KissMeData/083450/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	194500	7808749600	29450	29450	29450	29450	4631
3	20230714	194400	7808749600	29450	29450	29450	29450	0
4	20230714	194300	7808749600	29450	29450	29450	29450	0
5	20230714	194200	7808749600	29450	29450	29450	29450	0
6	20230714	194100	7808749600	29450	29450	29450	29450	0
7	20230714	194000	7808749600	29450	29450	29450	29450	0
8	20230714	193900	7808749600	29450	29450	29450	29450	0
9	20230714	193800	7808749600	29450	29450	29450	29450	0
10	20230714	193700	7808749600	29450	29450	29450	29450	0
11	20230714	193600	7808749600	29450	29450	29450	29450	0
12	20230714	193500	7808749600	29450	29450	29450	29450	0
13	20230714	193400	7808749600	29450	29450	29450	29450	0
14	20230714	193300	7808749600	29450	29450	29450	29450	0
15	20230714	193200	7808749600	29450	29450	29450	29450	0
16	20230714	193100	7808749600	29450	29450	29450	29450	0
17	20230714	193000	7808749600	29450	29450	29450	29450	0
18	20230714	192900	7808749600	29450	29450	29450	29450	0
19	20230714	192800	7808749600	29450	29450	29450	29450	0
20	20230714	192700	7808749600	29450	29450	29450	29450	0
21	20230714	192600	7808749600	29450	29450	29450	29450	0
22	20230714	192500	7808749600	29450	29450	29450	29450	0
23	20230714	192400	7808749600	29450	29450	29450	29450	0
24	20230714	192300	7808749600	29450	29450	29450	29450	0
25	20230714	192200	7808749600	29450	29450	29450	29450	0
26	20230714	192100	7808749600	29450	29450	29450	29450	0
27	20230714	192000	7808749600	29450	29450	29450	29450	0
28	20230714	191900	7808749600	29450	29450	29450	29450	0
29	20230714	191800	7808749600	29450	29450	29450	29450	0
30	20230714	191700	7808749600	29450	29450	29450	29450	0
31	20230714	191600	7808749600	29450	29450	29450	29450	0
32	20230714	191500	7808749600	29450	29450	29450	29450	4631
33	20230714	191400	7808749600	29450	29450	29450	29450	0
34	20230714	191300	7808749600	29450	29450	29450	29450	0
35	20230714	191200	7808749600	29450	29450	29450	29450	0
36	20230714	191100	7808749600	29450	29450	29450	29450	0
37	20230714	191000	7808749600	29450	29450	29450	29450	0
38	20230714	190900	7808749600	29450	29450	29450	29450	0
39	20230714	190800	7808749600	29450	29450	29450	29450	0
40	20230714	190700	7808749600	29450	29450	29450	29450	0
41	20230714	190600	7808749600	29450	29450	29450	29450	0
42	20230714	190500	7808749600	29450	29450	29450	29450	0
43	20230714	190400	7808749600	29450	29450	29450	29450	0
44	20230714	190300	7808749600	29450	29450	29450	29450	0
45	20230714	190200	7808749600	29450	29450	29450	29450	0
46	20230714	190100	7808749600	29450	29450	29450	29450	0
47	20230714	190000	7808749600	29450	29450	29450	29450	0
48	20230714	185900	7808749600	29450	29450	29450	29450	0
49	20230714	185800	7808749600	29450	29450	29450	29450	0
50	20230714	185700	7808749600	29450	29450	29450	29450	0
51	20230714	185600	7808749600	29450	29450	29450	29450	0
52	20230714	185500	7808749600	29450	29450	29450	29450	0
53	20230714	185400	7808749600	29450	29450	29450	29450	0
54	20230714	185300	7808749600	29450	29450	29450	29450	0
55	20230714	185200	7808749600	29450	29450	29450	29450	0
56	20230714	185100	7808749600	29450	29450	29450	29450	0
57	20230714	185000	7808749600	29450	29450	29450	29450	0
58	20230714	184900	7808749600	29450	29450	29450	29450	0
59	20230714	184800	7808749600	29450	29450	29450	29450	0
60	20230714	184700	7808749600	29450	29450	29450	29450	0
61	20230714	184600	7808749600	29450	29450	29450	29450	0
62	20230714	184500	7808749600	29450	29450	29450	29450	4631
63	20230714	184400	7808749600	29450	29450	29450	29450	0
64	20230714	184300	7808749600	29450	29450	29450	29450	0
65	20230714	184200	7808749600	29450	29450	29450	29450	0
66	20230714	184100	7808749600	29450	29450	29450	29450	0
67	20230714	184000	7808749600	29450	29450	29450	29450	0
68	20230714	183900	7808749600	29450	29450	29450	29450	0
69	20230714	183800	7808749600	29450	29450	29450	29450	0
70	20230714	183700	7808749600	29450	29450	29450	29450	0
71	20230714	183600	7808749600	29450	29450	29450	29450	0
72	20230714	183500	7808749600	29450	29450	29450	29450	0
73	20230714	183400	7808749600	29450	29450	29450	29450	0
74	20230714	183300	7808749600	29450	29450	29450	29450	0
75	20230714	183200	7808749600	29450	29450	29450	29450	0
76	20230714	183100	7808749600	29450	29450	29450	29450	0
77	20230714	183000	7808749600	29450	29450	29450	29450	0
78	20230714	182900	7808749600	29450	29450	29450	29450	0
79	20230714	182800	7808749600	29450	29450	29450	29450	0
80	20230714	182700	7808749600	29450	29450	29450	29450	0
81	20230714	182600	7808749600	29450	29450	29450	29450	0
82	20230714	182500	7808749600	29450	29450	29450	29450	0
83	20230714	182400	7808749600	29450	29450	29450	29450	0
84	20230714	182300	7808749600	29450	29450	29450	29450	0
