KissMeData/263750/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	202700	31517120900	49850	49850	49850	49850	13356
3	20230704	202600	31517120900	49850	49850	49850	49850	0
4	20230704	202500	31517120900	49850	49850	49850	49850	0
5	20230704	202400	31517120900	49850	49850	49850	49850	0
6	20230704	202300	31517120900	49850	49850	49850	49850	0
7	20230704	202200	31517120900	49850	49850	49850	49850	0
8	20230704	202100	31517120900	49850	49850	49850	49850	0
9	20230704	202000	31517120900	49850	49850	49850	49850	0
10	20230704	201900	31517120900	49850	49850	49850	49850	0
11	20230704	201800	31517120900	49850	49850	49850	49850	0
12	20230704	201700	31517120900	49850	49850	49850	49850	0
13	20230704	201600	31517120900	49850	49850	49850	49850	0
14	20230704	201500	31517120900	49850	49850	49850	49850	0
15	20230704	201400	31517120900	49850	49850	49850	49850	0
16	20230704	201300	31517120900	49850	49850	49850	49850	0
17	20230704	201200	31517120900	49850	49850	49850	49850	0
18	20230704	201100	31517120900	49850	49850	49850	49850	0
19	20230704	201000	31517120900	49850	49850	49850	49850	0
20	20230704	200900	31517120900	49850	49850	49850	49850	0
21	20230704	200800	31517120900	49850	49850	49850	49850	0
22	20230704	200700	31517120900	49850	49850	49850	49850	0
23	20230704	200600	31517120900	49850	49850	49850	49850	0
24	20230704	200500	31517120900	49850	49850	49850	49850	0
25	20230704	200400	31517120900	49850	49850	49850	49850	0
26	20230704	200300	31517120900	49850	49850	49850	49850	0
27	20230704	200200	31517120900	49850	49850	49850	49850	0
28	20230704	200100	31517120900	49850	49850	49850	49850	0
29	20230704	200000	31517120900	49850	49850	49850	49850	0
30	20230704	195900	31517120900	49850	49850	49850	49850	0
31	20230704	195800	31517120900	49850	49850	49850	49850	0
32	20230704	195700	31517120900	49850	49850	49850	49850	13356
33	20230704	195600	31517120900	49850	49850	49850	49850	0
34	20230704	195500	31517120900	49850	49850	49850	49850	0
35	20230704	195400	31517120900	49850	49850	49850	49850	0
36	20230704	195300	31517120900	49850	49850	49850	49850	0
37	20230704	195200	31517120900	49850	49850	49850	49850	0
38	20230704	195100	31517120900	49850	49850	49850	49850	0
39	20230704	195000	31517120900	49850	49850	49850	49850	0
40	20230704	194900	31517120900	49850	49850	49850	49850	0
41	20230704	194800	31517120900	49850	49850	49850	49850	0
42	20230704	194700	31517120900	49850	49850	49850	49850	0
43	20230704	194600	31517120900	49850	49850	49850	49850	0
44	20230704	194500	31517120900	49850	49850	49850	49850	0
45	20230704	194400	31517120900	49850	49850	49850	49850	0
46	20230704	194300	31517120900	49850	49850	49850	49850	0
47	20230704	194200	31517120900	49850	49850	49850	49850	0
48	20230704	194100	31517120900	49850	49850	49850	49850	0
49	20230704	194000	31517120900	49850	49850	49850	49850	0
50	20230704	193900	31517120900	49850	49850	49850	49850	0
51	20230704	193800	31517120900	49850	49850	49850	49850	0
52	20230704	193700	31517120900	49850	49850	49850	49850	0
53	20230704	193600	31517120900	49850	49850	49850	49850	0
54	20230704	193500	31517120900	49850	49850	49850	49850	0
55	20230704	193400	31517120900	49850	49850	49850	49850	0
56	20230704	193300	31517120900	49850	49850	49850	49850	0
57	20230704	193200	31517120900	49850	49850	49850	49850	0
58	20230704	193100	31517120900	49850	49850	49850	49850	0
59	20230704	193000	31517120900	49850	49850	49850	49850	0
60	20230704	192900	31517120900	49850	49850	49850	49850	0
61	20230704	192800	31517120900	49850	49850	49850	49850	0
62	20230704	192700	31517120900	49850	49850	49850	49850	13356
63	20230704	192600	31517120900	49850	49850	49850	49850	0
64	20230704	192500	31517120900	49850	49850	49850	49850	0
65	20230704	192400	31517120900	49850	49850	49850	49850	0
66	20230704	192300	31517120900	49850	49850	49850	49850	0
67	20230704	192200	31517120900	49850	49850	49850	49850	0
68	20230704	192100	31517120900	49850	49850	49850	49850	0
69	20230704	192000	31517120900	49850	49850	49850	49850	0
70	20230704	191900	31517120900	49850	49850	49850	49850	0
71	20230704	191800	31517120900	49850	49850	49850	49850	0
72	20230704	191700	31517120900	49850	49850	49850	49850	0
73	20230704	191600	31517120900	49850	49850	49850	49850	0
74	20230704	191500	31517120900	49850	49850	49850	49850	0
75	20230704	191400	31517120900	49850	49850	49850	49850	0
76	20230704	191300	31517120900	49850	49850	49850	49850	0
77	20230704	191200	31517120900	49850	49850	49850	49850	0
78	20230704	191100	31517120900	49850	49850	49850	49850	0
79	20230704	191000	31517120900	49850	49850	49850	49850	0
80	20230704	190900	31517120900	49850	49850	49850	49850	0
81	20230704	190800	31517120900	49850	49850	49850	49850	0
82	20230704	190700	31517120900	49850	49850	49850	49850	0
83	20230704	190600	31517120900	49850	49850	49850	49850	0
84	20230704	190500	31517120900	49850	49850	49850	49850	0
85	20230704	190400	31517120900	49850	49850	49850	49850	0
86	20230704	190300	31517120900	49850	49850	49850	49850	0
87	20230704	190200	31517120900	49850	49850	49850	49850	0
88	20230704	190100	31517120900	49850	49850	49850	49850	0
89	20230704	190000	31517120900	49850	49850	49850	49850	0
