KissMeData/138040/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	195600	23899892500	42350	42350	42350	42350	21267
3	20230703	195500	23899892500	42350	42350	42350	42350	0
4	20230703	195400	23899892500	42350	42350	42350	42350	0
5	20230703	195300	23899892500	42350	42350	42350	42350	0
6	20230703	195200	23899892500	42350	42350	42350	42350	0
7	20230703	195100	23899892500	42350	42350	42350	42350	0
8	20230703	195000	23899892500	42350	42350	42350	42350	0
9	20230703	194900	23899892500	42350	42350	42350	42350	0
10	20230703	194800	23899892500	42350	42350	42350	42350	0
11	20230703	194700	23899892500	42350	42350	42350	42350	0
12	20230703	194600	23899892500	42350	42350	42350	42350	0
13	20230703	194500	23899892500	42350	42350	42350	42350	0
14	20230703	194400	23899892500	42350	42350	42350	42350	0
15	20230703	194300	23899892500	42350	42350	42350	42350	0
16	20230703	194200	23899892500	42350	42350	42350	42350	0
17	20230703	194100	23899892500	42350	42350	42350	42350	0
18	20230703	194000	23899892500	42350	42350	42350	42350	0
19	20230703	193900	23899892500	42350	42350	42350	42350	0
20	20230703	193800	23899892500	42350	42350	42350	42350	0
21	20230703	193700	23899892500	42350	42350	42350	42350	0
22	20230703	193600	23899892500	42350	42350	42350	42350	0
23	20230703	193500	23899892500	42350	42350	42350	42350	0
24	20230703	193400	23899892500	42350	42350	42350	42350	0
25	20230703	193300	23899892500	42350	42350	42350	42350	0
26	20230703	193200	23899892500	42350	42350	42350	42350	0
27	20230703	193100	23899892500	42350	42350	42350	42350	0
28	20230703	193000	23899892500	42350	42350	42350	42350	0
29	20230703	192900	23899892500	42350	42350	42350	42350	0
30	20230703	192800	23899892500	42350	42350	42350	42350	0
31	20230703	192700	23899892500	42350	42350	42350	42350	0
32	20230703	192600	23899892500	42350	42350	42350	42350	21267
33	20230703	192500	23899892500	42350	42350	42350	42350	0
34	20230703	192400	23899892500	42350	42350	42350	42350	0
35	20230703	192300	23899892500	42350	42350	42350	42350	0
36	20230703	192200	23899892500	42350	42350	42350	42350	0
37	20230703	192100	23899892500	42350	42350	42350	42350	0
38	20230703	192000	23899892500	42350	42350	42350	42350	0
39	20230703	191900	23899892500	42350	42350	42350	42350	0
40	20230703	191800	23899892500	42350	42350	42350	42350	0
41	20230703	191700	23899892500	42350	42350	42350	42350	0
42	20230703	191600	23899892500	42350	42350	42350	42350	0
43	20230703	191500	23899892500	42350	42350	42350	42350	0
44	20230703	191400	23899892500	42350	42350	42350	42350	0
45	20230703	191300	23899892500	42350	42350	42350	42350	0
46	20230703	191200	23899892500	42350	42350	42350	42350	0
47	20230703	191100	23899892500	42350	42350	42350	42350	0
48	20230703	191000	23899892500	42350	42350	42350	42350	0
49	20230703	190900	23899892500	42350	42350	42350	42350	0
50	20230703	190800	23899892500	42350	42350	42350	42350	0
51	20230703	190700	23899892500	42350	42350	42350	42350	0
52	20230703	190600	23899892500	42350	42350	42350	42350	0
53	20230703	190500	23899892500	42350	42350	42350	42350	0
54	20230703	190400	23899892500	42350	42350	42350	42350	0
55	20230703	190300	23899892500	42350	42350	42350	42350	0
56	20230703	190200	23899892500	42350	42350	42350	42350	0
57	20230703	190100	23899892500	42350	42350	42350	42350	0
58	20230703	190000	23899892500	42350	42350	42350	42350	0
59	20230703	185900	23899892500	42350	42350	42350	42350	0
60	20230703	185800	23899892500	42350	42350	42350	42350	0
61	20230703	185700	23899892500	42350	42350	42350	42350	0
62	20230703	185600	23899892500	42350	42350	42350	42350	21267
63	20230703	185500	23899892500	42350	42350	42350	42350	0
64	20230703	185400	23899892500	42350	42350	42350	42350	0
65	20230703	185300	23899892500	42350	42350	42350	42350	0
66	20230703	185200	23899892500	42350	42350	42350	42350	0
67	20230703	185100	23899892500	42350	42350	42350	42350	0
68	20230703	185000	23899892500	42350	42350	42350	42350	0
