KissMeData/009830/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	185000	46835398650	41150	41150	41150	41150	69203
3	20230706	184900	46835398650	41150	41150	41150	41150	0
4	20230706	184800	46835398650	41150	41150	41150	41150	0
5	20230706	184700	46835398650	41150	41150	41150	41150	0
6	20230706	184600	46835398650	41150	41150	41150	41150	0
7	20230706	184500	46835398650	41150	41150	41150	41150	0
8	20230706	184400	46835398650	41150	41150	41150	41150	0
9	20230706	184300	46835398650	41150	41150	41150	41150	0
10	20230706	184200	46835398650	41150	41150	41150	41150	0
11	20230706	184100	46835398650	41150	41150	41150	41150	0
12	20230706	184000	46835398650	41150	41150	41150	41150	0
13	20230706	183900	46835398650	41150	41150	41150	41150	0
14	20230706	183800	46835398650	41150	41150	41150	41150	0
15	20230706	183700	46835398650	41150	41150	41150	41150	0
16	20230706	183600	46835398650	41150	41150	41150	41150	0
17	20230706	183500	46835398650	41150	41150	41150	41150	0
18	20230706	183400	46835398650	41150	41150	41150	41150	0
19	20230706	183300	46835398650	41150	41150	41150	41150	0
20	20230706	183200	46835398650	41150	41150	41150	41150	0
21	20230706	183100	46835398650	41150	41150	41150	41150	0
22	20230706	183000	46835398650	41150	41150	41150	41150	0
23	20230706	182900	46835398650	41150	41150	41150	41150	0
24	20230706	182800	46835398650	41150	41150	41150	41150	0
25	20230706	182700	46835398650	41150	41150	41150	41150	0
26	20230706	182600	46835398650	41150	41150	41150	41150	0
27	20230706	182500	46835398650	41150	41150	41150	41150	0
28	20230706	182400	46835398650	41150	41150	41150	41150	0
29	20230706	182300	46835398650	41150	41150	41150	41150	0
30	20230706	182200	46835398650	41150	41150	41150	41150	0
31	20230706	182100	46835398650	41150	41150	41150	41150	0
32	20230706	182000	46835398650	41150	41150	41150	41150	69203
33	20230706	181900	46835398650	41150	41150	41150	41150	0
34	20230706	181800	46835398650	41150	41150	41150	41150	0
35	20230706	181700	46835398650	41150	41150	41150	41150	0
36	20230706	181600	46835398650	41150	41150	41150	41150	0
37	20230706	181500	46835398650	41150	41150	41150	41150	0
38	20230706	181400	46835398650	41150	41150	41150	41150	0
39	20230706	181300	46835398650	41150	41150	41150	41150	0
40	20230706	181200	46835398650	41150	41150	41150	41150	0
41	20230706	181100	46835398650	41150	41150	41150	41150	0
42	20230706	181000	46835398650	41150	41150	41150	41150	0
43	20230706	180900	46835398650	41150	41150	41150	41150	0
44	20230706	180800	46835398650	41150	41150	41150	41150	0
45	20230706	180700	46835398650	41150	41150	41150	41150	0
46	20230706	180600	46835398650	41150	41150	41150	41150	0
47	20230706	180500	46835398650	41150	41150	41150	41150	0
48	20230706	180400	46835398650	41150	41150	41150	41150	0
49	20230706	180300	46835398650	41150	41150	41150	41150	0
50	20230706	180200	46835398650	41150	41150	41150	41150	0
51	20230706	180100	46835398650	41150	41150	41150	41150	0
52	20230706	180000	46835398650	41150	41150	41150	41150	0
53	20230706	175900	46835398650	41150	41150	41150	41150	0
54	20230706	175800	46835398650	41150	41150	41150	41150	0
55	20230706	175700	46835398650	41150	41150	41150	41150	0
56	20230706	175600	46835398650	41150	41150	41150	41150	0
57	20230706	175500	46835398650	41150	41150	41150	41150	0
58	20230706	175400	46835398650	41150	41150	41150	41150	0
59	20230706	175300	46835398650	41150	41150	41150	41150	0
60	20230706	175200	46835398650	41150	41150	41150	41150	0
61	20230706	175100	46835398650	41150	41150	41150	41150	0
62	20230706	175000	46835398650	41150	41150	41150	41150	69203
63	20230706	174900	46835398650	41150	41150	41150	41150	0
64	20230706	174800	46835398650	41150	41150	41150	41150	0
65	20230706	174700	46835398650	41150	41150	41150	41150	0
66	20230706	174600	46835398650	41150	41150	41150	41150	0
67	20230706	174500	46835398650	41150	41150	41150	41150	0
68	20230706	174400	46835398650	41150	41150	41150	41150	0
69	20230706	174300	46835398650	41150	41150	41150	41150	0
70	20230706	174200	46835398650	41150	41150	41150	41150	0
71	20230706	174100	46835398650	41150	41150	41150	41150	0
72	20230706	174000	46835398650	41150	41150	41150	41150	0
73	20230706	173900	46835398650	41150	41150	41150	41150	0
74	20230706	173800	46835398650	41150	41150	41150	41150	0
75	20230706	173700	46835398650	41150	41150	41150	41150	0
76	20230706	173600	46835398650	41150	41150	41150	41150	0
77	20230706	173500	46835398650	41150	41150	41150	41150	0
