20230706	111500	3911104700	50600	50600	50700	50500	710
559	20230706	111400	3875182600	50700	50600	50700	50600	7
560	20230706	111300	3874827900	50600	50600	50700	50600	406
561	20230706	111200	3854283700	50600	50700	50700	50600	1222
562	20230706	111100	3792449300	50700	50600	50700	50600	157
563	20230706	111000	3784498500	50700	50700	50700	50600	178
564	20230706	110900	3775478600	50700	50700	50700	50600	39
565	20230706	110800	3773501500	50700	50800	50800	50600	718
566	20230706	110700	3737097500	50700	50800	50800	50700	46
567	20230706	110600	3734761300	50800	50800	50800	50800	44
568	20230706	110500	3732526100	50800	50700	50800	50700	81
569	20230706	110400	3728414500	50800	50800	50800	50700	117
570	20230706	110300	3722471200	50700	50800	50800	50700	93
571	20230706	110200	3717753200	50700	50800	50800	50700	166
572	20230706	110100	3709320600	50800	50800	50800	50700	68
573	20230706	110000	3705866500	50800	50800	50800	50700	114
574	20230706	105900	3700082800	50800	50800	50800	50800	116
575	20230706	105800	3694190000	50800	50800	50800	50700	143
576	20230706	105700	3686928600	50800	50800	50800	50700	23
577	20230706	105600	3685760400	50700	50800	50800	50700	52
578	20230706	105500	3683123400	50800	50700	50800	50700	66
579	20230706	105400	3679774900	50700	50700	50700	50700	47
580	20230706	105300	3677392000	50700	50800	50800	50600	911
581	20230706	105200	3631205500	50800	50800	50800	50700	89
582	20230706	105100	3626686300	50800	50800	50800	50800	40
583	20230706	105000	3624654300	50800	50700	50800	50700	115
584	20230706	104900	3618815400	50700	50600	50700	50600	718
585	20230706	104800	3582417100	50700	50600	50700	50600	11
586	20230706	104700	3581859700	50600	50700	50700	50600	364
587	20230706	104600	3563426000	50700	50700	50700	50600	79
588	20230706	104500	3559421000	50700	50700	50700	50600	89
589	20230706	104400	3554911200	50700	50700	50700	50600	120
590	20230706	104300	3548831800	50700	50700	50700	50700	72
591	20230706	104200	3545181400	50800	50800	50800	50700	163
592	20230706	104100	3536912500	50800	50800	50800	50700	85
593	20230706	104000	3532597800	50800	50700	50800	50700	66
594	20230706	103900	3529249400	50800	50800	50800	50700	122
595	20230706	103800	3523052800	50800	50700	50800	50700	156
596	20230706	103700	3515142700	50700	50700	50800	50700	347
597	20230706	103600	3497547300	50800	50800	50800	50700	42
598	20230706	103500	3495413900	50800	50700	50800	50700	343
599	20230706	103400	3478009600	50700	50800	50800	50700	151
600	20230706	103300	3470350400	50800	50700	50800	50700	54
601	20230706	103200	3467609400	50800	50800	50800	50700	68
602	20230706	103100	3464155200	50700	50700	50700	50700	672
603	20230706	103000	3430084800	50700	50700	50700	50700	69
604	20230706	102900	3426586500	50700	50600	50700	50600	63
605	20230706	102800	3423392700	50600	50700	50700	50600	145
606	20230706	102700	3416051400	50700	50700	50700	50600	23
607	20230706	102600	3414887300	50700	50700	50700	50600	252
608	20230706	102500	3402129900	50700	50600	50700	50600	115
609	20230706	102400	3396307800	50600	50700	50700	50600	223
610	20230706	102300	3385004400	50700	50700	50700	50700	52
611	20230706	102200	3382368000	50600	50600	50700	50600	26
612	20230706	102100	3381052200	50700	50600	50700	50600	155
613	20230706	102000	3373200900	50700	50700	50700	50600	39
614	20230706	101900	3371223900	50600	50600	50600	50600	557
615	20230706	101800	3343039700	50600	50600	50600	50500	78
616	20230706	101700	3339093200	50600	50600	50600	50600	49
617	20230706	101600	3336613800	50600	50700	50700	50500	775
618	20230706	101500	3297405200	50700	50700	50700	50600	42
619	20230706	101400	3295276000	50600	50600	50700	50600	39
620	20230706	101300	3293299600	50700	50700	50700	50700	40
621	20230706	101200	3291271600	50700	50700	50700	50600	52
622	20230706	101100	3288638500	50700	50600	50700	50600	78
623	20230706	101000	3284686900	50600	50600	50700	50600	1192
624	20230706	100900	3224367000	50600	50600	50700	50600	2190
625	20230706	100800	3113551800	50600	50700	50700	50500	302