90	20230704	185900	31517120900	49850	49850	49850	49850	0
91	20230704	185800	31517120900	49850	49850	49850	49850	0
92	20230704	185700	31517120900	49850	49850	49850	49850	13356
93	20230704	185600	31517120900	49850	49850	49850	49850	0
94	20230704	185500	31517120900	49850	49850	49850	49850	0
95	20230704	185400	31517120900	49850	49850	49850	49850	0
96	20230704	185300	31517120900	49850	49850	49850	49850	0
97	20230704	185200	31517120900	49850	49850	49850	49850	0
98	20230704	185100	31517120900	49850	49850	49850	49850	0
99	20230704	185000	31517120900	49850	49850	49850	49850	0
100	20230704	184900	31517120900	49850	49850	49850	49850	0
101	20230704	184800	31517120900	49850	49850	49850	49850	0
102	20230704	184700	31517120900	49850	49850	49850	49850	0
103	20230704	184600	31517120900	49850	49850	49850	49850	0
104	20230704	184500	31517120900	49850	49850	49850	49850	0
105	20230704	184400	31517120900	49850	49850	49850	49850	0
106	20230704	184300	31517120900	49850	49850	49850	49850	0
107	20230704	184200	31517120900	49850	49850	49850	49850	0
108	20230704	184100	31517120900	49850	49850	49850	49850	0
109	20230704	184000	31517120900	49850	49850	49850	49850	0
110	20230704	183900	31517120900	49850	49850	49850	49850	0
111	20230704	183800	31517120900	49850	49850	49850	49850	0
112	20230704	183700	31517120900	49850	49850	49850	49850	0
113	20230704	183600	31517120900	49850	49850	49850	49850	0
114	20230704	183500	31517120900	49850	49850	49850	49850	0
115	20230704	183400	31517120900	49850	49850	49850	49850	0
116	20230704	183300	31517120900	49850	49850	49850	49850	0
117	20230704	183200	31517120900	49850	49850	49850	49850	0
118	20230704	183100	31517120900	49850	49850	49850	49850	0
119	20230704	183000	31517120900	49850	49850	49850	49850	0
120	20230704	182900	31517120900	49850	49850	49850	49850	0
121	20230704	182800	31517120900	49850	49850	49850	49850	0
122	20230704	182700	31517120900	49850	49850	49850	49850	13356
123	20230704	182600	31517120900	49850	49850	49850	49850	0
124	20230704	182500	31517120900	49850	49850	49850	49850	0
125	20230704	182400	31517120900	49850	49850	49850	49850	0
126	20230704	182300	31517120900	49850	49850	49850	49850	0
127	20230704	182200	31517120900	49850	49850	49850	49850	0
128	20230704	182100	31517120900	49850	49850	49850	49850	0
129	20230704	182000	31517120900	49850	49850	49850	49850	0
130	20230704	181900	31517120900	49850	49850	49850	49850	0
131	20230704	181800	31517120900	49850	49850	49850	49850	0
132	20230704	181700	31517120900	49850	49850	49850	49850	0
133	20230704	181600	31517120900	49850	49850	49850	49850	0
134	20230704	181500	31517120900	49850	49850	49850	49850	0
135	20230704	181400	31517120900	49850	49850	49850	49850	0
136	20230704	181300	31517120900	49850	49850	49850	49850	0
137	20230704	181200	31517120900	49850	49850	49850	49850	0
138	20230704	181100	31517120900	49850	49850	49850	49850	0
139	20230704	181000	31517120900	49850	49850	49850	49850	0
140	20230704	180900	31517120900	49850	49850	49850	49850	0
141	20230704	180800	31517120900	49850	49850	49850	49850	0
142	20230704	180700	31517120900	49850	49850	49850	49850	0
143	20230704	180600	31517120900	49850	49850	49850	49850	0
144	20230704	180500	31517120900	49850	49850	49850	49850	0
145	20230704	180400	31517120900	49850	49850	49850	49850	0
146	20230704	180300	31517120900	49850	49850	49850	49850	0
147	20230704	180200	31517120900	49850	49850	49850	49850	0
148	20230704	180100	31517120900	49850	49850	49850	49850	0
149	20230704	180000	31517120900	49850	49850	49850	49850	0
150	20230704	175900	31517120900	49850	49850	49850	49850	0
151	20230704	175800	31517120900	49850	49850	49850	49850	0
152	20230704	175700	31517120900	49850	49850	49850	49850	13356
153	20230704	175600	31517120900	49850	49850	49850	49850	0
154	20230704	175500	31517120900	49850	49850	49850	49850	0
155	20230704	175400	31517120900	49850	49850	49850	49850	0
156	20230704	175300	31517120900	49850	49850	49850	49850	0
157	20230704	175200	31517120900	49850	49850	49850	49850	0
158	20230704	175100	31517120900	49850	49850	49850	49850	0
159	20230704	175000	31517120900	49850	49850	49850	49850	0
160	20230704	174900	31517120900	49850	49850	49850	49850	0
161	20230704	174800	31517120900	49850	49850	49850	49850	0
162	20230704	174700	31517120900	49850	49850	49850	49850	0
163	20230704	174600	31517120900	49850	49850	49850	49850	0
164	20230704	174500	31517120900	49850	49850	49850	49850	0
165	20230704	174400	31517120900	49850	49850	49850	49850	0
166	20230704	174300	31517120900	49850	49850	49850	49850	0
167	20230704	174200	31517120900	49850	49850	49850	49850	0
168	20230704	174100	31517120900	49850	49850	49850	49850	0
169	20230704	174000	31517120900	49850	49850	49850	49850	0
170	20230704	173900	31517120900	49850	49850	49850	49850	0
171	20230704	173800	31517120900	49850	49850	49850	49850	0
172	20230704	173700	31517120900	49850	49850	49850	49850	0
173	20230704	173600	31517120900	49850	49850	49850	49850	0
174	20230704	173500	31517120900	49850	49850	49850	49850	0
175	20230704	173400	31517120900	49850	49850	49850	49850	0
176	20230704	173300	31517120900	49850	49850	49850	49850	0
177	20230704	173200	31517120900	49850	49850	49850	49850	0