78	20230706	173400	46835398650	41150	41150	41150	41150	0
79	20230706	173300	46835398650	41150	41150	41150	41150	0
80	20230706	173200	46835398650	41150	41150	41150	41150	0
81	20230706	173100	46835398650	41150	41150	41150	41150	0
82	20230706	173000	46835398650	41150	41150	41150	41150	0
83	20230706	172900	46835398650	41150	41150	41150	41150	0
84	20230706	172800	46835398650	41150	41150	41150	41150	0
85	20230706	172700	46835398650	41150	41150	41150	41150	0
86	20230706	172600	46835398650	41150	41150	41150	41150	0
87	20230706	172500	46835398650	41150	41150	41150	41150	0
88	20230706	172400	46835398650	41150	41150	41150	41150	0
89	20230706	172300	46835398650	41150	41150	41150	41150	0
90	20230706	172200	46835398650	41150	41150	41150	41150	0
91	20230706	172100	46835398650	41150	41150	41150	41150	0
92	20230706	172000	46835398650	41150	41150	41150	41150	69203
93	20230706	171900	46835398650	41150	41150	41150	41150	0
94	20230706	171800	46835398650	41150	41150	41150	41150	0
95	20230706	171700	46835398650	41150	41150	41150	41150	0
96	20230706	171600	46835398650	41150	41150	41150	41150	0
97	20230706	171500	46835398650	41150	41150	41150	41150	0
98	20230706	171400	46835398650	41150	41150	41150	41150	0
99	20230706	171300	46835398650	41150	41150	41150	41150	0
100	20230706	171200	46835398650	41150	41150	41150	41150	0
101	20230706	171100	46835398650	41150	41150	41150	41150	0
102	20230706	171000	46835398650	41150	41150	41150	41150	0
103	20230706	170900	46835398650	41150	41150	41150	41150	0
104	20230706	170800	46835398650	41150	41150	41150	41150	0
105	20230706	170700	46835398650	41150	41150	41150	41150	0
106	20230706	170600	46835398650	41150	41150	41150	41150	0
107	20230706	170500	46835398650	41150	41150	41150	41150	0
108	20230706	170400	46835398650	41150	41150	41150	41150	0
109	20230706	170300	46835398650	41150	41150	41150	41150	0
110	20230706	170200	46835398650	41150	41150	41150	41150	0
111	20230706	170100	46835398650	41150	41150	41150	41150	0
112	20230706	170000	46835398650	41150	41150	41150	41150	0
113	20230706	165900	46835398650	41150	41150	41150	41150	0
114	20230706	165800	46835398650	41150	41150	41150	41150	0
115	20230706	165700	46835398650	41150	41150	41150	41150	0
116	20230706	165600	46835398650	41150	41150	41150	41150	0
117	20230706	165500	46835398650	41150	41150	41150	41150	0
118	20230706	165400	46835398650	41150	41150	41150	41150	0
119	20230706	165300	46835398650	41150	41150	41150	41150	0
120	20230706	165200	46835398650	41150	41150	41150	41150	0
121	20230706	165100	46835398650	41150	41150	41150	41150	0
122	20230706	165000	46835398650	41150	41150	41150	41150	69203
123	20230706	164900	46835398650	41150	41150	41150	41150	0
124	20230706	164800	46835398650	41150	41150	41150	41150	0
125	20230706	164700	46835398650	41150	41150	41150	41150	0
126	20230706	164600	46835398650	41150	41150	41150	41150	0
127	20230706	164500	46835398650	41150	41150	41150	41150	0
128	20230706	164400	46835398650	41150	41150	41150	41150	0
129	20230706	164300	46835398650	41150	41150	41150	41150	0
130	20230706	164200	46835398650	41150	41150	41150	41150	0
131	20230706	164100	46835398650	41150	41150	41150	41150	0
132	20230706	164000	46835398650	41150	41150	41150	41150	0
133	20230706	163900	46835398650	41150	41150	41150	41150	0
134	20230706	163800	46835398650	41150	41150	41150	41150	0
135	20230706	163700	46835398650	41150	41150	41150	41150	0
136	20230706	163600	46835398650	41150	41150	41150	41150	0
137	20230706	163500	46835398650	41150	41150	41150	41150	0
138	20230706	163400	46835398650	41150	41150	41150	41150	0
139	20230706	163300	46835398650	41150	41150	41150	41150	0
140	20230706	163200	46835398650	41150	41150	41150	41150	0
141	20230706	163100	46835398650	41150	41150	41150	41150	0
142	20230706	163000	46835398650	41150	41150	41150	41150	0
143	20230706	162900	46835398650	41150	41150	41150	41150	0
144	20230706	162800	46835398650	41150	41150	41150	41150	0
145	20230706	162700	46835398650	41150	41150	41150	41150	0
146	20230706	162600	46835398650	41150	41150	41150	41150	0
147	20230706	162500	46835398650	41150	41150	41150	41150	0
148	20230706	162400	46835398650	41150	41150	41150	41150	0
149	20230706	162300	46835398650	41150	41150	41150	41150	0
150	20230706	162200	46835398650	41150	41150	41150	41150	0
151	20230706	162100	46835398650	41150	41150	41150	41150	0
152	20230706	162000	46835398650	41150	41150	41150	41150	69203
153	20230706	161900	46835398650	41150	41150	41150	41150	0