69	20230703	184900	23899892500	42350	42350	42350	42350	0
70	20230703	184800	23899892500	42350	42350	42350	42350	0
71	20230703	184700	23899892500	42350	42350	42350	42350	0
72	20230703	184600	23899892500	42350	42350	42350	42350	0
73	20230703	184500	23899892500	42350	42350	42350	42350	0
74	20230703	184400	23899892500	42350	42350	42350	42350	0
75	20230703	184300	23899892500	42350	42350	42350	42350	0
76	20230703	184200	23899892500	42350	42350	42350	42350	0
77	20230703	184100	23899892500	42350	42350	42350	42350	0
78	20230703	184000	23899892500	42350	42350	42350	42350	0
79	20230703	183900	23899892500	42350	42350	42350	42350	0
80	20230703	183800	23899892500	42350	42350	42350	42350	0
81	20230703	183700	23899892500	42350	42350	42350	42350	0
82	20230703	183600	23899892500	42350	42350	42350	42350	0
83	20230703	183500	23899892500	42350	42350	42350	42350	0
84	20230703	183400	23899892500	42350	42350	42350	42350	0
85	20230703	183300	23899892500	42350	42350	42350	42350	0
86	20230703	183200	23899892500	42350	42350	42350	42350	0
87	20230703	183100	23899892500	42350	42350	42350	42350	0
88	20230703	183000	23899892500	42350	42350	42350	42350	0
89	20230703	182900	23899892500	42350	42350	42350	42350	0
90	20230703	182800	23899892500	42350	42350	42350	42350	0
91	20230703	182700	23899892500	42350	42350	42350	42350	0
92	20230703	182600	23899892500	42350	42350	42350	42350	21267
93	20230703	182500	23899892500	42350	42350	42350	42350	0
94	20230703	182400	23899892500	42350	42350	42350	42350	0
95	20230703	182300	23899892500	42350	42350	42350	42350	0
96	20230703	182200	23899892500	42350	42350	42350	42350	0
97	20230703	182100	23899892500	42350	42350	42350	42350	0
98	20230703	182000	23899892500	42350	42350	42350	42350	0
99	20230703	181900	23899892500	42350	42350	42350	42350	0
100	20230703	181800	23899892500	42350	42350	42350	42350	0
101	20230703	181700	23899892500	42350	42350	42350	42350	0
102	20230703	181600	23899892500	42350	42350	42350	42350	0
103	20230703	181500	23899892500	42350	42350	42350	42350	0
104	20230703	181400	23899892500	42350	42350	42350	42350	0
105	20230703	181300	23899892500	42350	42350	42350	42350	0
106	20230703	181200	23899892500	42350	42350	42350	42350	0
107	20230703	181100	23899892500	42350	42350	42350	42350	0
108	20230703	181000	23899892500	42350	42350	42350	42350	0
109	20230703	180900	23899892500	42350	42350	42350	42350	0
110	20230703	180800	23899892500	42350	42350	42350	42350	0
111	20230703	180700	23899892500	42350	42350	42350	42350	0
112	20230703	180600	23899892500	42350	42350	42350	42350	0
113	20230703	180500	23899892500	42350	42350	42350	42350	0
114	20230703	180400	23899892500	42350	42350	42350	42350	0
115	20230703	180300	23899892500	42350	42350	42350	42350	0
116	20230703	180200	23899892500	42350	42350	42350	42350	0
117	20230703	180100	23899892500	42350	42350	42350	42350	0
118	20230703	180000	23899892500	42350	42350	42350	42350	0
119	20230703	175900	23899892500	42350	42350	42350	42350	0
120	20230703	175800	23899892500	42350	42350	42350	42350	0
121	20230703	175700	23899892500	42350	42350	42350	42350	0
122	20230703	175600	23899892500	42350	42350	42350	42350	21267
123	20230703	175500	23899892500	42350	42350	42350	42350	0
124	20230703	175400	23899892500	42350	42350	42350	42350	0
125	20230703	175300	23899892500	42350	42350	42350	42350	0
126	20230703	175200	23899892500	42350	42350	42350	42350	0
127	20230703	175100	23899892500	42350	42350	42350	42350	0
128	20230703	175000	23899892500	42350	42350	42350	42350	0
129	20230703	174900	23899892500	42350	42350	42350	42350	0
130	20230703	174800	23899892500	42350	42350	42350	42350	0
131	20230703	174700	23899892500	42350	42350	42350	42350	0
132	20230703	174600	23899892500	42350	42350	42350	42350	0
133	20230703	174500	23899892500	42350	42350	42350	42350	0
134	20230703	174400	23899892500	42350	42350	42350	42350	0
135	20230703	174300	23899892500	42350	42350	42350	42350	0