178	20230704	173100	31517120900	49850	49850	49850	49850	0
179	20230704	173000	31517120900	49850	49850	49850	49850	0
180	20230704	172900	31517120900	49850	49850	49850	49850	0
181	20230704	172800	31517120900	49850	49850	49850	49850	0
182	20230704	172700	31517120900	49850	49850	49850	49850	13356
183	20230704	172600	31517120900	49850	49850	49850	49850	0
184	20230704	172500	31517120900	49850	49850	49850	49850	0
185	20230704	172400	31517120900	49850	49850	49850	49850	0
186	20230704	172300	31517120900	49850	49850	49850	49850	0
187	20230704	172200	31517120900	49850	49850	49850	49850	0
188	20230704	172100	31517120900	49850	49850	49850	49850	0
189	20230704	172000	31517120900	49850	49850	49850	49850	0
190	20230704	171900	31517120900	49850	49850	49850	49850	0
191	20230704	171800	31517120900	49850	49850	49850	49850	0
192	20230704	171700	31517120900	49850	49850	49850	49850	0
193	20230704	171600	31517120900	49850	49850	49850	49850	0
194	20230704	171500	31517120900	49850	49850	49850	49850	0
195	20230704	171400	31517120900	49850	49850	49850	49850	0
196	20230704	171300	31517120900	49850	49850	49850	49850	0
197	20230704	171200	31517120900	49850	49850	49850	49850	0
198	20230704	171100	31517120900	49850	49850	49850	49850	0
199	20230704	171000	31517120900	49850	49850	49850	49850	0
200	20230704	170900	31517120900	49850	49850	49850	49850	0
201	20230704	170800	31517120900	49850	49850	49850	49850	0
202	20230704	170700	31517120900	49850	49850	49850	49850	0
203	20230704	170600	31517120900	49850	49850	49850	49850	0
204	20230704	170500	31517120900	49850	49850	49850	49850	0
205	20230704	170400	31517120900	49850	49850	49850	49850	0
206	20230704	170300	31517120900	49850	49850	49850	49850	0
207	20230704	170200	31517120900	49850	49850	49850	49850	0
208	20230704	170100	31517120900	49850	49850	49850	49850	0
209	20230704	170000	31517120900	49850	49850	49850	49850	0
210	20230704	165900	31517120900	49850	49850	49850	49850	0
211	20230704	165800	31517120900	49850	49850	49850	49850	0
212	20230704	165700	31517120900	49850	49850	49850	49850	13356
213	20230704	165600	31517120900	49850	49850	49850	49850	0
214	20230704	165500	31517120900	49850	49850	49850	49850	0
215	20230704	165400	31517120900	49850	49850	49850	49850	0
216	20230704	165300	31517120900	49850	49850	49850	49850	0
217	20230704	165200	31517120900	49850	49850	49850	49850	0
218	20230704	165100	31517120900	49850	49850	49850	49850	0
219	20230704	165000	31517120900	49850	49850	49850	49850	0
220	20230704	164900	31517120900	49850	49850	49850	49850	0
221	20230704	164800	31517120900	49850	49850	49850	49850	0
222	20230704	164700	31517120900	49850	49850	49850	49850	0
223	20230704	164600	31517120900	49850	49850	49850	49850	0
224	20230704	164500	31517120900	49850	49850	49850	49850	0
225	20230704	164400	31517120900	49850	49850	49850	49850	0
226	20230704	164300	31517120900	49850	49850	49850	49850	0
227	20230704	164200	31517120900	49850	49850	49850	49850	0
228	20230704	164100	31517120900	49850	49850	49850	49850	0
229	20230704	164000	31517120900	49850	49850	49850	49850	0
230	20230704	163900	31517120900	49850	49850	49850	49850	0
231	20230704	163800	31517120900	49850	49850	49850	49850	0
232	20230704	163700	31517120900	49850	49850	49850	49850	0
233	20230704	163600	31517120900	49850	49850	49850	49850	0
234	20230704	163500	31517120900	49850	49850	49850	49850	0
235	20230704	163400	31517120900	49850	49850	49850	49850	0
236	20230704	163300	31517120900	49850	49850	49850	49850	0
237	20230704	163200	31517120900	49850	49850	49850	49850	0
238	20230704	163100	31517120900	49850	49850	49850	49850	0
239	20230704	163000	31517120900	49850	49850	49850	49850	0
240	20230704	162900	31517120900	49850	49850	49850	49850	0
241	20230704	162800	31517120900	49850	49850	49850	49850	0
242	20230704	162700	31517120900	49850	49850	49850	49850	13356
243	20230704	162600	31517120900	49850	49850	49850	49850	0
244	20230704	162500	31517120900	49850	49850	49850	49850	0
245	20230704	162400	31517120900	49850	49850	49850	49850	0
246	20230704	162300	31517120900	49850	49850	49850	49850	0
247	20230704	162200	31517120900	49850	49850	49850	49850	0
248	20230704	162100	31517120900	49850	49850	49850	49850	0
249	20230704	162000	31517120900	49850	49850	49850	49850	0
250	20230704	161900	31517120900	49850	49850	49850	49850	0
251	20230704	161800	31517120900	49850	49850	49850	49850	0
252	20230704	161700	31517120900	49850	49850	49850	49850	0
253	20230704	161600	31517120900	49850	49850	49850	49850	0
254	20230704	161500	31517120900	49850	49850	49850	49850	0
255	20230704	161400	31517120900	49850	49850	49850	49850	0
256	20230704	161300	31517120900	49850	49850	49850	49850	0
257	20230704	161200	31517120900	49850	49850	49850	49850	0
258	20230704	161100	31517120900	49850	49850	49850	49850	0
259	20230704	161000	31517120900	49850	49850	49850	49850	0
260	20230704	160900	31517120900	49850	49850	49850	49850	0
261	20230704	160800	31517120900	49850	49850	49850	49850	0
262	20230704	160700	31517120900	49850	49850	49850	49850	0
263	20230704	160600	31517120900	49850	49850	49850	49850	0
264	20230704	160500	31517120900	49850	49850	49850	49850	0
265	20230704	160400	31517120900	49850	49850	49850	49850	0