154	20230706	161800	46835398650	41150	41150	41150	41150	0
155	20230706	161700	46835398650	41150	41150	41150	41150	0
156	20230706	161600	46835398650	41150	41150	41150	41150	0
157	20230706	161500	46835398650	41150	41150	41150	41150	0
158	20230706	161400	46835398650	41150	41150	41150	41150	0
159	20230706	161300	46835398650	41150	41150	41150	41150	0
160	20230706	161200	46835398650	41150	41150	41150	41150	0
161	20230706	161100	46835398650	41150	41150	41150	41150	0
162	20230706	161000	46835398650	41150	41150	41150	41150	0
163	20230706	160900	46835398650	41150	41150	41150	41150	0
164	20230706	160800	46835398650	41150	41150	41150	41150	0
165	20230706	160700	46835398650	41150	41150	41150	41150	0
166	20230706	160600	46835398650	41150	41150	41150	41150	0
167	20230706	160500	46835398650	41150	41150	41150	41150	0
168	20230706	160400	46835398650	41150	41150	41150	41150	0
169	20230706	160300	46835398650	41150	41150	41150	41150	0
170	20230706	160200	46835398650	41150	41150	41150	41150	0
171	20230706	160100	46835398650	41150	41150	41150	41150	0
172	20230706	160000	46835398650	41150	41150	41150	41150	0
173	20230706	155900	46835398650	41150	41150	41150	41150	0
174	20230706	155800	46835398650	41150	41150	41150	41150	0
175	20230706	155700	46835398650	41150	41150	41150	41150	0
176	20230706	155600	46835398650	41150	41150	41150	41150	0
177	20230706	155500	46835398650	41150	41150	41150	41150	0
178	20230706	155400	46835398650	41150	41150	41150	41150	0
179	20230706	155300	46835398650	41150	41150	41150	41150	0
180	20230706	155200	46835398650	41150	41150	41150	41150	0
181	20230706	155100	46835398650	41150	41150	41150	41150	0
182	20230706	155000	46835398650	41150	41150	41150	41150	69203
183	20230706	154900	46835398650	41150	41150	41150	41150	0
184	20230706	154800	46835398650	41150	41150	41150	41150	0
185	20230706	154700	46835398650	41150	41150	41150	41150	0
186	20230706	154600	46835398650	41150	41150	41150	41150	0
187	20230706	154500	46835398650	41150	41150	41150	41150	0
188	20230706	154400	46835398650	41150	41150	41150	41150	0
189	20230706	154300	46835398650	41150	41150	41150	41150	0
190	20230706	154200	46835398650	41150	41150	41150	41150	0
191	20230706	154100	46835398650	41150	41150	41150	41150	0
192	20230706	154000	46835398650	41150	41150	41150	41150	0
193	20230706	153900	46835398650	41150	41150	41150	41150	0
194	20230706	153800	46835398650	41150	41150	41150	41150	0
195	20230706	153700	46835398650	41150	41150	41150	41150	0
196	20230706	153600	46835398650	41150	41150	41150	41150	0
197	20230706	153500	46835398650	41150	41150	41150	41150	0
198	20230706	153400	46835398650	41150	41150	41150	41150	0
199	20230706	153300	46835398650	41150	41150	41150	41150	0
200	20230706	153200	46835398650	41150	41150	41150	41150	0
201	20230706	153100	46835398650	41150	41150	41150	41150	0
202	20230706	153000	46835398650	41150	41150	41150	41150	69203
203	20230706	152900	43987695200	41150	41150	41150	41150	0
204	20230706	152800	43987695200	41150	41150	41150	41150	0
205	20230706	152700	43987695200	41150	41150	41150	41150	0
206	20230706	152600	43987695200	41150	41150	41150	41150	0
207	20230706	152500	43987695200	41150	41150	41150	41150	0
208	20230706	152400	43987695200	41150	41150	41150	41150	0
209	20230706	152300	43987695200	41150	41150	41150	41150	0
210	20230706	152200	43987695200	41150	41150	41150	41150	0
211	20230706	152100	43987695200	41150	41150	41150	41150	0
212	20230706	152000	43987695200	41150	41150	41150	41150	0
213	20230706	151900	43987695200	41150	41100	41150	41100	3189
214	20230706	151800	43856577050	41150	41150	41150	41100	1715
215	20230706	151700	43786062050	41100	41100	41150	41100	2116
216	20230706	151600	43699034350	41100	41100	41150	41100	5476
217	20230706	151500	43473775200	41100	41100	41150	41100	779
218	20230706	151400	43441733050	41100	41100	41150	41100	1266
219	20230706	151300	43389684300	41100	41050	41150	41050	6969
220	20230706	151200	43103274350	41050	41050	41100	41050	1568
221	20230706	151100	43038877900	41050	41050	41100	41050	2456
222	20230706	151000	42937975050	41050	41100	41100	41050	2150
223	20230706	150900	42849685200	41050	41050	41100	41050	1310
224	20230706	150800	42795870400	41050	41100	41100	41050	1445
225	20230706	150700	42736525600	41050	41100	41100	41050	917
226	20230706	150600	42698867200	41050	41050	41100	41050	1714
227	20230706	150500	42628487100	41100	41050	41100	41050	4833
228	20230706	150400	42430028800	41050	41050	41050	41000	5144
229	20230706	150300	42218911650	41000	41000	41050	41000	2064