85	20230714	182200	7808749600	29450	29450	29450	29450	0
86	20230714	182100	7808749600	29450	29450	29450	29450	0
87	20230714	182000	7808749600	29450	29450	29450	29450	0
88	20230714	181900	7808749600	29450	29450	29450	29450	0
89	20230714	181800	7808749600	29450	29450	29450	29450	0
90	20230714	181700	7808749600	29450	29450	29450	29450	0
91	20230714	181600	7808749600	29450	29450	29450	29450	0
92	20230714	181500	7808749600	29450	29450	29450	29450	4631
93	20230714	181400	7808749600	29450	29450	29450	29450	0
94	20230714	181300	7808749600	29450	29450	29450	29450	0
95	20230714	181200	7808749600	29450	29450	29450	29450	0
96	20230714	181100	7808749600	29450	29450	29450	29450	0
97	20230714	181000	7808749600	29450	29450	29450	29450	0
98	20230714	180900	7808749600	29450	29450	29450	29450	0
99	20230714	180800	7808749600	29450	29450	29450	29450	0
100	20230714	180700	7808749600	29450	29450	29450	29450	0
101	20230714	180600	7808749600	29450	29450	29450	29450	0
102	20230714	180500	7808749600	29450	29450	29450	29450	0
103	20230714	180400	7808749600	29450	29450	29450	29450	0
104	20230714	180300	7808749600	29450	29450	29450	29450	0
105	20230714	180200	7808749600	29450	29450	29450	29450	0
106	20230714	180100	7808749600	29450	29450	29450	29450	0
107	20230714	180000	7808749600	29450	29450	29450	29450	0
108	20230714	175900	7808749600	29450	29450	29450	29450	0
109	20230714	175800	7808749600	29450	29450	29450	29450	0
110	20230714	175700	7808749600	29450	29450	29450	29450	0
111	20230714	175600	7808749600	29450	29450	29450	29450	0
112	20230714	175500	7808749600	29450	29450	29450	29450	0
113	20230714	175400	7808749600	29450	29450	29450	29450	0
114	20230714	175300	7808749600	29450	29450	29450	29450	0
115	20230714	175200	7808749600	29450	29450	29450	29450	0
116	20230714	175100	7808749600	29450	29450	29450	29450	0
117	20230714	175000	7808749600	29450	29450	29450	29450	0
118	20230714	174900	7808749600	29450	29450	29450	29450	0
119	20230714	174800	7808749600	29450	29450	29450	29450	0
120	20230714	174700	7808749600	29450	29450	29450	29450	0
121	20230714	174600	7808749600	29450	29450	29450	29450	0
122	20230714	174500	7808749600	29450	29450	29450	29450	4631
123	20230714	174400	7808749600	29450	29450	29450	29450	0
124	20230714	174300	7808749600	29450	29450	29450	29450	0
125	20230714	174200	7808749600	29450	29450	29450	29450	0
126	20230714	174100	7808749600	29450	29450	29450	29450	0
127	20230714	174000	7808749600	29450	29450	29450	29450	0
128	20230714	173900	7808749600	29450	29450	29450	29450	0
129	20230714	173800	7808749600	29450	29450	29450	29450	0
130	20230714	173700	7808749600	29450	29450	29450	29450	0
131	20230714	173600	7808749600	29450	29450	29450	29450	0
132	20230714	173500	7808749600	29450	29450	29450	29450	0
133	20230714	173400	7808749600	29450	29450	29450	29450	0
134	20230714	173300	7808749600	29450	29450	29450	29450	0
135	20230714	173200	7808749600	29450	29450	29450	29450	0
136	20230714	173100	7808749600	29450	29450	29450	29450	0
137	20230714	173000	7808749600	29450	29450	29450	29450	0
138	20230714	172900	7808749600	29450	29450	29450	29450	0
139	20230714	172800	7808749600	29450	29450	29450	29450	0
140	20230714	172700	7808749600	29450	29450	29450	29450	0
141	20230714	172600	7808749600	29450	29450	29450	29450	0
142	20230714	172500	7808749600	29450	29450	29450	29450	0
143	20230714	172400	7808749600	29450	29450	29450	29450	0
144	20230714	172300	7808749600	29450	29450	29450	29450	0
145	20230714	172200	7808749600	29450	29450	29450	29450	0
146	20230714	172100	7808749600	29450	29450	29450	29450	0
147	20230714	172000	7808749600	29450	29450	29450	29450	0
148	20230714	171900	7808749600	29450	29450	29450	29450	0
149	20230714	171800	7808749600	29450	29450	29450	29450	0
150	20230714	171700	7808749600	29450	29450	29450	29450	0
151	20230714	171600	7808749600	29450	29450	29450	29450	0
152	20230714	171500	7808749600	29450	29450	29450	29450	4631
153	20230714	171400	7808749600	29450	29450	29450	29450	0
154	20230714	171300	7808749600	29450	29450	29450	29450	0
155	20230714	171200	7808749600	29450	29450	29450	29450	0
156	20230714	171100	7808749600	29450	29450	29450	29450	0
157	20230714	171000	7808749600	29450	29450	29450	29450	0
158	20230714	170900	7808749600	29450	29450	29450	29450	0
159	20230714	170800	7808749600	29450	29450	29450	29450	0
160	20230714	170700	7808749600	29450	29450	29450	29450	0
161	20230714	170600	7808749600	29450	29450	29450	29450	0
162	20230714	170500	7808749600	29450	29450	29450	29450	0
163	20230714	170400	7808749600	29450	29450	29450	29450	0
164	20230714	170300	7808749600	29450	29450	29450	29450	0
165	20230714	170200	7808749600	29450	29450	29450	29450	0
166	20230714	170100	7808749600	29450	29450	29450	29450	0
