KissMeData/035720/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	191000	79759089700	49850	49850	49850	49850	72077
3	20230707	190900	79759089700	49850	49850	49850	49850	0
4	20230707	190800	79759089700	49850	49850	49850	49850	0
5	20230707	190700	79759089700	49850	49850	49850	49850	0
6	20230707	190600	79759089700	49850	49850	49850	49850	0
7	20230707	190500	79759089700	49850	49850	49850	49850	0
8	20230707	190400	79759089700	49850	49850	49850	49850	0
9	20230707	190300	79759089700	49850	49850	49850	49850	0
10	20230707	190200	79759089700	49850	49850	49850	49850	0
11	20230707	190100	79759089700	49850	49850	49850	49850	0
12	20230707	190000	79759089700	49850	49850	49850	49850	0
13	20230707	185900	79759089700	49850	49850	49850	49850	0
14	20230707	185800	79759089700	49850	49850	49850	49850	0
15	20230707	185700	79759089700	49850	49850	49850	49850	0
16	20230707	185600	79759089700	49850	49850	49850	49850	0
17	20230707	185500	79759089700	49850	49850	49850	49850	0
18	20230707	185400	79759089700	49850	49850	49850	49850	0
19	20230707	185300	79759089700	49850	49850	49850	49850	0
20	20230707	185200	79759089700	49850	49850	49850	49850	0
21	20230707	185100	79759089700	49850	49850	49850	49850	0
22	20230707	185000	79759089700	49850	49850	49850	49850	0
23	20230707	184900	79759089700	49850	49850	49850	49850	0
24	20230707	184800	79759089700	49850	49850	49850	49850	0
25	20230707	184700	79759089700	49850	49850	49850	49850	0
26	20230707	184600	79759089700	49850	49850	49850	49850	0
27	20230707	184500	79759089700	49850	49850	49850	49850	0
28	20230707	184400	79759089700	49850	49850	49850	49850	0
29	20230707	184300	79759089700	49850	49850	49850	49850	0
30	20230707	184200	79759089700	49850	49850	49850	49850	0
31	20230707	184100	79759089700	49850	49850	49850	49850	0
32	20230707	184000	79759089700	49850	49850	49850	49850	72077
33	20230707	183900	79759089700	49850	49850	49850	49850	0
34	20230707	183800	79759089700	49850	49850	49850	49850	0
35	20230707	183700	79759089700	49850	49850	49850	49850	0
36	20230707	183600	79759089700	49850	49850	49850	49850	0
37	20230707	183500	79759089700	49850	49850	49850	49850	0
38	20230707	183400	79759089700	49850	49850	49850	49850	0
39	20230707	183300	79759089700	49850	49850	49850	49850	0
40	20230707	183200	79759089700	49850	49850	49850	49850	0
41	20230707	183100	79759089700	49850	49850	49850	49850	0
42	20230707	183000	79759089700	49850	49850	49850	49850	0
43	20230707	182900	79759089700	49850	49850	49850	49850	0
44	20230707	182800	79759089700	49850	49850	49850	49850	0
45	20230707	182700	79759089700	49850	49850	49850	49850	0
46	20230707	182600	79759089700	49850	49850	49850	49850	0
47	20230707	182500	79759089700	49850	49850	49850	49850	0
48	20230707	182400	79759089700	49850	49850	49850	49850	0
49	20230707	182300	79759089700	49850	49850	49850	49850	0
50	20230707	182200	79759089700	49850	49850	49850	49850	0
51	20230707	182100	79759089700	49850	49850	49850	49850	0
52	20230707	182000	79759089700	49850	49850	49850	49850	0
53	20230707	181900	79759089700	49850	49850	49850	49850	0
54	20230707	181800	79759089700	49850	49850	49850	49850	0
55	20230707	181700	79759089700	49850	49850	49850	49850	0
56	20230707	181600	79759089700	49850	49850	49850	49850	0
57	20230707	181500	79759089700	49850	49850	49850	49850	0
58	20230707	181400	79759089700	49850	49850	49850	49850	0
59	20230707	181300	79759089700	49850	49850	49850	49850	0
60	20230707	181200	79759089700	49850	49850	49850	49850	0
61	20230707	181100	79759089700	49850	49850	49850	49850	0
62	20230707	181000	79759089700	49850	49850	49850	49850	72077
63	20230707	180900	79759089700	49850	49850	49850	49850	0
64	20230707	180800	79759089700	49850	49850	49850	49850	0
65	20230707	180700	79759089700	49850	49850	49850	49850	0
66	20230707	180600	79759089700	49850	49850	49850	49850	0
67	20230707	180500	79759089700	49850	49850	49850	49850	0
68	20230707	180400	79759089700	49850	49850	49850	49850	0
69	20230707	180300	79759089700	49850	49850	49850	49850	0
70	20230707	180200	79759089700	49850	49850	49850	49850	0
71	20230707	180100	79759089700	49850	49850	49850	49850	0
72	20230707	180000	79759089700	49850	49850	49850	49850	0
73	20230707	175900	79759089700	49850	49850	49850	49850	0
74	20230707	175800	79759089700	49850	49850	49850	49850	0
75	20230707	175700	79759089700	49850	49850	49850	49850	0
76	20230707	175600	79759089700	49850	49850	49850	49850	0
77	20230707	175500	79759089700	49850	49850	49850	49850	0
78	20230707	175400	79759089700	49850	49850	49850	49850	0
79	20230707	175300	79759089700	49850	49850	49850	49850	0
80	20230707	175200	79759089700	49850	49850	49850	49850	0