626	20230706	100700	3098265500	50600	50700	50700	50600	224
627	20230706	100600	3086928700	50700	50600	50700	50600	115
628	20230706	100500	3081107800	50600	50600	50700	50500	305
629	20230706	100400	3065675400	50600	50700	50700	50600	73
630	20230706	100300	3061974700	50600	50600	50600	50500	498
631	20230706	100200	3036787400	50600	50600	50600	50600	121
632	20230706	100100	3030664800	50600	50600	50600	50600	113
633	20230706	100000	3024947000	50600	50500	50600	50400	728
634	20230706	095900	2988183100	50400	50500	50500	50400	73
635	20230706	095800	2984500600	50500	50600	50600	50400	739
636	20230706	095700	2947159900	50600	50500	50600	50500	331
637	20230706	095600	2930427600	50500	50500	50600	50500	10
638	20230706	095500	2929922300	50500	50500	50600	50500	166
639	20230706	095400	2921537400	50500	50500	50600	50500	454
640	20230706	095300	2898606800	50500	50500	50600	50500	195
641	20230706	095200	2888759100	50500	50600	50700	50500	1085
642	20230706	095100	2833905800	50600	50900	50900	50600	553
643	20230706	095000	2805847100	50800	50800	50900	50800	283
644	20230706	094900	2791464900	50800	50800	50800	50700	773
645	20230706	094800	2752202800	50800	50700	50800	50600	257
646	20230706	094700	2739169500	50700	50600	50700	50600	222
647	20230706	094600	2727931600	50700	50700	50700	50700	142
648	20230706	094500	2720732200	50700	50700	50700	50700	83
649	20230706	094400	2716524100	50700	50700	50700	50600	66
650	20230706	094300	2713180400	50700	50600	50700	50600	176
651	20230706	094200	2704259300	50600	50200	50600	50200	6611
652	20230706	094100	2371185500	50300	50300	50300	50200	51
653	20230706	094000	2368620600	50300	50200	50300	50200	445
654	20230706	093900	2346256800	50200	50300	50300	50200	137
655	20230706	093800	2339375200	50300	50200	50300	50200	378
656	20230706	093700	2320389300	50200	50200	50300	50200	438
657	20230706	093600	2298396500	50200	50300	50300	50200	87
658	20230706	093500	2294024200	50300	50400	50400	50200	1619
659	20230706	093400	2212579000	50400	50300	50400	50300	257
660	20230706	093300	2199638900	50300	50300	50400	50200	1032
661	20230706	093200	2147729600	50300	50300	50300	50200	262
662	20230706	093100	2134557700	50300	50200	50300	50200	75
663	20230706	093000	2130788800	50300	50200	50300	50200	330
664	20230706	092900	2114195000	50200	50200	50200	50100	601
665	20230706	092800	2084039000	50200	50100	50200	50000	3355
666	20230706	092700	1915937300	50100	50100	50100	50000	260
667	20230706	092600	1902919400	50100	50100	50100	50000	644
668	20230706	092500	1870697200	50100	50100	50100	50000	738
669	20230706	092400	1833724600	50100	50100	50100	50000	1643
670	20230706	092300	1751491900	50100	50000	50100	50000	1274
671	20230706	092200	1687745800	50100	50000	50100	50000	288
672	20230706	092100	1673336100	50000	50100	50100	50000	1218
673	20230706	092000	1612422000	50100	50100	50200	50000	4166
674	20230706	091900	1403691700	50200	50200	50200	50100	927
675	20230706	091800	1357174900	50200	50200	50200	50100	434
676	20230706	091700	1335415600	50200	50200	50200	50100	528
677	20230706	091600	1308911400	50100	50200	50200	50100	901
678	20230706	091500	1263695100	50200	50200	50200	50100	667
679	20230706	091400	1230219400	50200	50200	50200	50100	814
680	20230706	091300	1189382200	50200	50200	50300	50100	632
681	20230706	091200	1157670300	50200	50300	50300	50100	1153
682	20230706	091100	1099780800	50300	50200	50300	50200	1243
683	20230706	091000	1037289300	50300	50200	50300	50100	6086
684	20230706	090900	732201200	50200	50300	50300	50100	1989
685	20230706	090800	632324700	50300	50400	50400	50200	2080
686	20230706	090700	527780300	50300	50500	50500	50300	1446
687	20230706	090600	454941500	50500	50600	50700	50500	1224
688	20230706	090500	393039000	50700	50700	50700	50600	540
689	20230706	090400	365671000	50700	50400	50700	50400	761
690	20230706	090300	327194400	50500	50700	50800	50200	2253
691	20230706	090200	213393100	50800	51000	51000	50700	1268
692	20230706	090100	148905500	51000	51000	51000	50900	332
693	20230706	090000	131979000	51200	51200	51200	50800	2583