167	20230714	170000	7808749600	29450	29450	29450	29450	0
168	20230714	165900	7808749600	29450	29450	29450	29450	0
169	20230714	165800	7808749600	29450	29450	29450	29450	0
170	20230714	165700	7808749600	29450	29450	29450	29450	0
171	20230714	165600	7808749600	29450	29450	29450	29450	0
172	20230714	165500	7808749600	29450	29450	29450	29450	0
173	20230714	165400	7808749600	29450	29450	29450	29450	0
174	20230714	165300	7808749600	29450	29450	29450	29450	0
175	20230714	165200	7808749600	29450	29450	29450	29450	0
176	20230714	165100	7808749600	29450	29450	29450	29450	0
177	20230714	165000	7808749600	29450	29450	29450	29450	0
178	20230714	164900	7808749600	29450	29450	29450	29450	0
179	20230714	164800	7808749600	29450	29450	29450	29450	0
180	20230714	164700	7808749600	29450	29450	29450	29450	0
181	20230714	164600	7808749600	29450	29450	29450	29450	0
182	20230714	164500	7808749600	29450	29450	29450	29450	4631
183	20230714	164400	7808749600	29450	29450	29450	29450	0
184	20230714	164300	7808749600	29450	29450	29450	29450	0
185	20230714	164200	7808749600	29450	29450	29450	29450	0
186	20230714	164100	7808749600	29450	29450	29450	29450	0
187	20230714	164000	7808749600	29450	29450	29450	29450	0
188	20230714	163900	7808749600	29450	29450	29450	29450	0
189	20230714	163800	7808749600	29450	29450	29450	29450	0
190	20230714	163700	7808749600	29450	29450	29450	29450	0
191	20230714	163600	7808749600	29450	29450	29450	29450	0
192	20230714	163500	7808749600	29450	29450	29450	29450	0
193	20230714	163400	7808749600	29450	29450	29450	29450	0
194	20230714	163300	7808749600	29450	29450	29450	29450	0
195	20230714	163200	7808749600	29450	29450	29450	29450	0
196	20230714	163100	7808749600	29450	29450	29450	29450	0
197	20230714	163000	7808749600	29450	29450	29450	29450	0
198	20230714	162900	7808749600	29450	29450	29450	29450	0
199	20230714	162800	7808749600	29450	29450	29450	29450	0
200	20230714	162700	7808749600	29450	29450	29450	29450	0
201	20230714	162600	7808749600	29450	29450	29450	29450	0
202	20230714	162500	7808749600	29450	29450	29450	29450	0
203	20230714	162400	7808749600	29450	29450	29450	29450	0
204	20230714	162300	7808749600	29450	29450	29450	29450	0
205	20230714	162200	7808749600	29450	29450	29450	29450	0
206	20230714	162100	7808749600	29450	29450	29450	29450	0
207	20230714	162000	7808749600	29450	29450	29450	29450	0
208	20230714	161900	7808749600	29450	29450	29450	29450	0
209	20230714	161800	7808749600	29450	29450	29450	29450	0
210	20230714	161700	7808749600	29450	29450	29450	29450	0
211	20230714	161600	7808749600	29450	29450	29450	29450	0
212	20230714	161500	7808749600	29450	29450	29450	29450	4631
213	20230714	161400	7808749600	29450	29450	29450	29450	0
214	20230714	161300	7808749600	29450	29450	29450	29450	0
215	20230714	161200	7808749600	29450	29450	29450	29450	0
216	20230714	161100	7808749600	29450	29450	29450	29450	0
217	20230714	161000	7808749600	29450	29450	29450	29450	0
218	20230714	160900	7808749600	29450	29450	29450	29450	0
219	20230714	160800	7808749600	29450	29450	29450	29450	0
220	20230714	160700	7808749600	29450	29450	29450	29450	0
221	20230714	160600	7808749600	29450	29450	29450	29450	0
222	20230714	160500	7808749600	29450	29450	29450	29450	0
223	20230714	160400	7808749600	29450	29450	29450	29450	0
224	20230714	160300	7808749600	29450	29450	29450	29450	0
225	20230714	160200	7808749600	29450	29450	29450	29450	0
226	20230714	160100	7808749600	29450	29450	29450	29450	0
227	20230714	160000	7808749600	29450	29450	29450	29450	0
228	20230714	155900	7808749600	29450	29450	29450	29450	0
229	20230714	155800	7808749600	29450	29450	29450	29450	0
230	20230714	155700	7808749600	29450	29450	29450	29450	0
231	20230714	155600	7808749600	29450	29450	29450	29450	0
232	20230714	155500	7808749600	29450	29450	29450	29450	0
233	20230714	155400	7808749600	29450	29450	29450	29450	0
234	20230714	155300	7808749600	29450	29450	29450	29450	0
235	20230714	155200	7808749600	29450	29450	29450	29450	0
236	20230714	155100	7808749600	29450	29450	29450	29450	0
237	20230714	155000	7808749600	29450	29450	29450	29450	0
238	20230714	154900	7808749600	29450	29450	29450	29450	0
239	20230714	154800	7808749600	29450	29450	29450	29450	0
240	20230714	154700	7808749600	29450	29450	29450	29450	0
241	20230714	154600	7808749600	29450	29450	29450	29450	0
242	20230714	154500	7808749600	29450	29450	29450	29450	4631
243	20230714	154400	7808749600	29450	29450	29450	29450	0
244	20230714	154300	7808749600	29450	29450	29450	29450	0
245	20230714	154200	7808749600	29450	29450	29450	29450	0
246	20230714	154100	7808749600	29450	29450	29450	29450	0
247	20230714	154000	7808749600	29450	29450	29450	29450	0
248	20230714	153900	7808749600	29450	29450	29450	29450	0