81	20230707	175100	79759089700	49850	49850	49850	49850	0
82	20230707	175000	79759089700	49850	49850	49850	49850	0
83	20230707	174900	79759089700	49850	49850	49850	49850	0
84	20230707	174800	79759089700	49850	49850	49850	49850	0
85	20230707	174700	79759089700	49850	49850	49850	49850	0
86	20230707	174600	79759089700	49850	49850	49850	49850	0
87	20230707	174500	79759089700	49850	49850	49850	49850	0
88	20230707	174400	79759089700	49850	49850	49850	49850	0
89	20230707	174300	79759089700	49850	49850	49850	49850	0
90	20230707	174200	79759089700	49850	49850	49850	49850	0
91	20230707	174100	79759089700	49850	49850	49850	49850	0
92	20230707	174000	79759089700	49850	49850	49850	49850	72077
93	20230707	173900	79759089700	49850	49850	49850	49850	0
94	20230707	173800	79759089700	49850	49850	49850	49850	0
95	20230707	173700	79759089700	49850	49850	49850	49850	0
96	20230707	173600	79759089700	49850	49850	49850	49850	0
97	20230707	173500	79759089700	49850	49850	49850	49850	0
98	20230707	173400	79759089700	49850	49850	49850	49850	0
99	20230707	173300	79759089700	49850	49850	49850	49850	0
100	20230707	173200	79759089700	49850	49850	49850	49850	0
101	20230707	173100	79759089700	49850	49850	49850	49850	0
102	20230707	173000	79759089700	49850	49850	49850	49850	0
103	20230707	172900	79759089700	49850	49850	49850	49850	0
104	20230707	172800	79759089700	49850	49850	49850	49850	0
105	20230707	172700	79759089700	49850	49850	49850	49850	0
106	20230707	172600	79759089700	49850	49850	49850	49850	0
107	20230707	172500	79759089700	49850	49850	49850	49850	0
108	20230707	172400	79759089700	49850	49850	49850	49850	0
109	20230707	172300	79759089700	49850	49850	49850	49850	0
110	20230707	172200	79759089700	49850	49850	49850	49850	0
111	20230707	172100	79759089700	49850	49850	49850	49850	0
112	20230707	172000	79759089700	49850	49850	49850	49850	0
113	20230707	171900	79759089700	49850	49850	49850	49850	0
114	20230707	171800	79759089700	49850	49850	49850	49850	0
115	20230707	171700	79759089700	49850	49850	49850	49850	0
116	20230707	171600	79759089700	49850	49850	49850	49850	0
117	20230707	171500	79759089700	49850	49850	49850	49850	0
118	20230707	171400	79759089700	49850	49850	49850	49850	0
119	20230707	171300	79759089700	49850	49850	49850	49850	0
120	20230707	171200	79759089700	49850	49850	49850	49850	0
121	20230707	171100	79759089700	49850	49850	49850	49850	0
122	20230707	171000	79759089700	49850	49850	49850	49850	72077
123	20230707	170900	79759089700	49850	49850	49850	49850	0
124	20230707	170800	79759089700	49850	49850	49850	49850	0
125	20230707	170700	79759089700	49850	49850	49850	49850	0
126	20230707	170600	79759089700	49850	49850	49850	49850	0
127	20230707	170500	79759089700	49850	49850	49850	49850	0
128	20230707	170400	79759089700	49850	49850	49850	49850	0
129	20230707	170300	79759089700	49850	49850	49850	49850	0
130	20230707	170200	79759089700	49850	49850	49850	49850	0
131	20230707	170100	79759089700	49850	49850	49850	49850	0
132	20230707	170000	79759089700	49850	49850	49850	49850	0
133	20230707	165900	79759089700	49850	49850	49850	49850	0
134	20230707	165800	79759089700	49850	49850	49850	49850	0
135	20230707	165700	79759089700	49850	49850	49850	49850	0
136	20230707	165600	79759089700	49850	49850	49850	49850	0
137	20230707	165500	79759089700	49850	49850	49850	49850	0
138	20230707	165400	79759089700	49850	49850	49850	49850	0
139	20230707	165300	79759089700	49850	49850	49850	49850	0
140	20230707	165200	79759089700	49850	49850	49850	49850	0
141	20230707	165100	79759089700	49850	49850	49850	49850	0
142	20230707	165000	79759089700	49850	49850	49850	49850	0
143	20230707	164900	79759089700	49850	49850	49850	49850	0
144	20230707	164800	79759089700	49850	49850	49850	49850	0
145	20230707	164700	79759089700	49850	49850	49850	49850	0
146	20230707	164600	79759089700	49850	49850	49850	49850	0
147	20230707	164500	79759089700	49850	49850	49850	49850	0
148	20230707	164400	79759089700	49850	49850	49850	49850	0
149	20230707	164300	79759089700	49850	49850	49850	49850	0
150	20230707	164200	79759089700	49850	49850	49850	49850	0
151	20230707	164100	79759089700	49850	49850	49850	49850	0
152	20230707	164000	79759089700	49850	49850	49850	49850	72077
153	20230707	163900	79759089700	49850	49850	49850	49850	0
154	20230707	163800	79759089700	49850	49850	49850	49850	0
155	20230707	163700	79759089700	49850	49850	49850	49850	0
156	20230707	163600	79759089700	49850	49850	49850	49850	0
157	20230707	163500	79759089700	49850	49850	49850	49850	0
158	20230707	163400	79759089700	49850	49850	49850	49850	0
159	20230707	163300	79759089700	49850	49850	49850	49850	0
