KissMeData/376300/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	205700	9179225250	40650	40650	40650	40650	3010
3	20230712	205600	9179225250	40650	40650	40650	40650	0
4	20230712	205500	9179225250	40650	40650	40650	40650	0
5	20230712	205400	9179225250	40650	40650	40650	40650	0
6	20230712	205300	9179225250	40650	40650	40650	40650	0
7	20230712	205200	9179225250	40650	40650	40650	40650	0
8	20230712	205100	9179225250	40650	40650	40650	40650	0
9	20230712	205000	9179225250	40650	40650	40650	40650	0
10	20230712	204900	9179225250	40650	40650	40650	40650	0
11	20230712	204800	9179225250	40650	40650	40650	40650	0
12	20230712	204700	9179225250	40650	40650	40650	40650	0
13	20230712	204600	9179225250	40650	40650	40650	40650	0
14	20230712	204500	9179225250	40650	40650	40650	40650	0
15	20230712	204400	9179225250	40650	40650	40650	40650	0
16	20230712	204300	9179225250	40650	40650	40650	40650	0
17	20230712	204200	9179225250	40650	40650	40650	40650	0
18	20230712	204100	9179225250	40650	40650	40650	40650	0
19	20230712	204000	9179225250	40650	40650	40650	40650	0
20	20230712	203900	9179225250	40650	40650	40650	40650	0
21	20230712	203800	9179225250	40650	40650	40650	40650	0
22	20230712	203700	9179225250	40650	40650	40650	40650	0
23	20230712	203600	9179225250	40650	40650	40650	40650	0
24	20230712	203500	9179225250	40650	40650	40650	40650	0
25	20230712	203400	9179225250	40650	40650	40650	40650	0
26	20230712	203300	9179225250	40650	40650	40650	40650	0
27	20230712	203200	9179225250	40650	40650	40650	40650	0
28	20230712	203100	9179225250	40650	40650	40650	40650	0
29	20230712	203000	9179225250	40650	40650	40650	40650	0
30	20230712	202900	9179225250	40650	40650	40650	40650	0
31	20230712	202800	9179225250	40650	40650	40650	40650	0
32	20230712	202700	9179225250	40650	40650	40650	40650	3010
33	20230712	202600	9179225250	40650	40650	40650	40650	0
34	20230712	202500	9179225250	40650	40650	40650	40650	0
35	20230712	202400	9179225250	40650	40650	40650	40650	0
36	20230712	202300	9179225250	40650	40650	40650	40650	0
37	20230712	202200	9179225250	40650	40650	40650	40650	0
38	20230712	202100	9179225250	40650	40650	40650	40650	0
39	20230712	202000	9179225250	40650	40650	40650	40650	0
40	20230712	201900	9179225250	40650	40650	40650	40650	0
41	20230712	201800	9179225250	40650	40650	40650	40650	0
42	20230712	201700	9179225250	40650	40650	40650	40650	0
43	20230712	201600	9179225250	40650	40650	40650	40650	0
44	20230712	201500	9179225250	40650	40650	40650	40650	0
45	20230712	201400	9179225250	40650	40650	40650	40650	0
46	20230712	201300	9179225250	40650	40650	40650	40650	0
47	20230712	201200	9179225250	40650	40650	40650	40650	0
48	20230712	201100	9179225250	40650	40650	40650	40650	0
49	20230712	201000	9179225250	40650	40650	40650	40650	0
50	20230712	200900	9179225250	40650	40650	40650	40650	0
51	20230712	200800	9179225250	40650	40650	40650	40650	0
52	20230712	200700	9179225250	40650	40650	40650	40650	0
53	20230712	200600	9179225250	40650	40650	40650	40650	0
54	20230712	200500	9179225250	40650	40650	40650	40650	0
55	20230712	200400	9179225250	40650	40650	40650	40650	0
56	20230712	200300	9179225250	40650	40650	40650	40650	0
57	20230712	200200	9179225250	40650	40650	40650	40650	0
58	20230712	200100	9179225250	40650	40650	40650	40650	0
59	20230712	200000	9179225250	40650	40650	40650	40650	0
60	20230712	195900	9179225250	40650	40650	40650	40650	0
61	20230712	195800	9179225250	40650	40650	40650	40650	0
62	20230712	195700	9179225250	40650	40650	40650	40650	3010
63	20230712	195600	9179225250	40650	40650	40650	40650	0
64	20230712	195500	9179225250	40650	40650	40650	40650	0
65	20230712	195400	9179225250	40650	40650	40650	40650	0
66	20230712	195300	9179225250	40650	40650	40650	40650	0
67	20230712	195200	9179225250	40650	40650	40650	40650	0
68	20230712	195100	9179225250	40650	40650	40650	40650	0
69	20230712	195000	9179225250	40650	40650	40650	40650	0
70	20230712	194900	9179225250	40650	40650	40650	40650	0
71	20230712	194800	9179225250	40650	40650	40650	40650	0
72	20230712	194700	9179225250	40650	40650	40650	40650	0
73	20230712	194600	9179225250	40650	40650	40650	40650	0
74	20230712	194500	9179225250	40650	40650	40650	40650	0
75	20230712	194400	9179225250	40650	40650	40650	40650	0
76	20230712	194300	9179225250	40650	40650	40650	40650	0
77	20230712	194200	9179225250	40650	40650	40650	40650	0
78	20230712	194100	9179225250	40650	40650	40650	40650	0
79	20230712	194000	9179225250	40650	40650	40650	40650	0
80	20230712	193900	9179225250	40650	40650	40650	40650	0
81	20230712	193800	9179225250	40650	40650	40650	40650	0
82	20230712	193700	9179225250	40650	40650	40650	40650	0
83	20230712	193600	9179225250	40650	40650	40650	40650	0
84	20230712	193500	9179225250	40650	40650	40650	40650	0
85	20230712	193400	9179225250	40650	40650	40650	40650	0
86	20230712	193300	9179225250	40650	40650	40650	40650	0
87	20230712	193200	9179225250	40650	40650	40650	40650	0
88	20230712	193100	9179225250	40650	40650	40650	40650	0
89	20230712	193000	9179225250	40650	40650	40650	40650	0
90	20230712	192900	9179225250	40650	40650	40650	40650	0
91	20230712	192800	9179225250	40650	40650	40650	40650	0
92	20230712	192700	9179225250	40650	40650	40650	40650	3010
93	20230712	192600	9179225250	40650	40650	40650	40650	0