266	20230704	160300	31517120900	49850	49850	49850	49850	0
267	20230704	160200	31517120900	49850	49850	49850	49850	0
268	20230704	160100	31517120900	49850	49850	49850	49850	0
269	20230704	160000	31517120900	49850	49850	49850	49850	0
270	20230704	155900	31517120900	49850	49850	49850	49850	0
271	20230704	155800	31517120900	49850	49850	49850	49850	0
272	20230704	155700	31517120900	49850	49850	49850	49850	13356
273	20230704	155600	31517120900	49850	49850	49850	49850	0
274	20230704	155500	31517120900	49850	49850	49850	49850	0
275	20230704	155400	31517120900	49850	49850	49850	49850	0
276	20230704	155300	31517120900	49850	49850	49850	49850	0
277	20230704	155200	31517120900	49850	49850	49850	49850	0
278	20230704	155100	31517120900	49850	49850	49850	49850	0
279	20230704	155000	31517120900	49850	49850	49850	49850	0
280	20230704	154900	31517120900	49850	49850	49850	49850	0
281	20230704	154800	31517120900	49850	49850	49850	49850	0
282	20230704	154700	31517120900	49850	49850	49850	49850	0
283	20230704	154600	31517120900	49850	49850	49850	49850	0
284	20230704	154500	31517120900	49850	49850	49850	49850	0
285	20230704	154400	31517120900	49850	49850	49850	49850	0
286	20230704	154300	31517120900	49850	49850	49850	49850	0
287	20230704	154200	31517120900	49850	49850	49850	49850	0
288	20230704	154100	31517120900	49850	49850	49850	49850	0
289	20230704	154000	31517120900	49850	49850	49850	49850	0
290	20230704	153900	31517120900	49850	49850	49850	49850	0
291	20230704	153800	31517120900	49850	49850	49850	49850	0
292	20230704	153700	31517120900	49850	49850	49850	49850	0
293	20230704	153600	31517120900	49850	49850	49850	49850	0
294	20230704	153500	31517120900	49850	49850	49850	49850	0
295	20230704	153400	31517120900	49850	49850	49850	49850	0
296	20230704	153300	31517120900	49850	49850	49850	49850	0
297	20230704	153200	31517120900	49850	49850	49850	49850	0
298	20230704	153100	31517120900	49850	49850	49850	49850	0
299	20230704	153000	31517120900	49850	49850	49850	49850	13356
300	20230704	152900	30851324300	49900	49900	49900	49900	0
301	20230704	152800	30851324300	49900	49900	49900	49900	0
302	20230704	152700	30851324300	49900	49900	49900	49900	0
303	20230704	152600	30851324300	49900	49900	49900	49900	0
304	20230704	152500	30851324300	49900	49900	49900	49900	0
305	20230704	152400	30851324300	49900	49900	49900	49900	0
306	20230704	152300	30851324300	49900	49900	49900	49900	0
307	20230704	152200	30851324300	49900	49900	49900	49900	0
308	20230704	152100	30851324300	49900	49900	49900	49900	0
309	20230704	152000	30851324300	49900	49900	49900	49900	0
310	20230704	151900	30851324300	49900	49950	49950	49900	1529
311	20230704	151800	30775008350	49900	50000	50000	49900	980
312	20230704	151700	30726059300	49900	49950	50000	49900	1460
313	20230704	151600	30653129550	49950	49900	49950	49900	1071
314	20230704	151500	30599678150	49900	49950	49950	49800	2268
315	20230704	151400	30486626700	49900	49950	49950	49850	1039
316	20230704	151300	30434768350	49950	49900	49950	49850	1175
317	20230704	151200	30376132850	49900	49950	50000	49850	1423
318	20230704	151100	30305081000	49950	49950	50000	49900	1645
319	20230704	151000	30222919050	49950	49950	49950	49900	688
320	20230704	150900	30188562350	49950	49900	49950	49850	864
321	20230704	150800	30145436600	49850	49800	49850	49750	1547
322	20230704	150700	30068341100	49800	49850	49850	49800	1773
323	20230704	150600	29980002450	49850	49650	49900	49600	7295
324	20230704	150500	29617384100	49650	49750	49750	49650	2340
325	20230704	150400	29501137100	49700	49750	49750	49700	663
326	20230704	150300	29468167300	49750	49800	49800	49700	3243
327	20230704	150200	29306933400	49800	49700	49800	49700	3651
328	20230704	150100	29125320300	49700	49850	49850	49700	4529
329	20230704	150000	28899923900	49800	49800	49850	49800	3281
330	20230704	145900	28736516900	49850	49900	49900	49800	7586
331	20230704	145800	28358189700	49950	49900	49950	49900	769
332	20230704	145700	28319796000	49950	49950	49950	49900	987
333	20230704	145600	28270528150	49950	49950	49950	49900	625
334	20230704	145500	28239323450	49950	49900	49950	49900	1471
335	20230704	145400	28165901250	49950	49950	49950	49900	1081
336	20230704	145300	28111933300	49950	49950	49950	49900	964
337	20230704	145200	28063801500	49950	50000	50000	49900	2401
338	20230704	145100	27943879100	49950	50000	50000	49950	1016
339	20230704	145000	27893115000	49950	50000	50000	49950	738
340	20230704	144900	27856237500	50000	50000	50000	49950	584
341	20230704	144800	27827049550	49950	50000	50000	49950	990
342	20230704	144700	27777562400	50000	50000	50000	49950	592
343	20230704	144600	27747975850	50000	50000	50000	49950	751
344	20230704	144500	27710444500	50000	50000	50000	49950	1354
345	20230704	144400	27642789500	50000	50000	50100	49950	1264
346	20230704	144300	27579597850	50000	50000	50100	49950	982
347	20230704	144200	27530479550	50100	50100	50100	50000	812
348	20230704	144100	27489849250	50100	50100	50100	50000	916
349	20230704	144000	27444007350	50100	50100	50100	50000	686
350	20230704	143900	27409661550	50000	50000	50100	50000	581
351	20230704	143800	27380585950	50100	50100	50100	50000	688