160	20230707	163200	79759089700	49850	49850	49850	49850	0
161	20230707	163100	79759089700	49850	49850	49850	49850	0
162	20230707	163000	79759089700	49850	49850	49850	49850	0
163	20230707	162900	79759089700	49850	49850	49850	49850	0
164	20230707	162800	79759089700	49850	49850	49850	49850	0
165	20230707	162700	79759089700	49850	49850	49850	49850	0
166	20230707	162600	79759089700	49850	49850	49850	49850	0
167	20230707	162500	79759089700	49850	49850	49850	49850	0
168	20230707	162400	79759089700	49850	49850	49850	49850	0
169	20230707	162300	79759089700	49850	49850	49850	49850	0
170	20230707	162200	79759089700	49850	49850	49850	49850	0
171	20230707	162100	79759089700	49850	49850	49850	49850	0
172	20230707	162000	79759089700	49850	49850	49850	49850	0
173	20230707	161900	79759089700	49850	49850	49850	49850	0
174	20230707	161800	79759089700	49850	49850	49850	49850	0
175	20230707	161700	79759089700	49850	49850	49850	49850	0
176	20230707	161600	79759089700	49850	49850	49850	49850	0
177	20230707	161500	79759089700	49850	49850	49850	49850	0
178	20230707	161400	79759089700	49850	49850	49850	49850	0
179	20230707	161300	79759089700	49850	49850	49850	49850	0
180	20230707	161200	79759089700	49850	49850	49850	49850	0
181	20230707	161100	79759089700	49850	49850	49850	49850	0
182	20230707	161000	79759089700	49850	49850	49850	49850	72077
183	20230707	160900	79759089700	49850	49850	49850	49850	0
184	20230707	160800	79759089700	49850	49850	49850	49850	0
185	20230707	160700	79759089700	49850	49850	49850	49850	0
186	20230707	160600	79759089700	49850	49850	49850	49850	0
187	20230707	160500	79759089700	49850	49850	49850	49850	0
188	20230707	160400	79759089700	49850	49850	49850	49850	0
189	20230707	160300	79759089700	49850	49850	49850	49850	0
190	20230707	160200	79759089700	49850	49850	49850	49850	0
191	20230707	160100	79759089700	49850	49850	49850	49850	0
192	20230707	160000	79759089700	49850	49850	49850	49850	0
193	20230707	155900	79759089700	49850	49850	49850	49850	0
194	20230707	155800	79759089700	49850	49850	49850	49850	0
195	20230707	155700	79759089700	49850	49850	49850	49850	0
196	20230707	155600	79759089700	49850	49850	49850	49850	0
197	20230707	155500	79759089700	49850	49850	49850	49850	0
198	20230707	155400	79759089700	49850	49850	49850	49850	0
199	20230707	155300	79759089700	49850	49850	49850	49850	0
200	20230707	155200	79759089700	49850	49850	49850	49850	0
201	20230707	155100	79759089700	49850	49850	49850	49850	0
202	20230707	155000	79759089700	49850	49850	49850	49850	0
203	20230707	154900	79759089700	49850	49850	49850	49850	0
204	20230707	154800	79759089700	49850	49850	49850	49850	0
205	20230707	154700	79759089700	49850	49850	49850	49850	0
206	20230707	154600	79759089700	49850	49850	49850	49850	0
207	20230707	154500	79759089700	49850	49850	49850	49850	0
208	20230707	154400	79759089700	49850	49850	49850	49850	0
209	20230707	154300	79759089700	49850	49850	49850	49850	0
210	20230707	154200	79759089700	49850	49850	49850	49850	0
211	20230707	154100	79759089700	49850	49850	49850	49850	0
212	20230707	154000	79759089700	49850	49850	49850	49850	72077
213	20230707	153900	79759089700	49850	49850	49850	49850	0
214	20230707	153800	79759089700	49850	49850	49850	49850	0
215	20230707	153700	79759089700	49850	49850	49850	49850	0
216	20230707	153600	79759089700	49850	49850	49850	49850	0
217	20230707	153500	79759089700	49850	49850	49850	49850	0
218	20230707	153400	79759089700	49850	49850	49850	49850	0
219	20230707	153300	79759089700	49850	49850	49850	49850	0
220	20230707	153200	79759089700	49850	49850	49850	49850	0
221	20230707	153100	79759089700	49850	49850	49850	49850	0
222	20230707	153000	79759089700	49850	49850	49850	49850	72077
223	20230707	152900	76166051250	49950	49950	49950	49950	0
224	20230707	152800	76166051250	49950	49950	49950	49950	0
225	20230707	152700	76166051250	49950	49950	49950	49950	0
226	20230707	152600	76166051250	49950	49950	49950	49950	0
227	20230707	152500	76166051250	49950	49950	49950	49950	0
228	20230707	152400	76166051250	49950	49950	49950	49950	0
229	20230707	152300	76166051250	49950	49950	49950	49950	0
230	20230707	152200	76166051250	49950	49950	49950	49950	0
231	20230707	152100	76166051250	49950	49950	49950	49950	0
232	20230707	152000	76166051250	49950	49950	49950	49950	0
233	20230707	151900	76166051250	49950	49950	49950	49900	3033
234	20230707	151800	76014612400	49950	49900	49950	49900	2082
235	20230707	151700	75910691350	49900	49900	49950	49900	4007
236	20230707	151600	75710719400	49900	49950	49950	49900	5267
237	20230707	151500	75447873000	49900	49900	49950	49900	1904