94	20230712	192500	9179225250	40650	40650	40650	40650	0
95	20230712	192400	9179225250	40650	40650	40650	40650	0
96	20230712	192300	9179225250	40650	40650	40650	40650	0
97	20230712	192200	9179225250	40650	40650	40650	40650	0
98	20230712	192100	9179225250	40650	40650	40650	40650	0
99	20230712	192000	9179225250	40650	40650	40650	40650	0
100	20230712	191900	9179225250	40650	40650	40650	40650	0
101	20230712	191800	9179225250	40650	40650	40650	40650	0
102	20230712	191700	9179225250	40650	40650	40650	40650	0
103	20230712	191600	9179225250	40650	40650	40650	40650	0
104	20230712	191500	9179225250	40650	40650	40650	40650	0
105	20230712	191400	9179225250	40650	40650	40650	40650	0
106	20230712	191300	9179225250	40650	40650	40650	40650	0
107	20230712	191200	9179225250	40650	40650	40650	40650	0
108	20230712	191100	9179225250	40650	40650	40650	40650	0
109	20230712	191000	9179225250	40650	40650	40650	40650	0
110	20230712	190900	9179225250	40650	40650	40650	40650	0
111	20230712	190800	9179225250	40650	40650	40650	40650	0
112	20230712	190700	9179225250	40650	40650	40650	40650	0
113	20230712	190600	9179225250	40650	40650	40650	40650	0
114	20230712	190500	9179225250	40650	40650	40650	40650	0
115	20230712	190400	9179225250	40650	40650	40650	40650	0
116	20230712	190300	9179225250	40650	40650	40650	40650	0
117	20230712	190200	9179225250	40650	40650	40650	40650	0
118	20230712	190100	9179225250	40650	40650	40650	40650	0
119	20230712	190000	9179225250	40650	40650	40650	40650	0
120	20230712	185900	9179225250	40650	40650	40650	40650	0
121	20230712	185800	9179225250	40650	40650	40650	40650	0
122	20230712	185700	9179225250	40650	40650	40650	40650	3010
123	20230712	185600	9179225250	40650	40650	40650	40650	0
124	20230712	185500	9179225250	40650	40650	40650	40650	0
125	20230712	185400	9179225250	40650	40650	40650	40650	0
126	20230712	185300	9179225250	40650	40650	40650	40650	0
127	20230712	185200	9179225250	40650	40650	40650	40650	0
128	20230712	185100	9179225250	40650	40650	40650	40650	0
129	20230712	185000	9179225250	40650	40650	40650	40650	0
130	20230712	184900	9179225250	40650	40650	40650	40650	0
131	20230712	184800	9179225250	40650	40650	40650	40650	0
132	20230712	184700	9179225250	40650	40650	40650	40650	0
133	20230712	184600	9179225250	40650	40650	40650	40650	0
134	20230712	184500	9179225250	40650	40650	40650	40650	0
135	20230712	184400	9179225250	40650	40650	40650	40650	0
136	20230712	184300	9179225250	40650	40650	40650	40650	0
137	20230712	184200	9179225250	40650	40650	40650	40650	0
138	20230712	184100	9179225250	40650	40650	40650	40650	0
139	20230712	184000	9179225250	40650	40650	40650	40650	0
140	20230712	183900	9179225250	40650	40650	40650	40650	0
141	20230712	183800	9179225250	40650	40650	40650	40650	0
142	20230712	183700	9179225250	40650	40650	40650	40650	0
143	20230712	183600	9179225250	40650	40650	40650	40650	0
144	20230712	183500	9179225250	40650	40650	40650	40650	0
145	20230712	183400	9179225250	40650	40650	40650	40650	0
146	20230712	183300	9179225250	40650	40650	40650	40650	0
147	20230712	183200	9179225250	40650	40650	40650	40650	0
148	20230712	183100	9179225250	40650	40650	40650	40650	0
149	20230712	183000	9179225250	40650	40650	40650	40650	0
150	20230712	182900	9179225250	40650	40650	40650	40650	0
151	20230712	182800	9179225250	40650	40650	40650	40650	0
152	20230712	182700	9179225250	40650	40650	40650	40650	3010
153	20230712	182600	9179225250	40650	40650	40650	40650	0
154	20230712	182500	9179225250	40650	40650	40650	40650	0
155	20230712	182400	9179225250	40650	40650	40650	40650	0
156	20230712	182300	9179225250	40650	40650	40650	40650	0
157	20230712	182200	9179225250	40650	40650	40650	40650	0
158	20230712	182100	9179225250	40650	40650	40650	40650	0
159	20230712	182000	9179225250	40650	40650	40650	40650	0
160	20230712	181900	9179225250	40650	40650	40650	40650	0
161	20230712	181800	9179225250	40650	40650	40650	40650	0
162	20230712	181700	9179225250	40650	40650	40650	40650	0
163	20230712	181600	9179225250	40650	40650	40650	40650	0
164	20230712	181500	9179225250	40650	40650	40650	40650	0
165	20230712	181400	9179225250	40650	40650	40650	40650	0
166	20230712	181300	9179225250	40650	40650	40650	40650	0
167	20230712	181200	9179225250	40650	40650	40650	40650	0
168	20230712	181100	9179225250	40650	40650	40650	40650	0
169	20230712	181000	9179225250	40650	40650	40650	40650	0
170	20230712	180900	9179225250	40650	40650	40650	40650	0
171	20230712	180800	9179225250	40650	40650	40650	40650	0
172	20230712	180700	9179225250	40650	40650	40650	40650	0
173	20230712	180600	9179225250	40650	40650	40650	40650	0
174	20230712	180500	9179225250	40650	40650	40650	40650	0
175	20230712	180400	9179225250	40650	40650	40650	40650	0
176	20230712	180300	9179225250	40650	40650	40650	40650	0
177	20230712	180200	9179225250	40650	40650	40650	40650	0
178	20230712	180100	9179225250	40650	40650	40650	40650	0
179	20230712	180000	9179225250	40650	40650	40650	40650	0
180	20230712	175900	9179225250	40650	40650	40650	40650	0
181	20230712	175800	9179225250	40650	40650	40650	40650	0
182	20230712	175700	9179225250	40650	40650	40650	40650	3010
183	20230712	175600	9179225250	40650	40650	40650	40650	0
184	20230712	175500	9179225250	40650	40650	40650	40650	0