136	20230703	174200	23899892500	42350	42350	42350	42350	0
137	20230703	174100	23899892500	42350	42350	42350	42350	0
138	20230703	174000	23899892500	42350	42350	42350	42350	0
139	20230703	173900	23899892500	42350	42350	42350	42350	0
140	20230703	173800	23899892500	42350	42350	42350	42350	0
141	20230703	173700	23899892500	42350	42350	42350	42350	0
142	20230703	173600	23899892500	42350	42350	42350	42350	0
143	20230703	173500	23899892500	42350	42350	42350	42350	0
144	20230703	173400	23899892500	42350	42350	42350	42350	0
145	20230703	173300	23899892500	42350	42350	42350	42350	0
146	20230703	173200	23899892500	42350	42350	42350	42350	0
147	20230703	173100	23899892500	42350	42350	42350	42350	0
148	20230703	173000	23899892500	42350	42350	42350	42350	0
149	20230703	172900	23899892500	42350	42350	42350	42350	0
150	20230703	172800	23899892500	42350	42350	42350	42350	0
151	20230703	172700	23899892500	42350	42350	42350	42350	0
152	20230703	172600	23899892500	42350	42350	42350	42350	21267
153	20230703	172500	23899892500	42350	42350	42350	42350	0
154	20230703	172400	23899892500	42350	42350	42350	42350	0
155	20230703	172300	23899892500	42350	42350	42350	42350	0
156	20230703	172200	23899892500	42350	42350	42350	42350	0
157	20230703	172100	23899892500	42350	42350	42350	42350	0
158	20230703	172000	23899892500	42350	42350	42350	42350	0
159	20230703	171900	23899892500	42350	42350	42350	42350	0
160	20230703	171800	23899892500	42350	42350	42350	42350	0
161	20230703	171700	23899892500	42350	42350	42350	42350	0
162	20230703	171600	23899892500	42350	42350	42350	42350	0
163	20230703	171500	23899892500	42350	42350	42350	42350	0
164	20230703	171400	23899892500	42350	42350	42350	42350	0
165	20230703	171300	23899892500	42350	42350	42350	42350	0
166	20230703	171200	23899892500	42350	42350	42350	42350	0
167	20230703	171100	23899892500	42350	42350	42350	42350	0
168	20230703	171000	23899892500	42350	42350	42350	42350	0
169	20230703	170900	23899892500	42350	42350	42350	42350	0
170	20230703	170800	23899892500	42350	42350	42350	42350	0
171	20230703	170700	23899892500	42350	42350	42350	42350	0
172	20230703	170600	23899892500	42350	42350	42350	42350	0
173	20230703	170500	23899892500	42350	42350	42350	42350	0
174	20230703	170400	23899892500	42350	42350	42350	42350	0
175	20230703	170300	23899892500	42350	42350	42350	42350	0
176	20230703	170200	23899892500	42350	42350	42350	42350	0
177	20230703	170100	23899892500	42350	42350	42350	42350	0
178	20230703	170000	23899892500	42350	42350	42350	42350	0
179	20230703	165900	23899892500	42350	42350	42350	42350	0
180	20230703	165800	23899892500	42350	42350	42350	42350	0
181	20230703	165700	23899892500	42350	42350	42350	42350	0
182	20230703	165600	23899892500	42350	42350	42350	42350	21267
183	20230703	165500	23899892500	42350	42350	42350	42350	0
184	20230703	165400	23899892500	42350	42350	42350	42350	0
185	20230703	165300	23899892500	42350	42350	42350	42350	0
186	20230703	165200	23899892500	42350	42350	42350	42350	0
187	20230703	165100	23899892500	42350	42350	42350	42350	0
188	20230703	165000	23899892500	42350	42350	42350	42350	0
189	20230703	164900	23899892500	42350	42350	42350	42350	0
190	20230703	164800	23899892500	42350	42350	42350	42350	0
191	20230703	164700	23899892500	42350	42350	42350	42350	0
192	20230703	164600	23899892500	42350	42350	42350	42350	0
193	20230703	164500	23899892500	42350	42350	42350	42350	0
194	20230703	164400	23899892500	42350	42350	42350	42350	0
195	20230703	164300	23899892500	42350	42350	42350	42350	0
196	20230703	164200	23899892500	42350	42350	42350	42350	0
197	20230703	164100	23899892500	42350	42350	42350	42350	0
198	20230703	164000	23899892500	42350	42350	42350	42350	0
199	20230703	163900	23899892500	42350	42350	42350	42350	0
200	20230703	163800	23899892500	42350	42350	42350	42350	0
201	20230703	163700	23899892500	42350	42350	42350	42350	0
202	20230703	163600	23899892500	42350	42350	42350	42350	0