238	20230707	151400	75352836450	49900	49900	49950	49900	6585
239	20230707	151300	75024211450	49900	50000	50000	49900	9151
240	20230707	151200	74567189600	49950	49950	50000	49950	7561
241	20230707	151100	74189490550	50000	49950	50000	49950	1459
242	20230707	151000	74116572050	49950	50000	50000	49950	1038
243	20230707	150900	74064707100	50000	49950	50000	49950	2193
244	20230707	150800	73955138000	49950	49950	50000	49950	1542
245	20230707	150700	73878094050	50000	50000	50000	49950	1743
246	20230707	150600	73790994450	50000	49950	50000	49950	864
247	20230707	150500	73747810050	49950	49950	50000	49950	868
248	20230707	150400	73704423650	50000	50000	50000	49950	612
249	20230707	150300	73673841150	49950	50000	50000	49950	1408
250	20230707	150200	73603497550	50000	49950	50000	49950	1300
251	20230707	150100	73538515100	50000	50000	50000	49950	859
252	20230707	150000	73495587150	50000	50000	50000	49950	1163
253	20230707	145900	73437470200	50000	49950	50000	49950	1354
254	20230707	145800	73369807750	50000	49950	50000	49950	1300
255	20230707	145700	73304820400	50000	50000	50000	49950	1368
256	20230707	145600	73236462400	50000	50000	50000	49950	2979
257	20230707	145500	73087539850	49950	49950	50000	49950	581
258	20230707	145400	73058503900	49950	49950	50000	49950	582
259	20230707	145300	73029417500	50000	50000	50000	49950	1879
260	20230707	145200	72935546200	49950	50000	50000	49950	1028
261	20230707	145100	72884175500	50000	50000	50000	49950	567
262	20230707	145000	72855842900	50000	50000	50000	49950	780
263	20230707	144900	72816875700	49950	50100	50100	49950	2504
264	20230707	144800	72691673450	50000	50100	50100	50000	3775
265	20230707	144700	72502904150	50000	50100	50100	50000	700
266	20230707	144600	72467891550	50100	50000	50100	49950	16658
267	20230707	144500	71634583600	49950	50000	50000	49950	968
268	20230707	144400	71586204600	50000	49950	50000	49950	2320
269	20230707	144300	71470233750	50000	50000	50000	49950	2204
270	20230707	144200	71360040100	50000	49950	50000	49900	7476
271	20230707	144100	70986560200	49950	49900	49950	49900	1175
272	20230707	144000	70927891100	49950	49850	49950	49850	6525
273	20230707	143900	70602344350	49900	49800	49900	49800	14944
274	20230707	143800	69857408750	49800	49800	49850	49800	2180
275	20230707	143700	69748805700	49850	49800	49850	49800	4260
276	20230707	143600	69536601300	49850	49850	49850	49800	2494
277	20230707	143500	69412352800	49850	49800	49850	49800	2689
278	20230707	143400	69278415200	49850	49850	49850	49800	1670
279	20230707	143300	69195239850	49800	49800	49850	49800	1092
280	20230707	143200	69140847850	49850	49800	49850	49800	1250
281	20230707	143100	69078583500	49850	49800	49850	49800	3128
282	20230707	143000	68922780700	49850	49900	49900	49800	10012
283	20230707	142900	68423700750	49850	49900	49900	49850	1328
284	20230707	142800	68357480750	49850	49850	49900	49850	2288
285	20230707	142700	68243368450	49900	49900	49900	49850	1623
286	20230707	142600	68162440350	49900	49850	49900	49800	6341
287	20230707	142500	67846366100	49850	49800	49850	49800	6930
288	20230707	142400	67501218100	49800	49850	49850	49800	2845
289	20230707	142300	67359507900	49850	49900	49900	49800	11448
290	20230707	142200	66788836950	49850	49850	49900	49850	1835
291	20230707	142100	66697310950	49850	49900	49900	49850	1784
292	20230707	142000	66608348450	49900	49900	49900	49850	1344
293	20230707	141900	66541341500	49850	49900	49900	49850	1887
294	20230707	141800	66447237300	49850	49850	49900	49850	1615
295	20230707	141700	66366714400	49850	49850	49900	49850	2060
296	20230707	141600	66264002600	49850	49950	49950	49850	4832
297	20230707	141500	66022909150	49950	49900	49950	49900	1699
298	20230707	141400	65938118300	49950	49950	49950	49900	4209
299	20230707	141300	65727973550	49950	49950	50000	49950	1508
300	20230707	141200	65652628350	49950	49950	50000	49950	1065
301	20230707	141100	65599427250	49950	49950	50000	49950	1523
302	20230707	141000	65523341250	50000	50000	50000	49950	948
303	20230707	140900	65475979100	49950	49950	50000	49900	8345
304	20230707	140800	65059132500	49950	49950	49950	49900	1671
305	20230707	140700	64975724850	49950	49900	49950	49850	10319
306	20230707	140600	64460861000	49900	49850	49900	49850	2091
307	20230707	140500	64356542850	49900	49850	49900	49850	10582
308	20230707	140400	63828994900	49900	49950	49950	49850	16884
309	20230707	140300	62986798950	49950	49900	49950	49900	408
310	20230707	140200	62966431750	49950	49950	49950	49900	782
311	20230707	140100	62927397250	49950	49900	49950	49900	1508
312	20230707	140000	62852118950	49900	49900	49950	49900	1170