185	20230712	175400	9179225250	40650	40650	40650	40650	0
186	20230712	175300	9179225250	40650	40650	40650	40650	0
187	20230712	175200	9179225250	40650	40650	40650	40650	0
188	20230712	175100	9179225250	40650	40650	40650	40650	0
189	20230712	175000	9179225250	40650	40650	40650	40650	0
190	20230712	174900	9179225250	40650	40650	40650	40650	0
191	20230712	174800	9179225250	40650	40650	40650	40650	0
192	20230712	174700	9179225250	40650	40650	40650	40650	0
193	20230712	174600	9179225250	40650	40650	40650	40650	0
194	20230712	174500	9179225250	40650	40650	40650	40650	0
195	20230712	174400	9179225250	40650	40650	40650	40650	0
196	20230712	174300	9179225250	40650	40650	40650	40650	0
197	20230712	174200	9179225250	40650	40650	40650	40650	0
198	20230712	174100	9179225250	40650	40650	40650	40650	0
199	20230712	174000	9179225250	40650	40650	40650	40650	0
200	20230712	173900	9179225250	40650	40650	40650	40650	0
201	20230712	173800	9179225250	40650	40650	40650	40650	0
202	20230712	173700	9179225250	40650	40650	40650	40650	0
203	20230712	173600	9179225250	40650	40650	40650	40650	0
204	20230712	173500	9179225250	40650	40650	40650	40650	0
205	20230712	173400	9179225250	40650	40650	40650	40650	0
206	20230712	173300	9179225250	40650	40650	40650	40650	0
207	20230712	173200	9179225250	40650	40650	40650	40650	0
208	20230712	173100	9179225250	40650	40650	40650	40650	0
209	20230712	173000	9179225250	40650	40650	40650	40650	0
210	20230712	172900	9179225250	40650	40650	40650	40650	0
211	20230712	172800	9179225250	40650	40650	40650	40650	0
212	20230712	172700	9179225250	40650	40650	40650	40650	3010
213	20230712	172600	9179225250	40650	40650	40650	40650	0
214	20230712	172500	9179225250	40650	40650	40650	40650	0
215	20230712	172400	9179225250	40650	40650	40650	40650	0
216	20230712	172300	9179225250	40650	40650	40650	40650	0
217	20230712	172200	9179225250	40650	40650	40650	40650	0
218	20230712	172100	9179225250	40650	40650	40650	40650	0
219	20230712	172000	9179225250	40650	40650	40650	40650	0
220	20230712	171900	9179225250	40650	40650	40650	40650	0
221	20230712	171800	9179225250	40650	40650	40650	40650	0
222	20230712	171700	9179225250	40650	40650	40650	40650	0
223	20230712	171600	9179225250	40650	40650	40650	40650	0
224	20230712	171500	9179225250	40650	40650	40650	40650	0
225	20230712	171400	9179225250	40650	40650	40650	40650	0
226	20230712	171300	9179225250	40650	40650	40650	40650	0
227	20230712	171200	9179225250	40650	40650	40650	40650	0
228	20230712	171100	9179225250	40650	40650	40650	40650	0
229	20230712	171000	9179225250	40650	40650	40650	40650	0
230	20230712	170900	9179225250	40650	40650	40650	40650	0
231	20230712	170800	9179225250	40650	40650	40650	40650	0
232	20230712	170700	9179225250	40650	40650	40650	40650	0
233	20230712	170600	9179225250	40650	40650	40650	40650	0
234	20230712	170500	9179225250	40650	40650	40650	40650	0
235	20230712	170400	9179225250	40650	40650	40650	40650	0
236	20230712	170300	9179225250	40650	40650	40650	40650	0
237	20230712	170200	9179225250	40650	40650	40650	40650	0
238	20230712	170100	9179225250	40650	40650	40650	40650	0
239	20230712	170000	9179225250	40650	40650	40650	40650	0
240	20230712	165900	9179225250	40650	40650	40650	40650	0
241	20230712	165800	9179225250	40650	40650	40650	40650	0
242	20230712	165700	9179225250	40650	40650	40650	40650	3010
243	20230712	165600	9179225250	40650	40650	40650	40650	0
244	20230712	165500	9179225250	40650	40650	40650	40650	0
245	20230712	165400	9179225250	40650	40650	40650	40650	0
246	20230712	165300	9179225250	40650	40650	40650	40650	0
247	20230712	165200	9179225250	40650	40650	40650	40650	0
248	20230712	165100	9179225250	40650	40650	40650	40650	0
249	20230712	165000	9179225250	40650	40650	40650	40650	0
250	20230712	164900	9179225250	40650	40650	40650	40650	0
251	20230712	164800	9179225250	40650	40650	40650	40650	0
252	20230712	164700	9179225250	40650	40650	40650	40650	0
253	20230712	164600	9179225250	40650	40650	40650	40650	0
254	20230712	164500	9179225250	40650	40650	40650	40650	0
255	20230712	164400	9179225250	40650	40650	40650	40650	0
256	20230712	164300	9179225250	40650	40650	40650	40650	0
257	20230712	164200	9179225250	40650	40650	40650	40650	0
258	20230712	164100	9179225250	40650	40650	40650	40650	0
259	20230712	164000	9179225250	40650	40650	40650	40650	0
260	20230712	163900	9179225250	40650	40650	40650	40650	0
261	20230712	163800	9179225250	40650	40650	40650	40650	0
262	20230712	163700	9179225250	40650	40650	40650	40650	0
263	20230712	163600	9179225250	40650	40650	40650	40650	0
264	20230712	163500	9179225250	40650	40650	40650	40650	0
265	20230712	163400	9179225250	40650	40650	40650	40650	0
266	20230712	163300	9179225250	40650	40650	40650	40650	0
267	20230712	163200	9179225250	40650	40650	40650	40650	0
268	20230712	163100	9179225250	40650	40650	40650	40650	0
269	20230712	163000	9179225250	40650	40650	40650	40650	0
270	20230712	162900	9179225250	40650	40650	40650	40650	0
271	20230712	162800	9179225250	40650	40650	40650	40650	0
272	20230712	162700	9179225250	40650	40650	40650	40650	3010
273	20230712	162600	9179225250	40650	40650	40650	40650	0
274	20230712	162500	9179225250	40650	40650	40650	40650	0
275	20230712	162400	9179225250	40650	40650	40650	40650	0