249	20230714	153800	7808749600	29450	29450	29450	29450	0
250	20230714	153700	7808749600	29450	29450	29450	29450	0
251	20230714	153600	7808749600	29450	29450	29450	29450	0
252	20230714	153500	7808749600	29450	29450	29450	29450	0
253	20230714	153400	7808749600	29450	29450	29450	29450	0
254	20230714	153300	7808749600	29450	29450	29450	29450	0
255	20230714	153200	7808749600	29450	29450	29450	29450	0
256	20230714	153100	7808749600	29450	29450	29450	29450	0
257	20230714	153000	7808749600	29450	29450	29450	29450	4631
258	20230714	152900	7672366650	29450	29450	29450	29450	0
259	20230714	152800	7672366650	29450	29450	29450	29450	0
260	20230714	152700	7672366650	29450	29450	29450	29450	0
261	20230714	152600	7672366650	29450	29450	29450	29450	0
262	20230714	152500	7672366650	29450	29450	29450	29450	0
263	20230714	152400	7672366650	29450	29450	29450	29450	0
264	20230714	152300	7672366650	29450	29450	29450	29450	0
265	20230714	152200	7672366650	29450	29450	29450	29450	0
266	20230714	152100	7672366650	29450	29450	29450	29450	0
267	20230714	152000	7672366650	29450	29450	29450	29450	0
268	20230714	151900	7672366650	29450	29450	29450	29400	522
269	20230714	151800	7656993850	29450	29400	29450	29400	79
270	20230714	151700	7654671050	29400	29350	29400	29350	18
271	20230714	151600	7654141950	29450	29450	29450	29350	1557
272	20230714	151500	7608434300	29350	29500	29500	29350	1545
273	20230714	151400	7562975400	29500	29500	29550	29500	284
274	20230714	151300	7554595300	29500	29550	29550	29500	79
275	20230714	151200	7552263450	29500	29500	29500	29500	262
276	20230714	151100	7544534450	29500	29500	29500	29500	460
277	20230714	151000	7530964450	29500	29450	29500	29450	219
278	20230714	150900	7524504050	29500	29500	29500	29500	237
279	20230714	150800	7517512550	29450	29500	29500	29450	108
280	20230714	150700	7514331900	29500	29450	29500	29450	212
281	20230714	150600	7508087900	29450	29400	29450	29350	528
282	20230714	150500	7492557500	29400	29350	29400	29350	56
283	20230714	150400	7490911250	29350	29350	29350	29350	170
284	20230714	150300	7485921750	29400	29350	29400	29350	331
285	20230714	150200	7476206850	29400	29350	29400	29350	162
286	20230714	150100	7471451650	29350	29350	29350	29350	33
287	20230714	150000	7470483100	29400	29400	29450	29350	88
288	20230714	145900	7467896150	29400	29400	29450	29400	254
289	20230714	145800	7460428350	29400	29400	29400	29400	112
290	20230714	145700	7457135550	29400	29350	29400	29350	607
291	20230714	145600	7439291400	29400	29300	29400	29300	231
292	20230714	145500	7432512750	29300	29300	29300	29300	116
293	20230714	145400	7429113950	29300	29350	29350	29300	441
294	20230714	145300	7416170700	29350	29400	29400	29350	87
295	20230714	145200	7413616950	29350	29350	29400	29350	165
296	20230714	145100	7408771150	29400	29400	29400	29350	96
297	20230714	145000	7405950600	29350	29400	29400	29300	831
298	20230714	144900	7381561700	29350	29450	29450	29350	415
299	20230714	144800	7369372350	29450	29350	29450	29350	276
300	20230714	144700	7361263300	29300	29250	29350	29250	103
301	20230714	144600	7358242200	29250	29250	29350	29250	86
302	20230714	144500	7355726150	29300	29300	29300	29250	146
303	20230714	144400	7351451100	29300	29300	29350	29300	645
304	20230714	144300	7332552450	29350	29350	29350	29300	136
305	20230714	144200	7328563250	29300	29350	29350	29300	122
306	20230714	144100	7324986850	29350	29300	29350	29300	15
307	20230714	144000	7324547250	29300	29250	29300	29250	99
308	20230714	143900	7321649150	29250	29250	29250	29250	76
309	20230714	143800	7319426150	29300	29350	29350	29300	102
310	20230714	143700	7316437150	29300	29150	29300	29150	108
311	20230714	143600	7313284200	29150	29150	29400	29100	6493
312	20230714	143500	7122838300	29100	29100	29150	29100	1525
313	20230714	143400	7078460400	29100	29100	29100	29100	191
314	20230714	143300	7072902300	29100	29100	29150	29100	470
315	20230714	143200	7059207250	29100	29100	29150	29100	122
316	20230714	143100	7055656800	29150	29100	29150	29100	1316
317	20230714	143000	7017361000	29150	29200	29200	29100	44
318	20230714	142900	7016077250	29200	29150	29200	29100	106
319	20230714	142800	7012987400	29150	29150	29150	29150	125
320	20230714	142700	7009343650	29150	29150	29200	29150	31
321	20230714	142600	7008439550	29200	29100	29200	29100	161
322	20230714	142500	7003746700	29100	29150	29150	29100	85
323	20230714	142400	7001270900	29150	29100	29150	29100	1336
324	20230714	142300	6962382800	29100	29100	29150	29100	67
325	20230714	142200	6960432000	29100	29100	29100	29100	105
326	20230714	142100	6957376500	29100	29100	29100	29100	36
327	20230714	142000	6956328900	29100	29100	29100	29100	134
328	20230714	141900	6952429500	29100	29150	29150	29100	392