313	20230707	135900	62793728400	49900	49950	50000	49900	18251
314	20230707	135800	61882398400	50000	49950	50000	49950	640
315	20230707	135700	61850414800	50000	49950	50000	49950	411
316	20230707	135600	61829877500	49950	49950	50000	49950	1252
317	20230707	135500	61767316750	50000	49950	50000	49950	579
318	20230707	135400	61738371200	49950	50000	50000	49950	1873
319	20230707	135300	61644734600	50000	50000	50000	49950	1178
320	20230707	135200	61585875800	50000	50000	50000	49950	401
321	20230707	135100	61565842550	49950	50000	50000	49950	718
322	20230707	135000	61529971250	50000	50100	50100	49900	21902
323	20230707	134900	60435568900	50100	50000	50100	50000	10599
324	20230707	134800	59905605800	50100	50000	50100	50000	623
325	20230707	134700	59874415500	50000	50000	50100	50000	524
326	20230707	134600	59848182200	50000	50100	50100	50000	740
327	20230707	134500	59811147600	50000	50100	50100	50000	912
328	20230707	134400	59765491700	50100	50100	50100	50000	1192
329	20230707	134300	59705830000	50000	50000	50100	50000	401
330	20230707	134200	59685759400	50100	50000	50100	50000	2163
331	20230707	134100	59577436900	50100	50100	50100	50000	2455
332	20230707	134000	59454616700	50000	50100	50100	50000	615
333	20230707	133900	59423841700	50000	50000	50100	50000	839
334	20230707	133800	59381832300	50000	50100	50100	50000	3691
335	20230707	133700	59197069100	50100	50100	50100	50000	612
336	20230707	133600	59166459600	50000	50100	50100	50000	869
337	20230707	133500	59122993500	50000	50100	50100	50000	282
338	20230707	133400	59108879600	50100	50100	50100	50000	1435
339	20230707	133300	59037011500	50100	50100	50200	50000	6764
340	20230707	133200	58698192300	50100	50100	50200	50100	804
341	20230707	133100	58657909400	50200	50300	50300	50100	5299
342	20230707	133000	58392109800	50200	50300	50300	50200	1103
343	20230707	132900	58336732300	50300	50200	50300	50200	560
344	20230707	132800	58308606100	50300	50300	50300	50200	353
345	20230707	132700	58290878300	50200	50200	50300	50200	240
346	20230707	132600	58278821200	50200	50200	50300	50200	573
347	20230707	132500	58250041500	50300	50200	50300	50200	543
348	20230707	132400	58222770800	50200	50300	50300	50200	719
349	20230707	132300	58186614600	50200	50300	50300	50200	1866
350	20230707	132200	58092809500	50300	50300	50300	50200	566
351	20230707	132100	58064387300	50200	50400	50400	50200	8788
352	20230707	132000	57622648100	50300	50300	50400	50300	9302
353	20230707	131900	57154549500	50300	50300	50300	50200	2541
354	20230707	131800	57026786200	50300	50300	50300	50200	2443
355	20230707	131700	56903944600	50300	50000	50300	50000	41843
356	20230707	131600	54806810000	50100	50100	50100	50000	507
357	20230707	131500	54781428800	50100	50100	50100	50000	1115
358	20230707	131400	54725631200	50000	50100	50100	50000	1335
359	20230707	131300	54658850700	50100	50000	50100	50000	1163
360	20230707	131200	54600626800	50100	50000	50100	50000	576
361	20230707	131100	54571810100	50100	50000	50100	50000	1059
362	20230707	131000	54518844500	50000	50100	50100	50000	721
363	20230707	130900	54482779500	50100	50100	50100	50000	304
364	20230707	130800	54467562400	50100	50100	50100	50000	839
365	20230707	130700	54425562300	50100	50000	50100	50000	1039
366	20230707	130600	54373598700	50000	50000	50100	50000	577
367	20230707	130500	54344731300	50100	50000	50100	50000	598
368	20230707	130400	54314814100	50000	50100	50100	50000	3045
369	20230707	130300	54162542300	50000	50100	50100	50000	3779
370	20230707	130200	53973316400	50100	50200	50200	50000	15890
371	20230707	130100	53177425500	50100	50100	50200	50100	777
372	20230707	130000	53138462700	50100	50100	50200	50100	329
373	20230707	125900	53121971200	50100	50200	50200	50100	865
374	20230707	125800	53078620500	50200	50100	50200	50100	738
375	20230707	125700	53041637600	50100	50100	50200	50100	719
376	20230707	125600	53005592100	50200	50100	50200	50100	274
377	20230707	125500	52991855900	50100	50100	50200	50100	655
378	20230707	125400	52959031900	50100	50200	50200	50100	693
379	20230707	125300	52924299800	50200	50200	50200	50100	860
380	20230707	125200	52881144600	50100	50200	50200	50100	731
381	20230707	125100	52844509200	50100	50200	50200	50100	1567
382	20230707	125000	52765996200	50200	50100	50200	50100	486
383	20230707	124900	52741627500	50100	50200	50200	50100	539
384	20230707	124800	52714618400	50200	50100	50200	50100	566
385	20230707	124700	52686256700	50100	50100	50200	50100	515
386	20230707	124600	52660453600	50100	50100	50200	50100	1180
387	20230707	124500	52601330100	50200	50100	50200	50100	687