276	20230712	162300	9179225250	40650	40650	40650	40650	0
277	20230712	162200	9179225250	40650	40650	40650	40650	0
278	20230712	162100	9179225250	40650	40650	40650	40650	0
279	20230712	162000	9179225250	40650	40650	40650	40650	0
280	20230712	161900	9179225250	40650	40650	40650	40650	0
281	20230712	161800	9179225250	40650	40650	40650	40650	0
282	20230712	161700	9179225250	40650	40650	40650	40650	0
283	20230712	161600	9179225250	40650	40650	40650	40650	0
284	20230712	161500	9179225250	40650	40650	40650	40650	0
285	20230712	161400	9179225250	40650	40650	40650	40650	0
286	20230712	161300	9179225250	40650	40650	40650	40650	0
287	20230712	161200	9179225250	40650	40650	40650	40650	0
288	20230712	161100	9179225250	40650	40650	40650	40650	0
289	20230712	161000	9179225250	40650	40650	40650	40650	0
290	20230712	160900	9179225250	40650	40650	40650	40650	0
291	20230712	160800	9179225250	40650	40650	40650	40650	0
292	20230712	160700	9179225250	40650	40650	40650	40650	0
293	20230712	160600	9179225250	40650	40650	40650	40650	0
294	20230712	160500	9179225250	40650	40650	40650	40650	0
295	20230712	160400	9179225250	40650	40650	40650	40650	0
296	20230712	160300	9179225250	40650	40650	40650	40650	0
297	20230712	160200	9179225250	40650	40650	40650	40650	0
298	20230712	160100	9179225250	40650	40650	40650	40650	0
299	20230712	160000	9179225250	40650	40650	40650	40650	0
300	20230712	155900	9179225250	40650	40650	40650	40650	0
301	20230712	155800	9179225250	40650	40650	40650	40650	0
302	20230712	155700	9179225250	40650	40650	40650	40650	3010
303	20230712	155600	9179225250	40650	40650	40650	40650	0
304	20230712	155500	9179225250	40650	40650	40650	40650	0
305	20230712	155400	9179225250	40650	40650	40650	40650	0
306	20230712	155300	9179225250	40650	40650	40650	40650	0
307	20230712	155200	9179225250	40650	40650	40650	40650	0
308	20230712	155100	9179225250	40650	40650	40650	40650	0
309	20230712	155000	9179225250	40650	40650	40650	40650	0
310	20230712	154900	9179225250	40650	40650	40650	40650	0
311	20230712	154800	9179225250	40650	40650	40650	40650	0
312	20230712	154700	9179225250	40650	40650	40650	40650	0
313	20230712	154600	9179225250	40650	40650	40650	40650	0
314	20230712	154500	9179225250	40650	40650	40650	40650	0
315	20230712	154400	9179225250	40650	40650	40650	40650	0
316	20230712	154300	9179225250	40650	40650	40650	40650	0
317	20230712	154200	9179225250	40650	40650	40650	40650	0
318	20230712	154100	9179225250	40650	40650	40650	40650	0
319	20230712	154000	9179225250	40650	40650	40650	40650	0
320	20230712	153900	9179225250	40650	40650	40650	40650	0
321	20230712	153800	9179225250	40650	40650	40650	40650	0
322	20230712	153700	9179225250	40650	40650	40650	40650	0
323	20230712	153600	9179225250	40650	40650	40650	40650	0
324	20230712	153500	9179225250	40650	40650	40650	40650	0
325	20230712	153400	9179225250	40650	40650	40650	40650	0
326	20230712	153300	9179225250	40650	40650	40650	40650	0
327	20230712	153200	9179225250	40650	40650	40650	40650	0
328	20230712	153100	9179225250	40650	40650	40650	40650	0
329	20230712	153000	9179225250	40650	40650	40650	40650	3010
330	20230712	152900	9056868750	40650	40650	40650	40650	0
331	20230712	152800	9056868750	40650	40650	40650	40650	0
332	20230712	152700	9056868750	40650	40650	40650	40650	0
333	20230712	152600	9056868750	40650	40650	40650	40650	0
334	20230712	152500	9056868750	40650	40650	40650	40650	0
335	20230712	152400	9056868750	40650	40650	40650	40650	0
336	20230712	152300	9056868750	40650	40650	40650	40650	0
337	20230712	152200	9056868750	40650	40650	40650	40650	0
338	20230712	152100	9056868750	40650	40650	40650	40650	0
339	20230712	152000	9056868750	40650	40650	40650	40650	0
340	20230712	151900	9056868750	40650	40600	40700	40600	199
341	20230712	151800	9048780000	40600	40600	40650	40600	371
342	20230712	151700	9033716400	40650	40650	40650	40600	220
343	20230712	151600	9024776800	40600	40700	40700	40600	401
344	20230712	151500	9008466900	40600	40600	40650	40550	356
345	20230712	151400	8994008950	40600	40600	40600	40600	157
346	20230712	151300	8987634750	40600	40600	40600	40550	190
347	20230712	151200	8979927250	40600	40500	40600	40500	1558
348	20230712	151100	8916727100	40500	40450	40500	40450	1195
349	20230712	151000	8868380750	40400	40400	40450	40400	60
350	20230712	150900	8865954050	40450	40400	40450	40400	277
351	20230712	150800	8854761450	40400	40400	40400	40350	172
352	20230712	150700	8847813350	40400	40400	40400	40400	580
353	20230712	150600	8824381350	40400	40300	40400	40300	2029
354	20230712	150500	8742496400	40350	40350	40350	40300	227
355	20230712	150400	8733337150	40350	40350	40350	40350	201
356	20230712	150300	8725226800	40300	40300	40350	40300	397
357	20230712	150200	8709224900	40350	40350	40350	40350	50
358	20230712	150100	8707207400	40350	40350	40350	40350	7
359	20230712	150000	8706924950	40350	40350	40350	40350	51
360	20230712	145900	8704867100	40300	40350	40350	40300	68
361	20230712	145800	8702126550	40350	40300	40350	40300	1434
362	20230712	145700	8644290150	40350	40350	40350	40300	1417
363	20230712	145600	8587158150	40300	40300	40350	40300	1157
364	20230712	145500	8540526500	40350	40350	40400	40350	486
365	20230712	145400	8520913900	40350	40350	40400	40350	209