230	20230706	150200	42134282550	41050	41000	41050	41000	3007
231	20230706	150100	42010977500	41000	41000	41050	41000	601
232	20230706	150000	41986330000	41000	40950	41050	40950	5646
233	20230706	145900	41754751300	40950	40950	41000	40950	2679
234	20230706	145800	41644975100	41000	40950	41000	40950	7530
235	20230706	145700	41336283050	41000	40950	41000	40950	1428
236	20230706	145600	41277765200	40950	40950	41000	40950	2799
237	20230706	145500	41163038150	40950	40950	41000	40950	3121
238	20230706	145400	41035191600	40950	41000	41000	40950	1934
239	20230706	145300	40955978600	40950	40950	41000	40950	1694
240	20230706	145200	40886551700	40950	40950	41000	40950	4169
241	20230706	145100	40715772700	40950	40950	41000	40950	1055
242	20230706	145000	40672557300	40950	40950	41000	40950	2111
243	20230706	144900	40586082300	41000	41000	41000	40950	2090
244	20230706	144800	40500469600	41000	41000	41000	40950	4334
245	20230706	144700	40322904950	41000	40950	41000	40950	1351
246	20230706	144600	40267528400	40950	40950	41000	40950	1642
247	20230706	144500	40200238050	40950	40950	41000	40950	1836
248	20230706	144400	40125008600	41000	41000	41050	40950	3538
249	20230706	144300	39979953900	41000	41000	41050	41000	834
250	20230706	144200	39945745200	41000	41000	41050	41000	1449
251	20230706	144100	39886325850	41050	40950	41050	40950	7925
252	20230706	144000	39561417200	40950	41000	41000	40950	1201
253	20230706	143900	39512219900	41000	41000	41050	40950	2909
254	20230706	143800	39392991950	41000	41050	41050	41000	2215
255	20230706	143700	39302167350	41050	41000	41050	41000	2108
256	20230706	143600	39215720400	41000	41000	41050	41000	5595
257	20230706	143500	38986323750	41000	41000	41050	41000	4994
258	20230706	143400	38781543900	41000	41000	41050	41000	3600
259	20230706	143300	38633928200	41000	41000	41050	41000	1458
260	20230706	143200	38574145900	41000	41000	41050	41000	778
261	20230706	143100	38542229250	41050	41050	41050	41000	787
262	20230706	143000	38509958650	41000	41050	41050	41000	1643
263	20230706	142900	38442575750	41050	41050	41050	41000	2317
264	20230706	142800	38347574950	41050	41000	41050	41000	981
265	20230706	142700	38307333100	41000	41000	41050	41000	1457
266	20230706	142600	38247571250	41050	41000	41050	41000	447
267	20230706	142500	38229238650	41000	41050	41100	41000	5651
268	20230706	142400	37997289200	41050	41050	41100	41050	903
269	20230706	142300	37960215950	41050	41100	41100	41050	1613
270	20230706	142200	37893983050	41100	41050	41100	41050	1266
271	20230706	142100	37842009550	41050	41100	41100	41050	1423
272	20230706	142000	37783573300	41050	41100	41100	41050	459
273	20230706	141900	37764727800	41100	41050	41100	41050	2259
274	20230706	141800	37671926050	41050	41150	41150	41050	8238
275	20230706	141700	37333436750	41100	41150	41150	41100	539
276	20230706	141600	37311278550	41100	41100	41150	41100	2018
277	20230706	141500	37228316100	41100	41100	41150	41100	1821
278	20230706	141400	37153469100	41100	41150	41150	41100	895
279	20230706	141300	37116666600	41100	41100	41150	41100	432
280	20230706	141200	37098903450	41100	41100	41150	41100	1463
281	20230706	141100	37038745750	41150	41100	41150	41100	944
282	20230706	141000	36999925550	41100	41100	41150	41100	1756
283	20230706	140900	36927691150	41150	41100	41150	41100	1686
284	20230706	140800	36858362800	41150	41100	41150	41100	792
285	20230706	140700	36825796800	41100	41100	41150	41100	1348
286	20230706	140600	36770374050	41100	41100	41150	41100	828
287	20230706	140500	36736335350	41100	41100	41150	41100	1144
288	20230706	140400	36689296100	41150	41100	41150	41100	892
289	20230706	140300	36652620900	41100	41100	41150	41100	1515
290	20230706	140200	36590320100	41100	41150	41150	41100	815
291	20230706	140100	36556810150	41100	41100	41150	41100	1333
292	20230706	140000	36502003400	41100	41150	41150	41100	2173
293	20230706	135900	36412624800	41100	41100	41150	41100	1012
294	20230706	135800	36370998550	41150	41150	41150	41100	1695
295	20230706	135700	36301302250	41100	41050	41150	41050	5077
296	20230706	135600	36092612900	41100	41050	41100	41050	1419
297	20230706	135500	36034316700	41050	41050	41100	41050	1003
298	20230706	135400	35993135050	41050	41050	41100	41050	1801
299	20230706	135300	35919177050	41100	41050	41100	41050	1388
300	20230706	135200	35862179550	41050	41050	41100	41050	959
301	20230706	135100	35822806500	41050	41050	41100	41050	2191