388	20230707	124400	52566889900	50100	50200	50200	50100	689
389	20230707	124300	52532358700	50200	50200	50200	50100	791
390	20230707	124200	52492664100	50200	50200	50200	50100	577
391	20230707	124100	52463744700	50200	50100	50200	50100	976
392	20230707	124000	52414793300	50200	50100	50200	50100	507
393	20230707	123900	52389386400	50100	50100	50200	50100	419
394	20230707	123800	52368384000	50100	50100	50200	50100	335
395	20230707	123700	52351594300	50100	50200	50200	50100	2370
396	20230707	123600	52232839600	50100	50200	50200	50100	910
397	20230707	123500	52187223400	50100	50200	50200	50100	548
398	20230707	123400	52159742900	50100	50200	50200	50100	409
399	20230707	123300	52139244300	50200	50200	50200	50100	858
400	20230707	123200	52096240000	50100	50100	50200	50100	397
401	20230707	123100	52076341100	50200	50100	50200	50100	516
402	20230707	123000	52050479700	50100	50200	50200	50100	557
403	20230707	122900	52022564300	50100	50100	50200	50100	1650
404	20230707	122800	51939767300	50200	50100	50200	50100	448
405	20230707	122700	51917300600	50200	50200	50200	50100	613
406	20230707	122600	51886579700	50100	50100	50200	50100	725
407	20230707	122500	51850217700	50100	50100	50200	50100	705
408	20230707	122400	51814893600	50100	50100	50200	50100	415
409	20230707	122300	51794092100	50100	50100	50200	50100	1676
410	20230707	122200	51710118700	50100	50200	50300	50100	7797
411	20230707	122100	51318691600	50300	50300	50300	50200	2017
412	20230707	122000	51217431000	50200	50300	50300	50200	1557
413	20230707	121900	51139245400	50200	50200	50300	50200	379
414	20230707	121800	51120203800	50200	50200	50300	50200	572
415	20230707	121700	51091464500	50200	50300	50300	50200	654
416	20230707	121600	51058625700	50200	50200	50300	50200	1271
417	20230707	121500	50994710700	50300	50200	50300	50200	597
418	20230707	121400	50964730300	50200	50200	50300	50200	1207
419	20230707	121300	50904049400	50300	50300	50300	50200	779
420	20230707	121200	50864879700	50200	50200	50300	50200	939
421	20230707	121100	50817731500	50300	50200	50300	50100	2074
422	20230707	121000	50713576000	50200	50200	50200	50100	794
423	20230707	120900	50673760300	50100	50200	50200	50100	2338
424	20230707	120800	50556406000	50200	50100	50200	50100	661
425	20230707	120700	50523278200	50100	50200	50200	50100	883
426	20230707	120600	50478974500	50100	50100	50300	50100	21171
427	20230707	120500	49415567500	50200	50100	50200	50100	754
428	20230707	120400	49377767800	50200	50200	50200	50100	683
429	20230707	120300	49343498700	50200	50100	50200	50000	6724
430	20230707	120200	49006792400	50000	50100	50100	50000	2638
431	20230707	120100	48874695100	50100	50000	50100	49950	16069
432	20230707	120000	48071187150	50000	49950	50000	49950	663
433	20230707	115900	48038058500	50000	49950	50000	49950	566
434	20230707	115800	48009778600	49950	50000	50000	49950	1048
435	20230707	115700	47957416900	50000	49950	50000	49950	900
436	20230707	115600	47912450500	49950	49950	50000	49950	1417
437	20230707	115500	47841668500	50000	49950	50000	49950	931
438	20230707	115400	47795163650	50000	50000	50000	49950	488
439	20230707	115300	47770783950	49950	50000	50000	49950	2569
440	20230707	115200	47642407950	50000	49950	50000	49950	2295
441	20230707	115100	47527770300	49900	49950	50000	49900	4124
442	20230707	115000	47321766950	49950	49950	50000	49950	1810
443	20230707	114900	47231350700	49950	49950	50000	49950	3011
444	20230707	114800	47080948350	49950	50000	50000	49950	3330
445	20230707	114700	46914604400	50000	49950	50000	49950	1562
446	20230707	114600	46836555100	49950	49950	50000	49950	1017
447	20230707	114500	46785734350	49950	50000	50000	49950	1197
448	20230707	114400	46725929100	50000	50000	50000	49950	569
449	20230707	114300	46697496300	50000	49950	50000	49950	1078
450	20230707	114200	46643634650	50000	50000	50000	49950	936
451	20230707	114100	46596866800	49950	50000	50000	49950	2090
452	20230707	114000	46492437300	49950	50000	50000	49950	685
453	20230707	113900	46458219600	49950	49950	50000	49950	1142
454	20230707	113800	46401161150	49950	49950	50000	49950	2057
455	20230707	113700	46298405850	49950	50000	50000	49950	652
456	20230707	113600	46265820550	50000	49950	50000	49950	11369
457	20230707	113500	45697908550	50000	49950	50000	49950	887
458	20230707	113400	45653597050	49950	49950	50000	49950	585
459	20230707	113300	45624371150	50000	49950	50000	49950	852
460	20230707	113200	45581805950	50000	50000	50000	49950	9317
461	20230707	113100	45116418900	49950	50000	50000	49950	956
462	20230707	113000	45068662750	50000	49950	50000	49950	2003