366	20230712	145300	8512480550	40350	40350	40350	40350	269
367	20230712	145200	8501626400	40350	40250	40350	40250	1979
368	20230712	145100	8421847850	40250	40300	40300	40250	197
369	20230712	145000	8413917550	40300	40350	40350	40300	605
370	20230712	144900	8389519000	40400	40400	40400	40350	201
371	20230712	144800	8381399300	40400	40350	40400	40350	170
372	20230712	144700	8374532050	40350	40350	40400	40350	117
373	20230712	144600	8369806100	40350	40400	40400	40350	12
374	20230712	144500	8369321650	40350	40350	40350	40300	108
375	20230712	144400	8364964000	40350	40350	40350	40350	36
376	20230712	144300	8363511400	40300	40300	40300	40300	104
377	20230712	144200	8359320200	40350	40450	40450	40350	91
378	20230712	144100	8355641250	40450	40450	40500	40450	368
379	20230712	144000	8340755550	40400	40400	40450	40400	232
380	20230712	143900	8331380250	40400	40350	40400	40300	1893
381	20230712	143800	8254960700	40300	40300	40300	40300	15
382	20230712	143700	8254356200	40300	40300	40300	40250	506
383	20230712	143600	8233969400	40300	40250	40300	40250	89
384	20230712	143500	8230387100	40250	40250	40250	40250	60
385	20230712	143400	8227972100	40250	40200	40250	40200	115
386	20230712	143300	8223344650	40200	40200	40200	40200	0
387	20230712	143200	8223344650	40200	40250	40250	40200	52
388	20230712	143100	8221251750	40250	40250	40250	40250	71
389	20230712	143000	8218394000	40250	40250	40250	40250	25
390	20230712	142900	8217387750	40300	40300	40300	40150	2064
391	20230712	142800	8134444950	40300	40300	40300	40300	11
392	20230712	142700	8134001650	40300	40250	40300	40250	101
393	20230712	142600	8129933900	40250	40200	40250	40200	22
394	20230712	142500	8129048450	40200	40200	40200	40200	188
395	20230712	142400	8121490850	40200	40200	40250	40200	799
396	20230712	142300	8089332200	40200	40250	40250	40200	424
397	20230712	142200	8072287150	40250	40250	40250	40250	101
398	20230712	142100	8068221900	40200	40250	40250	40200	307
399	20230712	142000	8055866000	40200	40200	40200	40200	100
400	20230712	141900	8051846000	40200	40200	40200	40200	20
401	20230712	141800	8051042000	40200	40200	40200	40200	141
402	20230712	141700	8045373800	40200	40250	40250	40200	106
403	20230712	141600	8041110050	40250	40300	40300	40200	1663
404	20230712	141500	7974223500	40250	40300	40300	40250	218
405	20230712	141400	7965440900	40250	40300	40300	40250	73
406	20230712	141300	7962500150	40250	40250	40250	40250	170
407	20230712	141200	7955657650	40250	40200	40250	40200	56
408	20230712	141100	7953403950	40250	40200	40250	40200	194
409	20230712	141000	7945600450	40200	40300	40300	40200	716
410	20230712	140900	7916781800	40300	40300	40300	40250	127
411	20230712	140800	7911667300	40300	40300	40300	40300	270
412	20230712	140700	7900786300	40300	40250	40350	40250	458
413	20230712	140600	7882334650	40300	40250	40300	40250	259
414	20230712	140500	7871904900	40300	40300	40350	40250	710
415	20230712	140400	7843292650	40300	40250	40300	40250	57
416	20230712	140300	7840995750	40250	40300	40300	40250	1106
417	20230712	140200	7796430300	40350	40300	40350	40300	1001
418	20230712	140100	7756063200	40300	40300	40300	40300	200
419	20230712	140000	7748003200	40250	40250	40300	40250	468
420	20230712	135900	7729161200	40200	40250	40250	40200	301
421	20230712	135800	7717055000	40250	40300	40300	40250	83
422	20230712	135700	7713711750	40300	40250	40300	40250	63
423	20230712	135600	7711175900	40250	40250	40300	40250	176
424	20230712	135500	7704088150	40250	40250	40250	40200	489
425	20230712	135400	7684408550	40250	40200	40250	40200	581
426	20230712	135300	7661049800	40200	40250	40250	40200	84
427	20230712	135200	7657670500	40200	40250	40250	40200	271
428	20230712	135100	7646770300	40200	40300	40300	40200	1542
429	20230712	135000	7584692100	40300	40300	40350	40300	155
430	20230712	134900	7578445550	40350	40300	40350	40300	105
431	20230712	134800	7574211550	40300	40300	40350	40300	660
432	20230712	134700	7547608000	40350	40350	40350	40300	1027
433	20230712	134600	7506209350	40300	40450	40450	40300	2964
434	20230712	134500	7386616550	40400	40500	40500	40400	272
435	20230712	134400	7375626650	40500	40450	40500	40450	88
436	20230712	134300	7372064550	40450	40500	40500	40450	12
437	20230712	134200	7371578600	40500	40400	40500	40350	2623
438	20230712	134100	7265613850	40450	40400	40450	40400	168
439	20230712	134000	7258824050	40400	40500	40500	40400	1327
440	20230712	133900	7205199850	40500	40500	40550	40450	1233
441	20230712	133800	7155277750	40550	40550	40550	40550	161
442	20230712	133700	7148749200	40550	40650	40650	40550	1828
443	20230712	133600	7074590350	40750	40550	40750	40550	520
444	20230712	133500	7053432650	40550	40600	40650	40550	230
445	20230712	133400	7044099400	40600	40650	40650	40600	292
446	20230712	133300	7032234200	40650	40750	40750	40650	179
447	20230712	133200	7024945950	40700	40700	40700	40700	34
448	20230712	133100	7023562150	40800	40700	40800	40700	337
449	20230712	133000	7009823750	40700	40750	40750	40700	51
450	20230712	132900	7007745550	40750	40750	40750	40750	94
451	20230712	132800	7003915050	40800	40850	40850	40800	613
452	20230712	132700	6978884150	40850	40850	40850	40850	20
453	20230712	132600	6978067150	40800	40850	40900	40800	1191
454	20230712	132500	6929413600	40850	40850	40850	40800	240