352	20230704	143700	27346151250	50100	50100	50200	50000	698
353	20230704	143600	27311190650	50100	50200	50200	50000	718
354	20230704	143500	27275199750	50100	50100	50200	49950	3769
355	20230704	143400	27086656950	50100	50200	50200	50000	690
356	20230704	143300	27052074850	50200	50200	50200	50100	827
357	20230704	143200	27010610050	50200	50200	50200	50100	764
358	20230704	143100	26972287550	50100	50200	50200	50100	898
359	20230704	143000	26927275650	50200	49950	50200	49950	3213
360	20230704	142900	26766554150	50000	50000	50000	49950	729
361	20230704	142800	26730123400	50000	50000	50000	49950	692
362	20230704	142700	26695544650	50000	50000	50000	49950	2654
363	20230704	142600	26562952950	50000	50100	50100	49950	1475
364	20230704	142500	26489192100	50100	50100	50100	50000	625
365	20230704	142400	26457909100	50100	50000	50100	50000	693
366	20230704	142300	26423232000	50000	50000	50100	49950	1134
367	20230704	142200	26366546100	50000	50100	50100	49950	1063
368	20230704	142100	26313420850	50100	50100	50100	50000	1101
369	20230704	142000	26258349450	50100	50100	50100	49950	2189
370	20230704	141900	26148754850	50000	50000	50100	50000	967
371	20230704	141800	26100365450	50100	50100	50100	50000	624
372	20230704	141700	26069137650	50100	50000	50100	50000	728
373	20230704	141600	26032715150	50100	50000	50100	50000	832
374	20230704	141500	25991088050	50100	50100	50100	49950	1169
375	20230704	141400	25932603000	50000	50100	50200	50000	1293
376	20230704	141300	25867828100	50000	50100	50100	50000	679
377	20230704	141200	25833853600	50100	50100	50100	50000	640
378	20230704	141100	25801825800	50100	50100	50100	50000	561
379	20230704	141000	25773746700	50000	50100	50100	50000	1006
380	20230704	140900	25723384600	50100	50100	50100	50000	590
381	20230704	140800	25693857200	50100	50100	50100	50000	629
382	20230704	140700	25662378500	50100	50100	50100	50000	899
383	20230704	140600	25617391500	50100	50100	50100	49950	932
384	20230704	140500	25570767000	50100	50100	50100	50000	923
385	20230704	140400	25524590600	50100	50100	50100	49950	961
386	20230704	140300	25476513500	50100	50100	50100	49950	731
387	20230704	140200	25439936800	50000	50100	50100	50000	536
388	20230704	140100	25413108200	50100	50100	50100	50000	668
389	20230704	140000	25379668800	50100	49900	50200	49900	3488
390	20230704	135900	25205226850	49900	50000	50000	49900	2336
391	20230704	135800	25088522050	49950	50100	50100	49950	2007
392	20230704	135700	24988197100	50100	50100	50100	50000	712
393	20230704	135600	24952568400	50100	50100	50100	50000	970
394	20230704	135500	24904023200	50100	50100	50100	50000	606
395	20230704	135400	24873690800	50100	50200	50200	50000	1677
396	20230704	135300	24789697400	50200	50100	50200	50000	1300
397	20230704	135200	24724558900	50100	50100	50100	50000	650
398	20230704	135100	24692040600	50100	50100	50100	49950	786
399	20230704	135000	24652729450	50100	49950	50100	49900	3081
400	20230704	134900	24498818450	49950	49900	49950	49900	910
401	20230704	134800	24453391150	49900	49950	50000	49900	1702
402	20230704	134700	24368407800	49950	50000	50000	49900	3121
403	20230704	134600	24212549700	49950	50000	50000	49950	866
404	20230704	134500	24169271750	49950	50100	50100	49950	1122
405	20230704	134400	24113174950	50000	50000	50100	50000	234
406	20230704	134300	24101471950	50100	50100	50100	50000	315
407	20230704	134200	24085712450	50000	50100	50100	50000	511
408	20230704	134100	24060145450	50100	50100	50200	50000	1280
409	20230704	134000	23996088750	50100	50100	50100	50000	1318
410	20230704	133900	23930087750	50100	50000	50100	50000	265
411	20230704	133800	23916829750	50100	50000	50100	50000	1630
412	20230704	133700	23835194650	50100	50100	50100	50000	358
413	20230704	133600	23817283950	50100	50200	50200	50000	886
414	20230704	133500	23772933550	50200	49950	50200	49900	2582
415	20230704	133400	23643854400	49950	49950	49950	49900	1498
416	20230704	133300	23569040050	49900	49900	49950	49900	2074
417	20230704	133200	23465544700	49900	49900	49900	49850	615
418	20230704	133100	23434874150	49850	49900	49900	49850	1071
419	20230704	133000	23381460650	49900	49900	49950	49850	1402
420	20230704	132900	23311512600	49900	49950	49950	49900	2119
421	20230704	132800	23205767600	49950	49950	49950	49900	1386
422	20230704	132700	23136579950	49950	49950	49950	49900	445
423	20230704	132600	23114367800	49950	49900	49950	49850	2442
424	20230704	132500	22992574650	49900	49950	49950	49850	3091
425	20230704	132400	22838335950	49950	50000	50000	49900	7370
426	20230704	132300	22470319650	50000	50000	50100	49950	8680
427	20230704	132200	22036320650	50000	50100	50100	50000	3034
428	20230704	132100	21884610150	50100	50100	50200	50000	807
429	20230704	132000	21844222350	50100	50200	50200	50000	2762
430	20230704	131900	21705843750	50200	50100	50200	50100	3424
431	20230704	131800	21534296550	50100	50200	50200	50100	745
432	20230704	131700	21496961550	50200	50200	50200	50100	264
433	20230704	131600	21483723550	50200	50200	50200	50100	244
434	20230704	131500	21471493950	50100	50200	50200	50100	364
435	20230704	131400	21453247750	50200	50200	50200	50100	712