463	20230707	112900	44968575700	49950	50000	50000	49950	479
464	20230707	112800	44944643650	49950	49950	50000	49950	1609
465	20230707	112700	44864243000	49950	50100	50200	49950	4080
466	20230707	112600	44660139550	50100	50200	50200	50100	1224
467	20230707	112500	44598807950	50100	50100	50200	50100	1174
468	20230707	112400	44539974250	50200	50100	50200	50100	843
469	20230707	112300	44497721850	50200	50100	50200	50100	3343
470	20230707	112200	44330157850	50100	50100	50200	50000	2177
471	20230707	112100	44221113450	50100	49950	50100	49950	7624
472	20230707	112000	43839811550	49950	49950	50000	49950	1337
473	20230707	111900	43772990950	49950	49950	50000	49950	1151
474	20230707	111800	43715455850	49950	49950	50000	49900	3032
475	20230707	111700	43563974150	49900	49950	49950	49900	2049
476	20230707	111600	43461696850	49900	49850	49950	49800	10043
477	20230707	111500	42960844800	49800	49850	49850	49800	2261
478	20230707	111400	42848224600	49850	49800	49850	49750	4908
479	20230707	111300	42603802950	49800	49800	49850	49800	5267
480	20230707	111200	42341502000	49850	49850	49850	49800	1546
481	20230707	111100	42264492550	49800	49800	49850	49800	10010
482	20230707	111000	41765977950	49750	49800	49850	49750	2961
483	20230707	110900	41618575100	49800	49800	49850	49750	10980
484	20230707	110800	41071767350	49850	49850	49850	49800	8228
485	20230707	110700	40662006550	49850	49900	49900	49850	13544
486	20230707	110600	39986828950	49900	49900	49950	49900	21244
487	20230707	110500	38926733300	49950	49900	49950	49900	1347
488	20230707	110400	38859493850	49900	49900	49950	49900	3832
489	20230707	110300	38668254600	49950	49900	49950	49900	1191
490	20230707	110200	38608802200	49950	49900	49950	49900	1324
491	20230707	110100	38542726600	49900	50100	50100	49900	9270
492	20230707	110000	38079475450	50100	50000	50100	50000	709
493	20230707	105900	38044021750	50000	50000	50100	50000	2546
494	20230707	105800	37916710650	50000	50100	50100	50000	693
495	20230707	105700	37882047550	50000	50000	50100	50000	2082
496	20230707	105600	37777822450	50100	50000	50100	50000	639
497	20230707	105500	37745849450	50000	50000	50100	50000	723
498	20230707	105400	37709694350	50000	50000	50100	50000	845
499	20230707	105300	37667433750	50100	49950	50100	49950	5518
500	20230707	105200	37391563050	50000	49950	50000	49950	988
501	20230707	105100	37342205450	49950	49950	50000	49900	3306
502	20230707	105000	37177075700	49950	49950	50000	49900	1672
503	20230707	104900	37093568200	50000	49950	50000	49950	4093
504	20230707	104800	36889121000	50000	50000	50000	49950	1845
505	20230707	104700	36796960700	49950	49950	50000	49900	5609
506	20230707	104600	36516805750	49950	49950	50000	49900	3050
507	20230707	104500	36364427250	49950	49900	50000	49900	13795
508	20230707	104400	35675364100	49950	50100	50100	49950	55041
509	20230707	104300	32924160400	50100	50000	50100	50000	1119
510	20230707	104200	32868158600	50000	50100	50100	50000	3794
511	20230707	104100	32678439700	50000	50000	50100	50000	784
512	20230707	104000	32639216800	50000	50000	50100	50000	1315
513	20230707	103900	32573417200	50000	50100	50100	50000	2218
514	20230707	103800	32462458900	50000	50100	50100	50000	1287
515	20230707	103700	32398088800	50000	50000	50100	50000	1171
516	20230707	103600	32339501800	50000	50000	50100	50000	1302
517	20230707	103500	32274389300	50000	50200	50200	50000	9286
518	20230707	103400	31809416400	50100	50200	50200	50100	1411
519	20230707	103300	31738719400	50200	50100	50200	50100	882
520	20230707	103200	31694521000	50200	50200	50200	50100	2519
521	20230707	103100	31568314100	50100	50100	50200	50100	2603
522	20230707	103000	31437895000	50100	50200	50200	50000	35182
523	20230707	102900	29675393900	50200	50200	50200	50100	1757
524	20230707	102800	29587361400	50100	50200	50200	50100	4711
525	20230707	102700	29351279700	50100	50100	50200	50100	2205
526	20230707	102600	29240757300	50100	50100	50200	50100	3381
527	20230707	102500	29071362600	50200	50100	50200	50100	1295
528	20230707	102400	29006473600	50100	50200	50200	50100	2026
529	20230707	102300	28904960900	50200	50200	50200	50100	2434
530	20230707	102200	28782968300	50100	50100	50200	50100	1607
531	20230707	102100	28702437400	50100	50100	50200	50100	1343
532	20230707	102000	28635134600	50100	50200	50300	50100	11244
533	20230707	101900	28070749400	50200	50300	50300	50200	13303
534	20230707	101800	27401835000	50300	50400	50500	50300	8055
535	20230707	101700	26995879400	50400	50500	50600	50400	6105
536	20230707	101600	26687709300	50600	50600	50600	50500	906
537	20230707	101500	26641949000	50500	50500	50600	50500	2625