455	20230712	132400	6919610250	40800	40800	40800	40800	6
456	20230712	132300	6919365450	40800	40850	40850	40800	75
457	20230712	132200	6916302250	40850	40850	40850	40850	40
458	20230712	132100	6914668250	40800	40750	40800	40750	190
459	20230712	132000	6906921250	40800	40800	40800	40800	60
460	20230712	131900	6904473250	40800	40800	40800	40800	1
461	20230712	131800	6904432450	40800	40850	40850	40800	200
462	20230712	131700	6896267450	40850	40800	40850	40800	60
463	20230712	131600	6893816650	40750	40750	40800	40750	337
464	20230712	131500	6880073700	40750	40750	40750	40750	53
465	20230712	131400	6877913950	40750	40800	40800	40700	159
466	20230712	131300	6871429850	40850	40950	40950	40700	187
467	20230712	131200	6863789400	40900	40950	40950	40900	230
468	20230712	131100	6854379700	40950	41100	41100	40950	400
469	20230712	131000	6837972650	41100	41000	41100	41000	275
470	20230712	130900	6826684650	41050	40850	41050	40850	2965
471	20230712	130800	6705262250	40850	40850	40850	40850	74
472	20230712	130700	6702239350	40850	40800	40850	40800	1568
473	20230712	130600	6638211250	40800	40750	40800	40750	272
474	20230712	130500	6627113800	40800	40750	40800	40750	61
475	20230712	130400	6624625500	40750	40700	40750	40700	758
476	20230712	130300	6593754500	40700	40650	40700	40650	256
477	20230712	130200	6583335400	40650	40700	40700	40650	122
478	20230712	130100	6578370500	40700	40700	40700	40700	30
479	20230712	130000	6577149500	40700	40700	40700	40700	96
480	20230712	125900	6573242300	40700	40700	40700	40700	2
481	20230712	125800	6573160900	40700	40700	40700	40650	139
482	20230712	125700	6567505150	40700	40700	40700	40700	71
483	20230712	125600	6564615450	40700	40650	40700	40650	47
484	20230712	125500	6562703300	40700	40650	40700	40650	323
485	20230712	125400	6549572150	40650	40650	40650	40650	121
486	20230712	125300	6544653500	40700	40550	40700	40550	252
487	20230712	125200	6534409850	40550	40550	40600	40500	822
488	20230712	125100	6501103050	40550	40550	40550	40400	566
489	20230712	125000	6478199550	40500	40550	40550	40500	122
490	20230712	124900	6473258350	40500	40650	40650	40500	1122
491	20230712	124800	6427740650	40700	40700	40700	40650	226
492	20230712	124700	6418550250	40700	40700	40700	40650	201
493	20230712	124600	6410374800	40700	40700	40700	40700	236
494	20230712	124500	6400769600	40750	40750	40750	40700	56
495	20230712	124400	6398487750	40750	40750	40800	40750	188
496	20230712	124300	6390824250	40750	40750	40800	40700	399
497	20230712	124200	6374565150	40800	40800	40800	40750	368
498	20230712	124100	6359552850	40800	40650	40800	40650	1701
499	20230712	124000	6290272600	40650	40550	40650	40550	164
500	20230712	123900	6283612150	40550	40550	40600	40550	77
501	20230712	123800	6280487000	40550	40550	40550	40550	151
502	20230712	123700	6274363950	40550	40450	40550	40450	602
503	20230712	123600	6249985000	40450	40450	40450	40450	2
504	20230712	123500	6249904100	40500	40450	40500	40450	820
505	20230712	123400	6216696250	40450	40350	40450	40350	115
506	20230712	123300	6212047200	40350	40400	40400	40350	68
507	20230712	123200	6209301400	40400	40350	40400	40350	21
508	20230712	123100	6208453050	40400	40400	40400	40400	0
509	20230712	123000	6208453050	40400	40350	40400	40350	106
510	20230712	122900	6204173450	40350	40350	40400	40350	87
511	20230712	122800	6200660500	40350	40400	40400	40350	624
512	20230712	122700	6175451950	40400	40400	40400	40350	801
513	20230712	122600	6143105750	40350	40300	40350	40300	451
514	20230712	122500	6124912600	40350	40250	40350	40250	2769
515	20230712	122400	6013210300	40250	40250	40250	40250	100
516	20230712	122300	6009185300	40200	40200	40200	40200	0
517	20230712	122200	6009185300	40200	40200	40250	40200	79
518	20230712	122100	6006007000	40200	40200	40200	40200	38
519	20230712	122000	6004479400	40200	40200	40200	40200	32
520	20230712	121900	6003193000	40200	40200	40200	40200	50
521	20230712	121800	6001183000	40150	40150	40150	40150	187
522	20230712	121700	5993674950	40150	40100	40150	40100	75
523	20230712	121600	5990663750	40100	40100	40100	40100	23
524	20230712	121500	5989741450	40050	40050	40050	40050	2
525	20230712	121400	5989661350	40050	40050	40050	40000	221
526	20230712	121300	5980812550	40050	40050	40050	40050	10
527	20230712	121200	5980412050	40100	40100	40100	40050	55
528	20230712	121100	5978206650	40100	40100	40100	40100	50
529	20230712	121000	5976201650	40100	40100	40100	40100	45
530	20230712	120900	5974397150	40100	40100	40100	40050	186
531	20230712	120800	5966938600	40100	40050	40100	40050	101
532	20230712	120700	5962893500	40000	40000	40000	40000	0
533	20230712	120600	5962893500	40000	40100	40100	39900	1086
534	20230712	120500	5919496200	40100	40100	40100	40100	2
535	20230712	120400	5919416000	40100	40100	40100	40100	64
536	20230712	120300	5916849600	40100	40050	40100	40050	118
537	20230712	120200	5912123350	40100	40100	40100	40100	210
538	20230712	120100	5903702350	40150	40150	40150	40150	53
539	20230712	120000	5901574400	40200	40200	40200	40200	33
540	20230712	115900	5900247800	40200	40100	40200	40100	212
541	20230712	115800	5891730650	40100	40050	40100	40050	394
542	20230712	115700	5875945650	40000	40000	40000	40000	74