329	20230714	141800	6941003700	29100	29100	29200	29100	339
330	20230714	141700	6931128500	29100	29100	29150	29100	104
331	20230714	141600	6928098850	29100	29050	29100	29050	238
332	20230714	141500	6921175950	29050	29050	29100	29050	350
333	20230714	141400	6910999700	29000	29050	29100	29000	214
334	20230714	141300	6904780600	29050	29050	29100	29050	66
335	20230714	141200	6902863200	29050	29050	29050	29000	427
336	20230714	141100	6890458950	29050	29100	29100	29050	78
337	20230714	141000	6888190650	29100	29100	29100	29050	113
338	20230714	140900	6884906750	29100	28950	29100	28950	1059
339	20230714	140800	6854154800	28950	28950	28950	28900	2250
340	20230714	140700	6789109450	28950	28900	29000	28900	343
341	20230714	140600	6779180000	28900	29100	29150	28900	3598
342	20230714	140500	6674797650	29100	29150	29150	29100	1016
343	20230714	140400	6645184300	29200	29200	29200	29200	880
344	20230714	140300	6619488300	29200	29200	29250	29200	38
345	20230714	140200	6618378550	29250	29200	29250	29200	166
346	20230714	140100	6613530350	29250	29250	29300	29200	409
347	20230714	140000	6601572500	29250	29300	29300	29250	214
348	20230714	135900	6595312600	29250	29250	29300	29250	148
349	20230714	135800	6590983450	29300	29250	29300	29250	36
350	20230714	135700	6589929600	29300	29250	29300	29250	64
351	20230714	135600	6588056500	29300	29300	29300	29250	191
352	20230714	135500	6582465100	29250	29250	29250	29250	73
353	20230714	135400	6580329850	29250	29250	29250	29250	139
354	20230714	135300	6576264100	29250	29250	29250	29250	187
355	20230714	135200	6570794350	29250	29200	29250	29200	368
356	20230714	135100	6560030950	29200	29200	29200	29200	107
357	20230714	135000	6556906550	29250	29250	29250	29200	42
358	20230714	134900	6555678500	29200	29150	29250	29150	780
359	20230714	134800	6532891300	29150	29250	29250	29150	2045
360	20230714	134700	6473227000	29250	29250	29250	29250	18
361	20230714	134600	6472700500	29250	29250	29250	29250	62
362	20230714	134500	6470887000	29250	29300	29300	29250	54
363	20230714	134400	6469307400	29300	29250	29350	29250	111
364	20230714	134300	6466054050	29250	29300	29300	29250	532
365	20230714	134200	6450466750	29300	29300	29300	29300	73
366	20230714	134100	6448327850	29300	29250	29300	29250	187
367	20230714	134000	6442851100	29200	29200	29200	29200	136
368	20230714	133900	6438879900	29200	29200	29250	29200	201
369	20230714	133800	6433010200	29200	29300	29300	29200	1309
370	20230714	133700	6394716800	29300	29300	29300	29300	453
371	20230714	133600	6381443900	29300	29300	29350	29300	522
372	20230714	133500	6366129250	29300	29300	29300	29300	25
373	20230714	133400	6365396750	29300	29300	29350	29300	158
374	20230714	133300	6360763250	29300	29300	29350	29250	847
375	20230714	133200	6335946300	29300	29300	29300	29300	492
376	20230714	133100	6321530700	29300	29250	29300	29250	712
377	20230714	133000	6300679250	29250	29200	29250	29150	171
378	20230714	132900	6295680700	29250	29200	29250	29150	388
379	20230714	132800	6284342600	29150	29250	29300	29150	2487
380	20230714	132700	6211687700	29250	29250	29250	29200	127
381	20230714	132600	6207973350	29250	29200	29250	29200	40
382	20230714	132500	6206804750	29200	29300	29300	29200	823
383	20230714	132400	6182731300	29250	29250	29300	29200	1227
384	20230714	132300	6146840450	29300	29300	29300	29300	263
385	20230714	132200	6139134550	29300	29300	29350	29300	95
386	20230714	132100	6136351000	29300	29350	29350	29300	173
387	20230714	132000	6131275400	29300	29350	29400	29300	292
388	20230714	131900	6122705200	29350	29350	29350	29350	278
389	20230714	131800	6114545900	29350	29300	29350	29300	404
390	20230714	131700	6102700600	29300	29300	29300	29250	300
391	20230714	131600	6093910650	29300	29300	29300	29250	301
392	20230714	131500	6085091750	29300	29400	29400	29300	289
393	20230714	131400	6076614500	29400	29300	29400	29250	847
394	20230714	131300	6051788550	29250	29250	29300	29200	312
395	20230714	131200	6042657200	29300	29300	29300	29250	1479
396	20230714	131100	5999389600	29300	29350	29350	29300	103
397	20230714	131000	5996370000	29350	29250	29350	29250	390
398	20230714	130900	5984949250	29250	29250	29300	29250	37
399	20230714	130800	5983865400	29250	29200	29250	29200	563
400	20230714	130700	5967409650	29250	29200	29250	29200	481
401	20230714	130600	5953353950	29150	29450	29450	29150	6525
402	20230714	130500	5761670850	29450	29550	29550	29450	6100
403	20230714	130400	5581621700	29550	29600	29600	29550	44
404	20230714	130300	5580321000	29600	29550	29600	29550	1166
405	20230714	130200	5545865650	29550	29650	29650	29550	130
406	20230714	130100	5542018700	29600	29550	29600	29550	876
407	20230714	130000	5516127650	29550	29600	29600	29550	17
408	20230714	125900	5515625250	29550	29600	29600	29550	217