436	20230704	131300	21417555350	50200	50200	50200	50100	437
437	20230704	131200	21395653850	50200	50300	50300	50100	564
438	20230704	131100	21367349250	50300	50300	50300	50200	483
439	20230704	131000	21343097050	50300	50300	50300	50200	262
440	20230704	130900	21329934250	50300	50300	50300	50200	1514
441	20230704	130800	21253923550	50200	50300	50300	50200	202
442	20230704	130700	21243777050	50300	50300	50300	50200	351
443	20230704	130600	21226143250	50300	50400	50400	50200	811
444	20230704	130500	21185350350	50300	50300	50400	50200	2445
445	20230704	130400	21062370250	50200	50300	50300	50200	245
446	20230704	130300	21050063650	50300	50300	50300	50200	321
447	20230704	130200	21033939750	50300	50300	50300	50200	357
448	20230704	130100	21016002050	50300	50300	50300	50200	362
449	20230704	130000	20997816150	50300	50300	50300	50200	458
450	20230704	125900	20974796150	50300	50200	50300	50200	472
451	20230704	125800	20951087850	50300	50300	50300	50200	740
452	20230704	125700	20913886750	50300	50300	50300	50200	391
453	20230704	125600	20894237250	50300	50300	50300	50200	445
454	20230704	125500	20871866550	50300	50300	50300	50200	433
455	20230704	125400	20850113950	50300	50300	50300	50200	1464
456	20230704	125300	20776486750	50300	50300	50300	50200	397
457	20230704	125200	20756550650	50300	50300	50300	50200	350
458	20230704	125100	20738968250	50300	50200	50300	50200	289
459	20230704	125000	20724449450	50300	50300	50300	50200	474
460	20230704	124900	20700649050	50300	50200	50300	50100	3815
461	20230704	124800	20509351250	50300	50300	50300	50200	2314
462	20230704	124700	20393177750	50300	50300	50400	50200	660
463	20230704	124600	20359991150	50300	50100	50400	50100	3657
464	20230704	124500	20176368150	50200	50200	50200	50100	595
465	20230704	124400	20146548750	50200	50100	50200	50100	368
466	20230704	124300	20128091550	50200	50200	50200	50100	418
467	20230704	124200	20107135150	50200	50100	50200	50100	552
468	20230704	124100	20079468850	50200	50200	50200	50100	977
469	20230704	124000	20030504550	50200	50200	50200	50100	355
470	20230704	123900	20012713550	50200	50300	50300	50000	8753
471	20230704	123800	19574036450	50300	50200	50300	50200	475
472	20230704	123700	19550180350	50200	50200	50300	50200	2790
473	20230704	123600	19410097850	50300	50200	50300	50200	284
474	20230704	123500	19395831650	50300	50300	50400	50200	1939
475	20230704	123400	19298328750	50400	50400	50400	50300	360
476	20230704	123300	19280210850	50300	50400	50400	50300	196
477	20230704	123200	19270347250	50300	50300	50400	50300	327
478	20230704	123100	19253894350	50300	50400	50400	50300	1401
479	20230704	123000	19183420250	50400	50400	50400	50300	174
480	20230704	122900	19174658850	50400	50400	50400	50300	455
481	20230704	122800	19151764850	50400	50400	50400	50300	488
482	20230704	122700	19127190850	50400	50400	50400	50300	340
483	20230704	122600	19110074050	50400	50500	50500	50300	933
484	20230704	122500	19063048750	50500	50400	50500	50400	236
485	20230704	122400	19051144350	50500	50500	50500	50400	248
486	20230704	122300	19038638850	50500	50400	50500	50400	254
487	20230704	122200	19025826450	50400	50400	50500	50400	1085
488	20230704	122100	18971136150	50300	50300	50400	50300	954
489	20230704	122000	18923141650	50400	50400	50400	50300	264
490	20230704	121900	18909846950	50400	50400	50400	50300	290
491	20230704	121800	18895252050	50400	50400	50400	50300	315
492	20230704	121700	18879395550	50400	50400	50400	50300	318
493	20230704	121600	18863391250	50400	50400	50400	50300	526
494	20230704	121500	18836900950	50400	50300	50400	50300	2416
495	20230704	121400	18715356450	50300	50300	50300	50200	2214
496	20230704	121300	18604207550	50300	50300	50300	50200	306
497	20230704	121200	18588830950	50300	50300	50300	50200	506
498	20230704	121100	18563415550	50200	50300	50300	50200	2048
499	20230704	121000	18460532550	50200	50300	50300	50200	254
500	20230704	120900	18447770850	50300	50300	50300	50200	1048
501	20230704	120800	18395119050	50300	50300	50300	50200	345
502	20230704	120700	18377790450	50300	50400	50400	50200	402
503	20230704	120600	18357582450	50400	50300	50400	50200	271
504	20230704	120500	18343944850	50400	50300	50400	50200	1151
505	20230704	120400	18286048450	50400	50300	50400	50300	773
506	20230704	120300	18247142750	50400	50400	50400	50300	389
507	20230704	120200	18227568750	50400	50400	50400	50300	185
508	20230704	120100	18218254350	50400	50400	50400	50300	354
509	20230704	120000	18200440050	50400	50500	50500	50300	1035
510	20230704	115900	18148332850	50500	50500	50500	50400	409
511	20230704	115800	18127706750	50500	50500	50500	50400	333
512	20230704	115700	18110911250	50500	50500	50500	50400	261
513	20230704	115600	18097741850	50500	50400	50500	50400	481
514	20230704	115500	18073493450	50500	50500	50500	50400	539
515	20230704	115400	18046299450	50500	50400	50500	50300	647
516	20230704	115300	18013668150	50400	50500	50500	50300	390
517	20230704	115200	17994015550	50500	50400	50500	50300	736
518	20230704	115100	17956934350	50400	50400	50400	50300	1102
519	20230704	115000	17901408950	50400	50400	50400	50300	471
520	20230704	114900	17877707250	50400	50500	50500	50300	228