543	20230712	115600	5872985650	39950	40000	40000	39950	260
544	20230712	115500	5862586150	39950	39950	39950	39950	27
545	20230712	115400	5861507500	39950	39950	39950	39950	10
546	20230712	115300	5861108000	39950	40000	40000	39950	81
547	20230712	115200	5857869550	39950	39950	39950	39950	123
548	20230712	115100	5852955700	39900	39850	39950	39850	299
549	20230712	115000	5841026750	39800	39800	39800	39800	135
550	20230712	114900	5835653750	39850	39850	39850	39850	170
551	20230712	114800	5828879250	39800	39800	39850	39800	339
552	20230712	114700	5815384500	39850	39850	39850	39800	127
553	20230712	114600	5810323700	39850	39800	39850	39800	71
554	20230712	114500	5807494850	39800	39850	39900	39800	63
555	20230712	114400	5804985250	39850	39850	39850	39850	52
556	20230712	114300	5802913050	39800	39850	39850	39800	159
557	20230712	114200	5796579950	39850	39850	39850	39850	34
558	20230712	114100	5795225050	39900	39850	39900	39850	74
559	20230712	114000	5792274300	39850	39850	39900	39850	265
560	20230712	113900	5781701950	39850	39900	39900	39800	252
561	20230712	113800	5771657300	39950	39950	39950	39950	2
562	20230712	113700	5771577400	39950	39950	39950	39950	1
563	20230712	113600	5771537450	39850	39900	39900	39850	64
564	20230712	113500	5768984350	39900	39950	39950	39900	18
565	20230712	113400	5768265650	39950	39950	40000	39950	117
566	20230712	113300	5763589750	39950	39950	39950	39950	101
567	20230712	113200	5759554800	39900	39900	39900	39900	1
568	20230712	113100	5759514900	39900	39800	39900	39800	125
569	20230712	113000	5754529700	39850	39950	39950	39800	223
570	20230712	112900	5745631350	40000	40000	40000	40000	1
571	20230712	112800	5745591350	40000	39950	40000	39950	55
572	20230712	112700	5743393850	39900	39950	39950	39900	33
573	20230712	112600	5742075650	39950	40000	40000	39950	125
574	20230712	112500	5737075700	40000	40000	40000	40000	61
575	20230712	112400	5734635700	40000	40000	40000	40000	1
576	20230712	112300	5734595700	40000	40000	40000	40000	125
577	20230712	112200	5729595700	39950	39900	39950	39900	48
578	20230712	112100	5727678800	39900	39900	39900	39900	54
579	20230712	112000	5725524200	39900	39850	39950	39850	57
580	20230712	111900	5723247550	39900	39900	39900	39900	88
581	20230712	111800	5719736350	39900	39850	39900	39850	32
582	20230712	111700	5718459800	39900	39850	39900	39850	41
583	20230712	111600	5716825400	39850	39850	39950	39850	247
584	20230712	111500	5706973500	39800	39800	39800	39800	2
585	20230712	111400	5706893900	39750	39850	39850	39750	117
586	20230712	111300	5702243050	39750	39750	39800	39700	118
587	20230712	111200	5697555300	39750	39750	39750	39750	1
588	20230712	111100	5697515550	39750	39800	39800	39700	695
589	20230712	111000	5669886950	39800	39900	39900	39800	1609
590	20230712	110900	5605794300	39950	39950	39950	39950	1198
591	20230712	110800	5557934200	39950	40000	40000	39950	365
592	20230712	110700	5543347450	40050	40050	40050	40000	119
593	20230712	110600	5538583750	40050	40000	40050	39950	225
594	20230712	110500	5529587900	40000	40050	40050	40000	1013
595	20230712	110400	5489040200	40050	40050	40100	40050	11
596	20230712	110300	5488599400	40100	40100	40100	40050	165
597	20230712	110200	5481986750	40050	40050	40050	40050	184
598	20230712	110100	5474617550	40000	40000	40000	40000	23
599	20230712	110000	5473697550	40050	40050	40100	40000	621
600	20230712	105900	5448847750	40100	40100	40100	40100	22
601	20230712	105800	5447965550	40100	40150	40150	40050	390
602	20230712	105700	5432339300	40100	40100	40100	40050	177
603	20230712	105600	5425242150	40050	40050	40050	40050	73
604	20230712	105500	5422318500	40100	40050	40100	40050	100
605	20230712	105400	5418311000	40050	40100	40100	40050	234
606	20230712	105300	5408937650	40150	40150	40150	40100	773
607	20230712	105200	5377905300	40150	40200	40200	40150	799
608	20230712	105100	5345822750	40200	40250	40250	40200	183
609	20230712	105000	5338464850	40250	40300	40350	40250	355
610	20230712	104900	5324163100	40350	40350	40350	40350	189
611	20230712	104800	5316536950	40350	40300	40350	40300	122
612	20230712	104700	5311617850	40300	40250	40300	40250	204
613	20230712	104600	5303397300	40250	40250	40250	40250	5
614	20230712	104500	5303196050	40250	40150	40300	40150	1747
615	20230712	104400	5232954500	40150	40300	40300	40150	792
616	20230712	104300	5201130950	40250	40200	40250	40200	348
617	20230712	104200	5187133350	40200	40250	40250	40200	130
618	20230712	104100	5181902300	40200	40250	40250	40200	42
619	20230712	104000	5180212600	40250	40200	40250	40200	182
620	20230712	103900	5172893650	40200	40200	40200	40200	152
621	20230712	103800	5166783250	40150	40150	40150	40150	216
622	20230712	103700	5158110850	40100	40100	40100	40100	18
623	20230712	103600	5157389050	40100	40100	40100	40100	162
624	20230712	103500	5150892850	40100	40150	40150	40050	46
625	20230712	103400	5149049100	40200	40000	40200	40000	1162
626	20230712	103300	5102501800	40050	40000	40050	40000	173
627	20230712	103200	5095581750	39950	40050	40100	39950	651
628	20230712	103100	5069511650	40050	40050	40050	40050	272
629	20230712	103000	5058618050	40050	40050	40050	40000	561
630	20230712	102900	5036169650	40100	40050	40100	40050	376
631	20230712	102800	5021100000	40050	39950	40050	39950	389