409	20230714	125800	5509203250	29600	29600	29650	29600	140
410	20230714	125700	5505058250	29600	29550	29600	29550	119
411	20230714	125600	5501537900	29550	29600	29600	29550	187
412	20230714	125500	5496003150	29600	29600	29600	29600	110
413	20230714	125400	5492747150	29650	29600	29650	29600	39
414	20230714	125300	5491592650	29650	29600	29650	29600	54
415	20230714	125200	5489994150	29600	29600	29750	29600	333
416	20230714	125100	5480102050	29600	29600	29600	29600	34
417	20230714	125000	5479095650	29600	29600	29600	29600	73
418	20230714	124900	5476934850	29600	29550	29600	29550	204
419	20230714	124800	5470903750	29550	29600	29600	29550	689
420	20230714	124700	5450542600	29600	29600	29600	29600	79
421	20230714	124600	5448204200	29600	29600	29600	29600	42
422	20230714	124500	5446961000	29600	29600	29600	29600	115
423	20230714	124400	5443557000	29600	29600	29600	29600	61
424	20230714	124300	5441751400	29600	29600	29650	29600	61
425	20230714	124200	5439945500	29600	29600	29600	29600	121
426	20230714	124100	5436363900	29600	29600	29600	29600	217
427	20230714	124000	5429940700	29600	29600	29600	29600	17
428	20230714	123900	5429437500	29600	29600	29600	29600	161
429	20230714	123800	5424671900	29600	29600	29600	29550	1148
430	20230714	123700	5390718900	29600	29600	29650	29600	28
431	20230714	123600	5389889850	29600	29650	29650	29600	120
432	20230714	123500	5386337200	29650	29600	29650	29600	21
433	20230714	123400	5385714800	29650	29600	29650	29600	43
434	20230714	123300	5384441600	29600	29700	29700	29600	1175
435	20230714	123200	5349637450	29700	29650	29700	29650	32
436	20230714	123100	5348687400	29650	29650	29700	29650	38
437	20230714	123000	5347560600	29650	29650	29650	29650	126
438	20230714	122900	5343824700	29650	29650	29700	29650	17
439	20230714	122800	5343320600	29650	29650	29700	29650	433
440	20230714	122700	5330481450	29650	29650	29650	29650	60
441	20230714	122600	5328702450	29650	29650	29650	29600	144
442	20230714	122500	5324433850	29600	29650	29650	29600	27
443	20230714	122400	5323634450	29600	29600	29600	29600	41
444	20230714	122300	5322420850	29600	29600	29600	29600	168
445	20230714	122200	5317448050	29650	29600	29650	29600	74
446	20230714	122100	5315257450	29600	29600	29600	29550	261
447	20230714	122000	5307535300	29550	29650	29650	29550	5142
448	20230714	121900	5155172350	29650	29650	29700	29650	65
449	20230714	121800	5153244050	29650	29700	29700	29650	20
450	20230714	121700	5152650800	29650	29650	29700	29650	388
451	20230714	121600	5141136600	29650	29650	29700	29650	149
452	20230714	121500	5136718600	29650	29700	29700	29650	342
453	20230714	121400	5126567550	29700	29700	29700	29650	98
454	20230714	121300	5123658400	29700	29750	29750	29700	1224
455	20230714	121200	5087305450	29750	29750	29750	29750	236
456	20230714	121100	5080284450	29750	29750	29750	29750	65
457	20230714	121000	5078350700	29750	29750	29800	29750	285
458	20230714	120900	5069871900	29750	29750	29750	29750	12
459	20230714	120800	5069514900	29750	29750	29800	29750	169
460	20230714	120700	5064487050	29750	29750	29750	29750	17
461	20230714	120600	5063981300	29750	29700	29750	29700	136
462	20230714	120500	5059940100	29700	29700	29750	29700	222
463	20230714	120400	5053340200	29700	29700	29700	29700	79
464	20230714	120300	5050993900	29700	29700	29700	29700	61
465	20230714	120200	5049182200	29700	29750	29750	29700	280
466	20230714	120100	5040856300	29750	29750	29750	29750	40
467	20230714	120000	5039666300	29750	29750	29750	29700	23
468	20230714	115900	5038982350	29750	29800	29800	29700	963
469	20230714	115800	5010331900	29750	29800	29800	29750	392
470	20230714	115700	4998662250	29800	29750	29800	29750	277
471	20230714	115600	4990416500	29750	29850	29850	29750	2435
472	20230714	115500	4917847100	29850	29850	29850	29850	105
473	20230714	115400	4914712850	29850	29850	29900	29850	861
474	20230714	115300	4889011100	29850	29850	29900	29850	103
475	20230714	115200	4885936500	29850	29900	29900	29850	606
476	20230714	115100	4867817150	29900	29900	29950	29900	139
477	20230714	115000	4863658650	29900	29950	29950	29900	93
478	20230714	114900	4860877500	29950	29900	29950	29900	187
479	20230714	114800	4855278350	29900	29900	29950	29900	229
480	20230714	114700	4848430750	29900	29950	30000	29900	519
481	20230714	114600	4832887250	29950	29950	29950	29950	280
482	20230714	114500	4824501250	29950	29950	29950	29950	501
483	20230714	114400	4809496300	29950	29950	29950	29950	240
484	20230714	114300	4802308300	29950	30000	30000	29950	121
485	20230714	114200	4798679500	30050	30000	30050	29950	922
486	20230714	114100	4771024900	30000	30000	30000	29950	160
487	20230714	114000	4766227650	30000	30050	30050	30000	3089
488	20230714	113900	4673534400	30050	30150	30200	30050	3083