302	20230706	135000	35732831550	41050	41050	41100	41050	888
303	20230706	134900	35696347550	41050	41050	41100	41050	1385
304	20230706	134800	35639474700	41050	41100	41100	41050	1234
305	20230706	134700	35588801050	41100	41050	41100	41050	1160
306	20230706	134600	35541156850	41050	41050	41100	41050	1202
307	20230706	134500	35491810100	41050	41050	41050	41000	1637
308	20230706	134400	35424649550	41050	41050	41100	41000	2798
309	20230706	134300	35309812300	41100	41100	41100	41050	860
310	20230706	134200	35274500800	41100	41050	41100	41050	868
311	20230706	134100	35238854850	41050	41050	41100	41000	2527
312	20230706	134000	35135170250	41050	41000	41050	41000	1018
313	20230706	133900	35093406950	41000	41000	41050	40950	8498
314	20230706	133800	34744990400	40950	40950	41000	40950	1173
315	20230706	133700	34696938650	40950	41000	41000	40950	1416
316	20230706	133600	34638922850	40950	40950	41000	40950	1970
317	20230706	133500	34558195850	41000	40950	41000	40950	1231
318	20230706	133400	34507759800	40950	40950	41000	40950	931
319	20230706	133300	34469634150	40950	40950	41000	40950	1629
320	20230706	133200	34402909550	40950	40950	41000	40950	828
321	20230706	133100	34368994100	41000	40950	41000	40950	1564
322	20230706	133000	34304928200	40950	41000	41000	40950	2776
323	20230706	132900	34191239400	40950	40950	41000	40950	1304
324	20230706	132800	34137825950	40950	41000	41000	40950	23571
325	20230706	132700	33171922450	41000	41050	41050	41000	10296
326	20230706	132600	32749774200	41000	41000	41050	41000	2236
327	20230706	132500	32658041850	41000	41050	41050	41000	1119
328	20230706	132400	32612146800	41050	41050	41050	41000	3285
329	20230706	132300	32477366900	41050	41050	41050	41000	1880
330	20230706	132200	32400226100	41000	41000	41050	41000	2981
331	20230706	132100	32277908200	41000	41000	41050	41000	9279
332	20230706	132000	31897265450	41000	41000	41050	41000	1548
333	20230706	131900	31833745050	41000	41050	41050	41000	1537
334	20230706	131800	31770687500	41000	41000	41050	41000	2192
335	20230706	131700	31680804700	41000	41050	41100	41000	5446
336	20230706	131600	31457285250	41100	41050	41100	41050	699
337	20230706	131500	31428589700	41050	41050	41100	41050	1821
338	20230706	131400	31353816550	41050	41050	41100	41050	2200
339	20230706	131300	31263502800	41100	41100	41100	41050	1207
340	20230706	131200	31213939550	41050	41050	41100	41050	5526
341	20230706	131100	30987081200	41050	41050	41100	41050	2306
342	20230706	131000	30892392850	41100	41050	41100	41050	3285
343	20230706	130900	30757510900	41050	41050	41100	41050	1075
344	20230706	130800	30713377300	41100	41050	41100	41050	1863
345	20230706	130700	30636856850	41100	41050	41100	41050	1287
346	20230706	130600	30584003050	41050	41050	41100	41050	1739
347	20230706	130500	30512584650	41100	41100	41100	41050	6225
348	20230706	130400	30256825250	41100	41100	41150	41100	2584
349	20230706	130300	30150605350	41150	41100	41150	41100	5758
350	20230706	130200	29913924750	41100	41150	41200	41100	2387
351	20230706	130100	29815723750	41200	41150	41200	41150	1500
352	20230706	130000	29753978350	41150	41150	41200	41150	1224
353	20230706	125900	29703606700	41150	41150	41200	41150	1592
354	20230706	125800	29638064050	41200	41150	41200	41150	1838
355	20230706	125700	29562415800	41150	41150	41200	41150	1878
356	20230706	125600	29485116150	41200	41150	41200	41150	1509
357	20230706	125500	29422991150	41150	41200	41250	41150	10404
358	20230706	125400	28994356150	41250	41200	41250	41200	2491
359	20230706	125300	28891701200	41250	41200	41250	41200	1813
360	20230706	125200	28816960300	41200	41200	41250	41200	1218
361	20230706	125100	28766761850	41200	41200	41250	41200	1139
362	20230706	125000	28719825900	41250	41250	41250	41200	1424
363	20230706	124900	28661133800	41250	41250	41300	41200	5159
364	20230706	124800	28448319450	41300	41250	41300	41250	932
365	20230706	124700	28409848450	41250	41300	41300	41250	898
366	20230706	124600	28372790900	41250	41300	41300	41250	692
367	20230706	124500	28344240600	41300	41300	41300	41250	933
368	20230706	124400	28305734700	41250	41250	41300	41250	414
369	20230706	124300	28288653700	41250	41300	41350	41250	2532
370	20230706	124200	28184103850	41350	41300	41350	41300	1236
371	20230706	124100	28133047500	41300	41300	41350	41300	759
372	20230706	124000	28101681500	41300	41300	41350	41300	844
373	20230706	123900	28066818000	41350	41350	41350	41300	1202
374	20230706	123800	28017159800	41350	41300	41350	41300	842