538	20230707	101400	26509371500	50500	50600	50600	50500	3282
539	20230707	101300	26343607300	50600	50600	50600	50500	2663
540	20230707	101200	26209105900	50500	50500	50600	50500	1042
541	20230707	101100	26156469000	50500	50600	50600	50500	1072
542	20230707	101000	26102310300	50600	50500	50600	50500	1192
543	20230707	100900	26042057500	50500	50600	50600	50500	956
544	20230707	100800	25993757600	50500	50600	50600	50500	1259
545	20230707	100700	25930141800	50500	50500	50600	50500	1998
546	20230707	100600	25829122000	50500	50500	50600	50500	8203
547	20230707	100500	25414756000	50500	50500	50600	50500	1733
548	20230707	100400	25327197800	50600	50600	50700	50500	3719
549	20230707	100300	25139038100	50600	50600	50700	50600	1425
550	20230707	100200	25066919000	50600	50600	50700	50600	2551
551	20230707	100100	24937827700	50600	50600	50700	50600	2195
552	20230707	100000	24826675700	50600	50600	50700	50600	469
553	20230707	095900	24802929700	50600	50700	50700	50600	1160
554	20230707	095800	24744221500	50600	50600	50700	50600	1158
555	20230707	095700	24685612800	50600	50700	50700	50600	12614
556	20230707	095600	24046988900	50700	50800	50800	50700	1026
557	20230707	095500	23994918200	50700	50700	50800	50700	966
558	20230707	095400	23945917500	50700	50700	50800	50700	949
559	20230707	095300	23897725500	50800	50700	50800	50700	2219
560	20230707	095200	23785185200	50700	50800	50800	50700	1759
561	20230707	095100	23695889000	50800	50700	50800	50700	3588
562	20230707	095000	23513923700	50700	50800	50900	50600	7160
563	20230707	094900	23150501400	50800	50700	50800	50600	4663
564	20230707	094800	22914163300	50700	50600	50700	50500	8203
565	20230707	094700	22499066500	50500	50600	50600	50500	1263
566	20230707	094600	22435209900	50600	50500	50600	50500	2361
567	20230707	094500	22315936400	50500	50500	50600	50500	2727
568	20230707	094400	22178185800	50500	50500	50600	50400	1716
569	20230707	094300	22091513800	50500	50500	50600	50400	11493
570	20230707	094200	21511089500	50600	50700	50700	50500	10902
571	20230707	094100	20959408500	50700	50700	50700	50600	11497
572	20230707	094000	20376537800	50700	50600	50700	50600	2599
573	20230707	093900	20244828200	50600	50700	50700	50600	1724
574	20230707	093800	20157494900	50700	50500	50700	50500	8532
575	20230707	093700	19725654500	50600	50500	50600	50500	2840
576	20230707	093600	19582182100	50600	50500	50600	50500	6499
577	20230707	093500	19253529400	50600	50700	50700	50500	8995
578	20230707	093400	18798582400	50700	50800	50800	50600	7371
579	20230707	093300	18424813500	50800	50800	50800	50700	6525
580	20230707	093200	18093622300	50700	50900	50900	50700	7201
581	20230707	093100	17727788200	50800	50900	50900	50800	2428
582	20230707	093000	17604326300	50900	50700	50900	50700	5364
583	20230707	092900	17331734100	50800	50800	51000	50700	20334
584	20230707	092800	16297743400	50900	50700	50900	50700	23001
585	20230707	092700	15129298400	50700	50700	50700	50600	1431
586	20230707	092600	15056779900	50700	50800	50800	50600	16611
587	20230707	092500	14214358700	50800	50700	50900	50700	15450
588	20230707	092400	13430011100	50600	50600	50700	50500	14412
589	20230707	092300	12700541700	50600	50600	50600	50500	1455
590	20230707	092200	12626975700	50600	50600	50700	50500	9274
591	20230707	092100	12157704400	50600	50400	50700	50300	20841
592	20230707	092000	11104827100	50400	50400	50400	50300	3067
593	20230707	091900	10950547300	50400	50300	50400	50300	8667
594	20230707	091800	10514592100	50300	50300	50400	50300	2003
595	20230707	091700	10413809100	50300	50300	50400	50300	3015
596	20230707	091600	10262150900	50300	50300	50400	50300	2798
597	20230707	091500	10121320200	50300	50300	50400	50300	9515
598	20230707	091400	9642185200	50300	50300	50400	50300	11503
599	20230707	091300	9063570900	50400	50500	50500	50300	10625
600	20230707	091200	8528064800	50500	50500	50600	50400	8091
601	20230707	091100	8119463200	50500	50500	50600	50500	6377
602	20230707	091000	7797406100	50500	50700	50800	50500	11436
603	20230707	090900	7218976000	50700	50600	50800	50600	3374
604	20230707	090800	7047937500	50600	50700	50700	50600	5553
605	20230707	090700	6766802100	50600	50800	50800	50600	7096
606	20230707	090600	6406882400	50900	51000	51200	50700	27487
607	20230707	090500	5005703900	51000	50700	51100	50600	22302
608	20230707	090400	3872375200	50700	50600	50700	50600	2571
609	20230707	090300	3742166000	50600	50500	50700	50400	15897
610	20230707	090200	2937880800	50500	50500	50600	50500	7886
611	20230707	090100	2539549400	50500	50700	50800	50500	11972
612	20230707	090000	1933411000	50800	50600	50800	50500	37891