489	20230714	113800	4580698300	30150	30200	30200	30150	283
490	20230714	113700	4572151900	30200	30200	30250	30150	750
491	20230714	113600	4549491650	30200	30150	30250	30150	114
492	20230714	113500	4546050050	30200	30150	30200	30150	1052
493	20230714	113400	4514282500	30150	30150	30200	30100	264
494	20230714	113300	4506322950	30150	30150	30200	30150	596
495	20230714	113200	4488328700	30200	30100	30200	30100	987
496	20230714	113100	4458552300	30100	30150	30150	30100	1299
497	20230714	113000	4419416250	30100	30150	30150	30100	1658
498	20230714	112900	4369430900	30100	30150	30150	30050	568
499	20230714	112800	4352307750	30050	30150	30200	30050	2781
500	20230714	112700	4268451050	30150	30200	30200	30150	818
501	20230714	112600	4243766250	30150	30150	30200	30100	8685
502	20230714	112500	3981879500	30150	30050	30150	30050	5485
503	20230714	112400	3816790850	30050	30050	30050	30050	2120
504	20230714	112300	3753084850	30050	30100	30100	30050	290
505	20230714	112200	3744357700	30100	30050	30100	30050	524
506	20230714	112100	3728591800	30050	30050	30100	30050	126
507	20230714	112000	3724803600	30100	30050	30100	30050	263
508	20230714	111900	3716890100	30050	30000	30100	30000	1194
509	20230714	111800	3680963750	30050	30050	30100	30000	1878
510	20230714	111700	3624529950	30000	30050	30050	30000	1105
511	20230714	111600	3591331500	30000	29850	30050	29850	3274
512	20230714	111500	3493146250	29900	29850	29900	29850	51
513	20230714	111400	3491621900	29850	29850	29900	29850	309
514	20230714	111300	3482384750	29850	29850	29900	29850	81
515	20230714	111200	3479966700	29850	29850	29850	29850	71
516	20230714	111100	3477847350	29850	29850	29900	29850	183
517	20230714	111000	3472380450	29850	29900	29950	29850	1333
518	20230714	110900	3432497350	29900	29900	29900	29850	171
519	20230714	110800	3427385200	29850	29900	29900	29850	257
520	20230714	110700	3419703950	29900	29850	29900	29850	716
521	20230714	110600	3398303050	29850	29850	29850	29850	64
522	20230714	110500	3396392650	29850	29850	29850	29800	528
523	20230714	110400	3380635600	29850	29850	29900	29850	403
524	20230714	110300	3368591800	29900	29800	29900	29800	1876
525	20230714	110200	3312626000	29800	29750	29800	29750	201
526	20230714	110100	3306645700	29750	29750	29800	29750	52
527	20230714	110000	3305098000	29800	29800	29800	29750	97
528	20230714	105900	3302208200	29750	29800	29800	29750	469
529	20230714	105800	3288241150	29800	29750	29800	29750	77
530	20230714	105700	3285947900	29800	29750	29800	29750	186
531	20230714	105600	3280406000	29750	29750	29800	29700	603
532	20230714	105500	3262443700	29700	29750	29750	29700	433
533	20230714	105400	3249571100	29750	29700	29750	29700	342
534	20230714	105300	3239397250	29700	29700	29750	29700	94
535	20230714	105200	3236604700	29700	29700	29750	29700	128
536	20230714	105100	3232797950	29750	29700	29750	29700	297
537	20230714	105000	3223964100	29700	29750	29750	29700	144
538	20230714	104900	3219686200	29700	29700	29750	29700	246
539	20230714	104800	3212379500	29700	29700	29750	29700	56
540	20230714	104700	3210716100	29700	29750	29750	29700	476
541	20230714	104600	3196555800	29750	29700	29750	29700	13
542	20230714	104500	3196169600	29750	29700	29750	29650	432
543	20230714	104400	3183341300	29700	29650	29700	29600	597
544	20230714	104300	3165624400	29650	29600	29650	29600	622
545	20230714	104200	3147184700	29600	29650	29650	29600	279
546	20230714	104100	3138918950	29650	29600	29650	29600	120
547	20230714	104000	3135364150	29600	29650	29650	29600	100
548	20230714	103900	3132401750	29600	29600	29600	29600	103
549	20230714	103800	3129352950	29600	29550	29650	29550	2713
550	20230714	103700	3049039950	29550	29550	29550	29500	497
551	20230714	103600	3034353900	29500	29500	29600	29500	368
552	20230714	103500	3023480100	29550	29500	29550	29500	3762
553	20230714	103400	2912498550	29450	29500	29500	29450	900
554	20230714	103300	2885993050	29500	29550	29550	29500	2742
555	20230714	103200	2805034600	29600	29600	29600	29550	304
556	20230714	103100	2796044800	29600	29600	29600	29600	340
557	20230714	103000	2785980800	29600	29600	29650	29600	97
558	20230714	102900	2783109100	29600	29600	29600	29600	144
559	20230714	102800	2778846700	29600	29550	29600	29550	1171
560	20230714	102700	2744186200	29550	29550	29600	29550	265
561	20230714	102600	2736352100	29600	29600	29600	29550	236
562	20230714	102500	2729367050	29600	29550	29600	29550	745
563	20230714	102400	2707321500	29600	29650	29650	29600	195
564	20230714	102300	2701548350	29650	29650	29650	29600	247
565	20230714	102200	2694230950	29650	29600	29650	29600	177
566	20230714	102100	2688987200	29650	29600	29650	29550	189
567	20230714	102000	2683400050	29550	29550	29700	29550	121