521	20230704	114800	17866216050	50500	50400	50500	50300	796
522	20230704	114700	17826121050	50400	50300	50400	50300	1376
523	20230704	114600	17756870750	50300	50300	50300	50200	691
524	20230704	114500	17722156250	50200	50400	50400	50200	2485
525	20230704	114400	17597151950	50400	50400	50500	50300	367
526	20230704	114300	17578660350	50500	50500	50500	50400	445
527	20230704	114200	17556219950	50500	50500	50500	50400	1082
528	20230704	114100	17501677550	50500	50500	50500	50400	841
529	20230704	114000	17459219750	50500	50500	50500	50400	539
530	20230704	113900	17432018350	50500	50500	50500	50400	256
531	20230704	113800	17419105750	50500	50500	50500	50400	708
532	20230704	113700	17383399750	50500	50500	50500	50400	423
533	20230704	113600	17362068850	50500	50500	50500	50400	796
534	20230704	113500	17321880950	50500	50500	50500	50400	193
535	20230704	113400	17312145850	50500	50500	50500	50400	419
536	20230704	113300	17291005750	50500	50400	50500	50300	783
537	20230704	113200	17251540050	50400	50500	50500	50300	612
538	20230704	113100	17220704950	50500	50500	50500	50400	807
539	20230704	113000	17180026950	50500	50500	50500	50400	184
540	20230704	112900	17170742750	50500	50500	50500	50400	581
541	20230704	112800	17141446050	50500	50500	50500	50400	775
542	20230704	112700	17102335850	50400	50400	50500	50300	3581
543	20230704	112600	16921855950	50300	50400	50400	50300	606
544	20230704	112500	16891345250	50400	50400	50400	50300	296
545	20230704	112400	16876441650	50400	50500	50500	50300	1463
546	20230704	112300	16802738950	50400	50500	50500	50400	362
547	20230704	112200	16784479550	50500	50500	50500	50400	278
548	20230704	112100	16770451450	50500	50500	50500	50400	327
549	20230704	112000	16753959650	50500	50500	50500	50400	401
550	20230704	111900	16733732450	50500	50500	50500	50400	301
551	20230704	111800	16718553850	50500	50500	50500	50400	936
552	20230704	111700	16671365950	50500	50500	50500	50400	473
553	20230704	111600	16647503950	50500	50500	50500	50400	264
554	20230704	111500	16634190150	50500	50500	50500	50400	379
555	20230704	111400	16615070550	50500	50500	50500	50400	867
556	20230704	111300	16571352050	50500	50500	50600	50400	567
557	20230704	111200	16542720350	50500	50600	50600	50400	2319
558	20230704	111100	16425683650	50600	50700	50700	50600	1216
559	20230704	111000	16364128050	50700	50700	50700	50600	450
560	20230704	110900	16341340750	50700	50800	50800	50600	303
561	20230704	110800	16325991750	50800	50700	50800	50600	1198
562	20230704	110700	16265236550	50700	50700	50700	50600	651
563	20230704	110600	16232242050	50700	50800	50800	50700	847
564	20230704	110500	16189289550	50700	50700	50800	50600	1866
565	20230704	110400	16094708350	50600	50600	50700	50500	1420
566	20230704	110300	16022858850	50600	50600	50700	50500	551
567	20230704	110200	15994991050	50700	50800	50800	50600	726
568	20230704	110100	15958181550	50800	50700	50800	50700	565
569	20230704	110000	15929527650	50800	50800	50800	50700	439
570	20230704	105900	15907248750	50800	50800	50800	50700	548
571	20230704	105800	15879442050	50800	50800	50800	50700	682
572	20230704	105700	15844835650	50800	50800	50800	50700	416
573	20230704	105600	15823727850	50800	50800	50800	50700	830
574	20230704	105500	15781573450	50700	50700	50900	50700	953
575	20230704	105400	15733162950	50800	50700	50800	50500	2228
576	20230704	105300	15620249650	50700	50700	50700	50500	775
577	20230704	105200	15581018350	50700	50600	50700	50500	2705
578	20230704	105100	15444203750	50600	50700	50700	50500	607
579	20230704	105000	15413487750	50700	50600	50700	50500	1437
580	20230704	104900	15340780550	50600	50500	50600	50400	774
581	20230704	104800	15301689950	50500	50500	50500	50300	847
582	20230704	104700	15258978250	50500	50400	50500	50300	1483
583	20230704	104600	15184231650	50500	50400	50500	50300	1249
584	20230704	104500	15121274250	50400	50400	50400	50300	653
585	20230704	104400	15088401150	50400	50500	50500	50300	646
586	20230704	104300	15055854450	50400	50500	50600	50400	882
587	20230704	104200	15011367350	50500	50500	50500	50400	1169
588	20230704	104100	14952398650	50500	50600	50600	50400	706
589	20230704	104000	14916771550	50600	50600	50600	50500	746
590	20230704	103900	14879088650	50600	50600	50700	50500	534
591	20230704	103800	14852072950	50600	50600	50600	50500	1058
592	20230704	103700	14798549950	50600	50700	50700	50500	913
593	20230704	103600	14752334450	50700	50600	50700	50600	674
594	20230704	103500	14718199150	50600	50200	50700	50200	3629
595	20230704	103400	14534729250	50300	50200	50300	50200	2940
596	20230704	103300	14386905050	50300	50400	50400	50200	1078
597	20230704	103200	14332678550	50400	50500	50500	50300	980
598	20230704	103100	14283279250	50500	50500	50500	50400	718
599	20230704	103000	14247062750	50500	50400	50500	50300	2859
600	20230704	102900	14102975450	50500	50400	50600	50400	1690
601	20230704	102800	14017692750	50400	50300	50400	50200	2838
602	20230704	102700	13874979050	50300	50200	50300	50100	2556
603	20230704	102600	13746644750	50200	50100	50300	49950	9372
604	20230704	102500	13277421500	50100	50000	50100	50000	4065