375	20230706	123700	27982362050	41300	41300	41350	41300	750
376	20230706	123600	27951381650	41300	41300	41350	41250	2390
377	20230706	123500	27852654300	41250	41300	41300	41250	537
378	20230706	123400	27830496850	41250	41250	41350	41250	3606
379	20230706	123300	27681624450	41250	41250	41300	41250	971
380	20230706	123200	27641553200	41300	41250	41300	41250	905
381	20230706	123100	27604203100	41250	41300	41300	41250	1440
382	20230706	123000	27544767350	41250	41250	41300	41250	680
383	20230706	122900	27516705600	41250	41300	41350	41250	1507
384	20230706	122800	27454460600	41300	41250	41350	41250	4515
385	20230706	122700	27268044650	41250	41250	41300	41250	1104
386	20230706	122600	27222484700	41250	41300	41350	41250	4298
387	20230706	122500	27044976400	41300	41350	41400	41300	1820
388	20230706	122400	26969705150	41350	41400	41400	41350	726
389	20230706	122300	26939681700	41350	41350	41400	41300	2108
390	20230706	122200	26852499400	41350	41350	41400	41300	2548
391	20230706	122100	26747126050	41350	41350	41400	41350	574
392	20230706	122000	26723388550	41350	41350	41400	41350	1184
393	20230706	121900	26674402850	41350	41350	41400	41350	951
394	20230706	121800	26635075450	41350	41350	41400	41350	722
395	20230706	121700	26605204650	41350	41350	41400	41300	5065
396	20230706	121600	26395767550	41400	41450	41500	41350	4328
397	20230706	121500	26216548800	41450	41450	41500	41450	862
398	20230706	121400	26180815750	41450	41500	41500	41450	538
399	20230706	121300	26158499800	41450	41500	41500	41450	1170
400	20230706	121200	26109971900	41500	41550	41550	41500	700
401	20230706	121100	26080917750	41550	41500	41550	41450	592
402	20230706	121000	26056351600	41500	41500	41550	41450	1042
403	20230706	120900	26013110700	41550	41550	41550	41500	1232
404	20230706	120800	25961962800	41550	41450	41550	41450	1198
405	20230706	120700	25912247050	41500	41500	41550	41500	2555
406	20230706	120600	25806199250	41500	41500	41550	41500	1077
407	20230706	120500	25761476300	41500	41500	41550	41500	613
408	20230706	120400	25736024200	41500	41500	41550	41500	954
409	20230706	120300	25696415300	41550	41500	41550	41450	822
410	20230706	120200	25662317850	41450	41450	41500	41450	1061
411	20230706	120100	25618300200	41450	41450	41500	41450	1166
412	20230706	120000	25569962950	41500	41500	41550	41450	898
413	20230706	115900	25532711750	41550	41500	41550	41450	529
414	20230706	115800	25510768100	41500	41500	41550	41450	908
415	20230706	115700	25473088100	41550	41550	41550	41500	1098
416	20230706	115600	25427494650	41500	41500	41550	41450	635
417	20230706	115500	25401134150	41450	41450	41550	41450	993
418	20230706	115400	25359933400	41450	41500	41550	41450	2624
419	20230706	115300	25251042300	41450	41450	41500	41450	1065
420	20230706	115200	25206869300	41450	41450	41500	41400	924
421	20230706	115100	25168569150	41450	41450	41500	41400	771
422	20230706	115000	25136596250	41450	41450	41500	41400	766
423	20230706	114900	25104846200	41450	41450	41500	41400	1811
424	20230706	114800	25029784450	41450	41450	41500	41450	1295
425	20230706	114700	24976058050	41450	41450	41500	41450	1185
426	20230706	114600	24926936700	41450	41500	41500	41450	1313
427	20230706	114500	24872487400	41500	41450	41500	41450	961
428	20230706	114400	24832648050	41450	41450	41500	41450	954
429	20230706	114300	24793070800	41450	41450	41500	41450	1289
430	20230706	114200	24739620050	41450	41450	41500	41400	1189
431	20230706	114100	24690325850	41400	41450	41450	41400	1072
432	20230706	114000	24645901950	41400	41500	41500	41400	1909
433	20230706	113900	24566769500	41500	41550	41550	41450	968
434	20230706	113800	24526613350	41500	41500	41550	41500	1374
435	20230706	113700	24469586700	41500	41500	41550	41500	2910
436	20230706	113600	24348697400	41500	41500	41550	41500	927
437	20230706	113500	24310203250	41500	41500	41550	41500	573
438	20230706	113400	24286419800	41500	41500	41550	41450	795
439	20230706	113300	24253426750	41550	41500	41550	41450	977
440	20230706	113200	24212866050	41450	41450	41550	41450	929
441	20230706	113100	24174317550	41450	41500	41550	41450	1364
442	20230706	113000	24117718300	41450	41500	41550	41450	1125
443	20230706	112900	24071046050	41500	41500	41550	41500	709
444	20230706	112800	24041617250	41500	41450	41550	41450	671
445	20230706	112700	24013767100	41500	41500	41550	41450	2137
446	20230706	112600	23925083350	41500	41500	41550	41500	1476
447	20230706	112500	23863811000	41500	41500	41600	41500	1194