568	20230714	101900	2679813050	29550	29600	29600	29500	1189
569	20230714	101800	2644658400	29550	29500	29600	29500	3599
570	20230714	101700	2538395850	29600	29550	29600	29550	759
571	20230714	101600	2515966850	29550	29600	29600	29550	632
572	20230714	101500	2497264200	29600	29650	29650	29600	153
573	20230714	101400	2492730250	29650	29650	29700	29600	60
574	20230714	101300	2490952200	29700	29600	29700	29600	220
575	20230714	101200	2484438200	29600	29650	29750	29600	171
576	20230714	101100	2479362750	29700	29700	29700	29700	220
577	20230714	101000	2472828750	29700	29750	29800	29700	80
578	20230714	100900	2470447550	29700	29700	29700	29700	686
579	20230714	100800	2450073350	29650	29550	29700	29550	823
580	20230714	100700	2425694100	29600	29550	29600	29550	673
581	20230714	100600	2405792900	29550	29550	29600	29550	315
582	20230714	100500	2396483150	29550	29600	29650	29550	5273
583	20230714	100400	2240546300	29650	29600	29650	29600	538
584	20230714	100300	2224618600	29650	29650	29650	29650	634
585	20230714	100200	2205820500	29650	29750	29750	29650	1761
586	20230714	100100	2153471400	29750	29800	29800	29750	492
587	20230714	100000	2138811600	29800	29900	29900	29800	158
588	20230714	095900	2134098600	29900	29900	29900	29900	0
589	20230714	095800	2134098600	29900	29800	29900	29800	234
590	20230714	095700	2127120300	29850	29800	29850	29800	165
591	20230714	095600	2122203200	29800	29750	29800	29750	167
592	20230714	095500	2117233300	29750	29950	29950	29750	1950
593	20230714	095400	2059067350	29950	29900	29950	29900	1421
594	20230714	095300	2016577200	29900	30000	30000	29900	731
595	20230714	095200	1994680450	29950	30000	30050	29950	1153
596	20230714	095100	1960118300	30000	30000	30000	29950	1735
597	20230714	095000	1908070900	30000	29950	30000	29950	303
598	20230714	094900	1898990000	29950	29900	29950	29900	1691
599	20230714	094800	1848408450	29850	29700	29850	29650	4413
600	20230714	094700	1717259300	29750	29800	29800	29700	55
601	20230714	094600	1715622500	29850	29850	29850	29700	2503
602	20230714	094500	1641258450	29800	29750	29900	29750	709
603	20230714	094400	1620108900	29850	29700	29850	29700	778
604	20230714	094300	1596974300	29700	29750	29750	29650	928
605	20230714	094200	1569410150	29900	29800	29900	29750	1389
606	20230714	094100	1528029650	29750	29850	29900	29700	1696
607	20230714	094000	1477500100	29850	29950	29950	29850	2896
608	20230714	093900	1390927250	29950	30050	30100	29950	971
609	20230714	093800	1361773850	30100	30100	30100	30000	709
610	20230714	093700	1340464850	30100	30100	30150	30050	1824
611	20230714	093600	1285529700	30100	30050	30100	30050	4016
612	20230714	093500	1164693900	29950	30000	30050	29950	2897
613	20230714	093400	1077741900	30000	29900	30050	29900	4651
614	20230714	093300	938267700	29850	29850	29900	29850	340
615	20230714	093200	928108700	29950	29950	29950	29800	1439
616	20230714	093100	885040350	29900	29850	29900	29800	761
617	20230714	093000	862309650	29800	29850	29850	29800	79
618	20230714	092900	859951850	29850	29850	29900	29850	408
619	20230714	092800	847764150	29850	29800	29850	29800	30
620	20230714	092700	846869500	29850	29850	29850	29850	468
621	20230714	092600	832899700	29850	29900	29900	29850	206
622	20230714	092500	826745600	29900	29800	29900	29800	448
623	20230714	092400	813362200	29800	29900	29900	29800	557
624	20230714	092300	796727300	29900	29800	29900	29800	885
625	20230714	092200	770314700	29800	29750	29850	29750	1217
626	20230714	092100	734037450	29750	29700	29800	29700	716
627	20230714	092000	712731100	29650	29700	29750	29650	238
628	20230714	091900	705663750	29700	29650	29700	29650	435
629	20230714	091800	692746150	29650	29650	29650	29600	118
630	20230714	091700	689247850	29650	29650	29700	29550	829
631	20230714	091600	664649800	29600	29500	29650	29500	510
632	20230714	091500	649564200	29450	29600	29600	29450	1382
633	20230714	091400	608774450	29550	29700	29750	29550	2480
634	20230714	091300	535255200	29700	29750	29800	29700	74
635	20230714	091200	533054800	29800	29650	29800	29650	295
636	20230714	091100	524293550	29650	29700	29750	29600	1421
637	20230714	091000	482082650	29700	29900	29900	29700	1514
638	20230714	090900	436969050	29900	29850	29950	29850	991
639	20230714	090800	407345650	29850	29950	30000	29850	890
640	20230714	090700	380688150	29850	30000	30000	29800	2218
641	20230714	090600	314342400	30000	30000	30050	29800	1228
642	20230714	090500	277514400	30000	29950	30050	29950	800
643	20230714	090400	253511100	30000	29800	30000	29700	153
644	20230714	090300	248929250	29700	29700	29800	29700	1029
645	20230714	090200	218295250	29550	29750	29800	29550	1995
646	20230714	090100	159081400	29750	29800	29800	29700	929
647	20230714	090000	131432100	29650	30000	30000	29650	4386