605	20230704	102400	13074120200	50100	50000	50100	49950	13404
606	20230704	102300	12404002700	50000	50200	50300	50000	4537
607	20230704	102200	12176675300	50200	50100	50200	50100	4123
608	20230704	102100	11969927200	50200	50200	50300	50100	3127
609	20230704	102000	11812947700	50300	50200	50300	50100	4715
610	20230704	101900	11576340100	50300	50400	50400	50200	3104
611	20230704	101800	11420424900	50400	50400	50500	50300	1848
612	20230704	101700	11327376300	50500	50500	50500	50300	3407
613	20230704	101600	11155737500	50500	50600	50600	50400	3080
614	20230704	101500	11000177900	50600	50600	50700	50500	2307
615	20230704	101400	10883479200	50700	50700	50700	50600	531
616	20230704	101300	10856574500	50600	50600	50700	50600	781
617	20230704	101200	10817013400	50700	50600	50700	50500	874
618	20230704	101100	10772804000	50600	50800	50800	50500	2506
619	20230704	101000	10646079100	50700	50600	50700	50500	3258
620	20230704	100900	10481232100	50600	50600	50600	50500	1110
621	20230704	100800	10425096900	50600	50600	50600	50500	2296
622	20230704	100700	10309087900	50600	50400	50600	50400	1771
623	20230704	100600	10219717300	50400	50300	50500	50300	3118
624	20230704	100500	10062768400	50400	50400	50400	50200	3460
625	20230704	100400	9888764600	50300	50400	50500	50300	2323
626	20230704	100300	9771825000	50400	50400	50500	50300	1665
627	20230704	100200	9687922900	50400	50400	50500	50300	2074
628	20230704	100100	9583389300	50400	50500	50500	50200	7004
629	20230704	100000	9230885100	50400	50500	50500	50400	2340
630	20230704	095900	9112884700	50500	50500	50600	50400	12745
631	20230704	095800	8469117900	50600	50900	50900	50600	6288
632	20230704	095700	8150566200	50900	50800	50900	50700	3028
633	20230704	095600	7996781400	50700	50900	50900	50700	1416
634	20230704	095500	7924833700	50900	50900	51000	50800	1605
635	20230704	095400	7843169900	50900	50900	50900	50800	1721
636	20230704	095300	7755611300	50900	50900	50900	50700	2253
637	20230704	095200	7641157000	50900	50900	51000	50700	4927
638	20230704	095100	7390547900	50900	50900	50900	50800	1790
639	20230704	095000	7299528000	50900	50800	50900	50800	2348
640	20230704	094900	7180107700	50900	50800	50900	50700	1239
641	20230704	094800	7117181100	50800	50700	50900	50700	3495
642	20230704	094700	6939670800	50800	50800	50800	50700	1890
643	20230704	094600	6843815400	50800	51000	51000	50700	3647
644	20230704	094500	6658448500	51000	50900	51000	50800	4146
645	20230704	094400	6447614100	50900	50900	51000	50800	3703
646	20230704	094300	6259156000	50900	51000	51000	50900	1429
647	20230704	094200	6186397300	51000	51000	51000	50900	671
648	20230704	094100	6152223800	51000	51100	51100	50900	1963
649	20230704	094000	6052264900	51100	51200	51200	50900	1590
650	20230704	093900	5971157400	51200	51300	51300	51100	1150
651	20230704	093800	5912339700	51200	51300	51300	51200	805
652	20230704	093700	5871084500	51200	51300	51300	51200	797
653	20230704	093600	5830248400	51300	51300	51300	51200	614
654	20230704	093500	5798771600	51300	51300	51400	51200	1513
655	20230704	093400	5721135100	51300	51200	51300	51100	1978
656	20230704	093300	5619876200	51200	50900	51200	50900	2289
657	20230704	093200	5503105400	51000	51100	51100	50800	7589
658	20230704	093100	5116642600	51100	51200	51200	51000	2750
659	20230704	093000	4976214400	51200	51000	51200	51000	5208
660	20230704	092900	4710376800	51100	51500	51500	51000	10514
661	20230704	092800	4171666200	51500	51500	51600	51400	1195
662	20230704	092700	4110172100	51600	51500	51600	51400	709
663	20230704	092600	4073635600	51500	51400	51600	51400	847
664	20230704	092500	4030000000	51500	51400	51500	51300	3250
665	20230704	092400	3862852300	51500	51400	51500	51400	635
666	20230704	092300	3830202700	51400	51400	51500	51300	2239
667	20230704	092200	3715153700	51400	51500	51500	51300	2617
668	20230704	092100	3580589800	51500	51600	51600	51500	1187
669	20230704	092000	3519454900	51600	51600	51600	51300	2927
670	20230704	091900	3368854600	51600	51700	51700	51300	7617
671	20230704	091800	2976548500	51700	51800	51800	51600	1805
672	20230704	091700	2883211600	51800	51800	51800	51600	1623
673	20230704	091600	2799290400	51700	51900	51900	51700	1179
674	20230704	091500	2738252800	51900	51900	51900	51800	515
675	20230704	091400	2711559500	51900	52100	52100	51800	962
676	20230704	091300	2661631900	52000	51900	52100	51900	888
677	20230704	091200	2615467500	51900	51700	51900	51700	1843
678	20230704	091100	2520158400	51700	51600	51700	51500	866
679	20230704	091000	2475458300	51600	51600	51700	51500	4776
680	20230704	090900	2229052200	51700	51700	51800	51600	5353
681	20230704	090800	1952362700	51800	51900	52100	51800	5365
682	20230704	090700	1674238800	51900	52100	52200	51900	3189
683	20230704	090600	1508528100	52000	52000	52200	51900	2057
684	20230704	090500	1401655500	52000	52000	52000	51900	1688
685	20230704	090400	1314022100	52000	51800	52000	51700	3213
686	20230704	090300	1147443900	51800	52100	52200	51800	7510
687	20230704	090200	757077500	52100	51900	52200	51900	2895
688	20230704	090100	606411700	52000	52300	52400	51800	6413
689	20230704	090000	272456900	52400	52500	52600	52300	5193