448	20230706	112400	23814203500	41500	41550	41550	41500	1330
449	20230706	112300	23758991500	41500	41450	41550	41450	2221
450	20230706	112200	23666831700	41500	41450	41500	41450	922
451	20230706	112100	23628601000	41450	41500	41550	41450	2752
452	20230706	112000	23514380350	41500	41500	41550	41500	713
453	20230706	111900	23484787250	41550	41550	41550	41500	1287
454	20230706	111800	23431341100	41550	41600	41600	41500	1297
455	20230706	111700	23377453650	41550	41550	41600	41550	1347
456	20230706	111600	23321466000	41600	41550	41650	41550	2001
457	20230706	111500	23238212650	41550	41550	41650	41500	5264
458	20230706	111400	23019336850	41500	41600	41600	41500	1354
459	20230706	111300	22963098900	41550	41550	41600	41550	1219
460	20230706	111200	22912444900	41550	41550	41600	41550	463
461	20230706	111100	22893188400	41600	41550	41600	41550	1602
462	20230706	111000	22826620100	41550	41550	41600	41550	1123
463	20230706	110900	22779941600	41600	41550	41600	41550	423
464	20230706	110800	22762361650	41550	41550	41600	41550	1093
465	20230706	110700	22716930500	41550	41550	41600	41550	1567
466	20230706	110600	22651789100	41550	41550	41600	41550	358
467	20230706	110500	22636904400	41550	41500	41600	41500	2848
468	20230706	110400	22518573450	41500	41550	41550	41500	881
469	20230706	110300	22481998350	41500	41500	41550	41500	1494
470	20230706	110200	22419943200	41500	41550	41600	41500	1371
471	20230706	110100	22362987100	41600	41600	41650	41600	2545
472	20230706	110000	22257073350	41600	41550	41650	41550	3873
473	20230706	105900	22095945800	41550	41550	41600	41500	1390
474	20230706	105800	22038185200	41550	41600	41600	41550	2337
475	20230706	105700	21941042750	41600	41500	41600	41500	1400
476	20230706	105600	21882878200	41500	41550	41550	41500	2023
477	20230706	105500	21798847550	41550	41400	41550	41400	5862
478	20230706	105400	21555729200	41400	41400	41450	41400	1461
479	20230706	105300	21495203250	41400	41400	41450	41400	966
480	20230706	105200	21455197900	41450	41400	41450	41400	1147
481	20230706	105100	21407693350	41450	41450	41500	41400	2056
482	20230706	105000	21322450550	41450	41500	41500	41450	1088
483	20230706	104900	21277347150	41450	41500	41500	41450	1161
484	20230706	104800	21229202050	41500	41550	41550	41500	1585
485	20230706	104700	21163405600	41500	41500	41550	41500	3877
486	20230706	104600	21002380800	41550	41550	41600	41500	2692
487	20230706	104500	20890571550	41550	41500	41600	41500	5407
488	20230706	104400	20665816400	41500	41500	41550	41500	1503
489	20230706	104300	20603434800	41500	41500	41550	41500	1192
490	20230706	104200	20553946800	41500	41450	41550	41400	8005
491	20230706	104100	20221621900	41450	41450	41500	41400	1952
492	20230706	104000	20140736200	41450	41450	41500	41450	3173
493	20230706	103900	20009164600	41500	41400	41500	41400	17765
494	20230706	103800	19273265350	41400	41450	41450	41400	1175
495	20230706	103700	19224592950	41450	41400	41450	41400	973
496	20230706	103600	19184298300	41400	41450	41450	41400	1185
497	20230706	103500	19135199450	41400	41450	41450	41400	2393
498	20230706	103400	19036112900	41450	41450	41450	41400	6455
499	20230706	103300	18768761500	41400	41300	41450	41250	12358
500	20230706	103200	18257549950	41250	41250	41300	41250	1581
501	20230706	103100	18192329450	41300	41250	41300	41200	4379
502	20230706	103000	18011703000	41250	41200	41250	41200	1384
503	20230706	102900	17954632550	41250	41150	41250	41150	2584
504	20230706	102800	17848188200	41200	41150	41200	41150	1112
505	20230706	102700	17802421800	41150	41150	41200	41150	963
506	20230706	102600	17762771000	41150	41150	41200	41150	850
507	20230706	102500	17727772600	41200	41200	41200	41150	1606
508	20230706	102400	17661661200	41200	41200	41200	41150	1720
509	20230706	102300	17590856250	41150	41150	41200	41100	1315
510	20230706	102200	17536752700	41150	41150	41150	41100	2311
511	20230706	102100	17441712800	41150	41100	41150	41100	692
512	20230706	102000	17413254700	41100	41150	41150	41100	1548
513	20230706	101900	17349581500	41100	41100	41150	41100	1189
514	20230706	101800	17300690100	41100	41100	41150	41100	2782
515	20230706	101700	17186284500	41100	41100	41150	41050	4943
516	20230706	101600	16983222750	41100	41050	41100	41000	5387
517	20230706	101500	16761927300	41050	41000	41050	41000	1576
518	20230706	101400	16697237700	41050	41000	41050	41000	1590
519	20230706	101300	16632026300	41000	40950	41050	40950	5186