632	20230712	102700	5005524450	40000	39950	40000	39950	366
633	20230712	102600	4990900250	39950	40000	40000	39950	1438
634	20230712	102500	4933435500	40050	39950	40050	39950	361
635	20230712	102400	4918989300	39950	39850	39950	39800	1460
636	20230712	102300	4860738500	39850	40000	40000	39850	2870
637	20230712	102200	4746172850	40050	40150	40150	40050	807
638	20230712	102100	4713812950	40200	40250	40250	40200	211
639	20230712	102000	4705329200	40250	40150	40250	40150	193
640	20230712	101900	4697573800	40150	40250	40250	40100	1312
641	20230712	101800	4644945700	40250	40450	40450	40200	1394
642	20230712	101700	4588687400	40450	40500	40500	40450	300
643	20230712	101600	4576551600	40500	40550	40550	40450	772
644	20230712	101500	4545294150	40550	40550	40600	40500	420
645	20230712	101400	4528273300	40550	40550	40550	40500	311
646	20230712	101300	4515674650	40550	40600	40600	40550	69
647	20230712	101200	4512876600	40600	40550	40600	40550	101
648	20230712	101100	4508778500	40550	40550	40550	40550	135
649	20230712	101000	4503304250	40550	40550	40550	40550	366
650	20230712	100900	4488462950	40550	40600	40650	40550	133
651	20230712	100800	4483063500	40550	40650	40700	40550	292
652	20230712	100700	4471213100	40700	40650	40700	40650	115
653	20230712	100600	4466535850	40650	40650	40650	40600	172
654	20230712	100500	4459549250	40650	40600	40650	40600	287
655	20230712	100400	4447896800	40600	40600	40600	40550	570
656	20230712	100300	4424763900	40600	40650	40700	40600	1001
657	20230712	100200	4384103500	40650	40600	40650	40550	388
658	20230712	100100	4368351000	40550	40500	40550	40500	249
659	20230712	100000	4358260150	40550	40550	40600	40500	838
660	20230712	095900	4324293050	40600	40650	40650	40550	1193
661	20230712	095800	4275865100	40600	40650	40650	40550	1185
662	20230712	095700	4227768100	40650	40650	40650	40600	388
663	20230712	095600	4212011700	40700	40650	40750	40650	637
664	20230712	095500	4186084400	40600	40700	40700	40600	319
665	20230712	095400	4173129600	40700	40950	41000	40650	2843
666	20230712	095300	4057138000	40950	40950	41000	40900	413
667	20230712	095200	4040223250	40900	40900	40900	40850	552
668	20230712	095100	4017654600	40850	40850	40900	40850	321
669	20230712	095000	4004533250	40850	40950	40950	40850	1090
670	20230712	094900	3959947450	41000	41050	41050	40900	1798
671	20230712	094800	3886314650	41050	41350	41400	41000	3123
672	20230712	094700	3757366150	41350	41400	41450	41350	1887
673	20230712	094600	3679225450	41400	41400	41450	41200	3874
674	20230712	094500	3519390000	41400	41400	41500	41350	3697
675	20230712	094400	3366244150	41350	41100	41400	41100	7811
676	20230712	094300	3044005450	41100	41000	41150	41000	1931
677	20230712	094200	2964689650	41000	40850	41050	40850	1909
678	20230712	094100	2886562150	40800	40800	40850	40750	165
679	20230712	094000	2879831400	40800	40600	40800	40600	2008
680	20230712	093900	2798053550	40650	40650	40650	40600	437
681	20230712	093800	2780290500	40650	40700	40700	40650	703
682	20230712	093700	2751711800	40700	40800	40800	40700	814
683	20230712	093600	2718543200	40800	40800	40800	40700	170
684	20230712	093500	2711614800	40850	40850	40900	40600	2206
685	20230712	093400	2621732050	40850	41000	41050	40850	2297
686	20230712	093300	2527596850	41000	41100	41100	40950	445
687	20230712	093200	2509347550	41100	41100	41100	41000	1585
688	20230712	093100	2444235750	41100	40800	41150	40800	9092
689	20230712	093000	2071371550	40700	40800	40850	40700	1388
690	20230712	092900	2014710400	40800	40600	40800	40600	896
691	20230712	092800	1978217050	40650	40500	40650	40500	95
692	20230712	092700	1974358500	40600	40500	40650	40500	2224
693	20230712	092600	1884206050	40550	40600	40600	40500	297
694	20230712	092500	1872163550	40550	40600	40650	40550	368
695	20230712	092400	1857232400	40600	40650	40700	40600	137
696	20230712	092300	1851664350	40650	40700	40700	40650	428
697	20230712	092200	1834248000	40700	40550	40700	40550	974
698	20230712	092100	1794725450	40550	40750	40850	40550	1775
699	20230712	092000	1722584050	40850	40900	40900	40750	284
700	20230712	091900	1710971450	40900	41000	41000	40700	2957
701	20230712	091800	1590232500	41000	41050	41050	40850	1577
702	20230712	091700	1525590750	41050	41150	41200	41050	1136
703	20230712	091600	1478869150	41150	40900	41200	40900	9299
704	20230712	091500	1097148100	40900	40850	40900	40800	2728
705	20230712	091400	985672350	40850	40650	40900	40650	584
706	20230712	091300	961828900	40650	40650	40900	40550	3997
707	20230712	091200	798766750	40550	40600	40650	40550	785
708	20230712	091100	766892800	40600	40600	40600	40400	2573
709	20230712	091000	662462400	40550	40600	40800	40550	2360
710	20230712	090900	566499500	40500	40300	40650	40300	1620
711	20230712	090800	500868400	40250	40250	40400	40250	518
712	20230712	090700	480004450	40250	40150	40450	40150	1091
713	20230712	090600	435997700	40150	40000	40250	39950	2765
714	20230712	090500	325236950	40000	40100	40150	40000	974
715	20230712	090400	286250150	40100	40100	40250	40100	1203
716	20230712	090300	237973450	40100	40150	40200	40000	817
717	20230712	090200	205198400	40150	40250	40300	40150	756
718	20230712	090100	174759900	40250	39950	40350	39950	431
719	20230712	090000	157416950	40300	40400	40400	39250	3918