520	20230706	101200	16419412350	41000	41000	41000	40950	3555
521	20230706	101100	16273706650	40950	40950	41000	40950	3993
522	20230706	101000	16110061000	41000	40950	41000	40950	1941
523	20230706	100900	16030555400	41000	41050	41050	40950	13340
524	20230706	100800	15483855300	41000	41050	41050	41000	32553
525	20230706	100700	14149123550	41050	41100	41150	41050	24229
526	20230706	100600	13154044450	41100	41100	41150	41100	1633
527	20230706	100500	13086910200	41100	41100	41150	41100	1840
528	20230706	100400	13011279300	41100	41100	41150	41100	3717
529	20230706	100300	12858454050	41150	41150	41150	41100	916
530	20230706	100200	12820782950	41150	41100	41150	41100	3328
531	20230706	100100	12683933700	41100	41150	41200	41100	7316
532	20230706	100000	12382849800	41150	41200	41250	41150	5044
533	20230706	095900	12175070250	41200	41250	41250	41200	1302
534	20230706	095800	12121413100	41200	41250	41300	41200	2473
535	20230706	095700	12019428700	41250	41250	41300	41250	1731
536	20230706	095600	11947988650	41250	41250	41300	41250	1736
537	20230706	095500	11876376800	41250	41250	41300	41250	1806
538	20230706	095400	11801855000	41250	41200	41250	41200	2964
539	20230706	095300	11679697750	41250	41250	41300	41200	6479
540	20230706	095200	11412461650	41250	41350	41350	41250	4044
541	20230706	095100	11245486050	41350	41300	41350	41250	3003
542	20230706	095000	11121503100	41250	41350	41400	41250	5922
543	20230706	094900	10876826700	41350	41300	41400	41300	3137
544	20230706	094800	10747139000	41300	41300	41350	41300	3787
545	20230706	094700	10590610700	41300	41250	41300	41250	3463
546	20230706	094600	10447604650	41250	41250	41300	41250	1732
547	20230706	094500	10376094350	41250	41250	41300	41250	1929
548	20230706	094400	10296489650	41250	41250	41300	41250	685
549	20230706	094300	10268226450	41250	41300	41300	41250	801
550	20230706	094200	10235163850	41250	41300	41300	41250	1327
551	20230706	094100	10180419150	41250	41250	41300	41250	1541
552	20230706	094000	10116786650	41300	41250	41300	41250	689
553	20230706	093900	10088341300	41250	41300	41350	41250	2756
554	20230706	093800	9974526600	41300	41250	41300	41200	1460
555	20230706	093700	9914286050	41250	41200	41250	41200	1755
556	20230706	093600	9841912800	41200	41250	41250	41200	1025
557	20230706	093500	9799665100	41200	41200	41250	41200	1426
558	20230706	093400	9740874650	41200	41150	41200	41150	3661
559	20230706	093300	9590111500	41200	41200	41200	41150	2873
560	20230706	093200	9471766500	41150	41150	41200	41100	3315
561	20230706	093100	9335389050	41150	41100	41150	41050	5770
562	20230706	093000	9098237350	41100	41050	41100	41050	7336
563	20230706	092900	8797049800	41050	41050	41100	41000	16577
564	20230706	092800	8116581400	41000	41050	41100	41000	9233
565	20230706	092700	7737626500	41100	41100	41100	41050	5816
566	20230706	092600	7498820300	41050	41050	41100	41050	3179
567	20230706	092500	7368250000	41100	41100	41100	41050	2389
568	20230706	092400	7270116550	41050	41100	41150	41050	7207
569	20230706	092300	6973980150	41100	41150	41150	41100	4874
570	20230706	092200	6773569850	41150	41250	41250	41100	13391
571	20230706	092100	6222265600	41250	41250	41250	41200	2749
572	20230706	092000	6108883800	41250	41200	41250	41150	2080
573	20230706	091900	6023175250	41150	41200	41200	41150	6368
574	20230706	091800	5760900100	41200	41200	41250	41150	3880
575	20230706	091700	5601066850	41200	41250	41250	41200	5831
576	20230706	091600	5360809900	41250	41300	41350	41200	13037
577	20230706	091500	4822576400	41350	41400	41400	41300	4329
578	20230706	091400	4643596000	41400	41400	41400	41350	1394
579	20230706	091300	4585933800	41400	41450	41450	41350	4220
580	20230706	091200	4411189700	41400	41400	41450	41350	2129
581	20230706	091100	4323053750	41400	41300	41400	41300	3051
582	20230706	091000	4196910800	41300	41350	41350	41300	3194
583	20230706	090900	4064900950	41350	41250	41350	41200	8749
584	20230706	090800	3703975350	41250	41250	41300	41200	8428
585	20230706	090700	3356446050	41250	41350	41350	41250	8621
586	20230706	090600	3000585950	41350	41400	41400	41300	7570
587	20230706	090500	2687626350	41400	41350	41450	41250	10869
588	20230706	090400	2238521450	41300	41400	41400	41300	9491
589	20230706	090300	1846191900	41400	41500	41500	41350	7617
590	20230706	090200	1530650200	41500	41700	41700	41450	11462
591	20230706	090100	1054275000	41650	41850	41850	41650	9442
592	20230706	090000	660197750	41850	42150	42150	41850	15646