203	20230703	163500	23899892500	42350	42350	42350	42350	0
204	20230703	163400	23899892500	42350	42350	42350	42350	0
205	20230703	163300	23899892500	42350	42350	42350	42350	0
206	20230703	163200	23899892500	42350	42350	42350	42350	0
207	20230703	163100	23899892500	42350	42350	42350	42350	0
208	20230703	163000	23899892500	42350	42350	42350	42350	0
209	20230703	162900	23899892500	42350	42350	42350	42350	0
210	20230703	162800	23899892500	42350	42350	42350	42350	0
211	20230703	162700	23899892500	42350	42350	42350	42350	0
212	20230703	162600	23899892500	42350	42350	42350	42350	21267
213	20230703	162500	23899892500	42350	42350	42350	42350	0
214	20230703	162400	23899892500	42350	42350	42350	42350	0
215	20230703	162300	23899892500	42350	42350	42350	42350	0
216	20230703	162200	23899892500	42350	42350	42350	42350	0
217	20230703	162100	23899892500	42350	42350	42350	42350	0
218	20230703	162000	23899892500	42350	42350	42350	42350	0
219	20230703	161900	23899892500	42350	42350	42350	42350	0
220	20230703	161800	23899892500	42350	42350	42350	42350	0
221	20230703	161700	23899892500	42350	42350	42350	42350	0
222	20230703	161600	23899892500	42350	42350	42350	42350	0
223	20230703	161500	23899892500	42350	42350	42350	42350	0
224	20230703	161400	23899892500	42350	42350	42350	42350	0
225	20230703	161300	23899892500	42350	42350	42350	42350	0
226	20230703	161200	23899892500	42350	42350	42350	42350	0
227	20230703	161100	23899892500	42350	42350	42350	42350	0
228	20230703	161000	23899892500	42350	42350	42350	42350	0
229	20230703	160900	23899892500	42350	42350	42350	42350	0
230	20230703	160800	23899892500	42350	42350	42350	42350	0
231	20230703	160700	23899892500	42350	42350	42350	42350	0
232	20230703	160600	23899892500	42350	42350	42350	42350	0
233	20230703	160500	23899892500	42350	42350	42350	42350	0
234	20230703	160400	23899892500	42350	42350	42350	42350	0
235	20230703	160300	23899892500	42350	42350	42350	42350	0
236	20230703	160200	23899892500	42350	42350	42350	42350	0
237	20230703	160100	23899892500	42350	42350	42350	42350	0
238	20230703	160000	23899892500	42350	42350	42350	42350	0
239	20230703	155900	23899892500	42350	42350	42350	42350	0
240	20230703	155800	23899892500	42350	42350	42350	42350	0
241	20230703	155700	23899892500	42350	42350	42350	42350	0
242	20230703	155600	23899892500	42350	42350	42350	42350	21267
243	20230703	155500	23899892500	42350	42350	42350	42350	0
244	20230703	155400	23899892500	42350	42350	42350	42350	0
245	20230703	155300	23899892500	42350	42350	42350	42350	0
246	20230703	155200	23899892500	42350	42350	42350	42350	0
247	20230703	155100	23899892500	42350	42350	42350	42350	0
248	20230703	155000	23899892500	42350	42350	42350	42350	0
249	20230703	154900	23899892500	42350	42350	42350	42350	0
250	20230703	154800	23899892500	42350	42350	42350	42350	0
251	20230703	154700	23899892500	42350	42350	42350	42350	0
252	20230703	154600	23899892500	42350	42350	42350	42350	0
253	20230703	154500	23899892500	42350	42350	42350	42350	0
254	20230703	154400	23899892500	42350	42350	42350	42350	0
255	20230703	154300	23899892500	42350	42350	42350	42350	0
256	20230703	154200	23899892500	42350	42350	42350	42350	0
257	20230703	154100	23899892500	42350	42350	42350	42350	0
258	20230703	154000	23899892500	42350	42350	42350	42350	0
259	20230703	153900	23899892500	42350	42350	42350	42350	0
260	20230703	153800	23899892500	42350	42350	42350	42350	0
261	20230703	153700	23899892500	42350	42350	42350	42350	0
262	20230703	153600	23899892500	42350	42350	42350	42350	0
263	20230703	153500	23899892500	42350	42350	42350	42350	0
264	20230703	153400	23899892500	42350	42350	42350	42350	0
265	20230703	153300	23899892500	42350	42350	42350	42350	0
266	20230703	153200	23899892500	42350	42350	42350	42350	0
267	20230703	153100	23899892500	42350	42350	42350	42350	0
268	20230703	153000	23899892500	42350	42350	42350	42350	21267
269	20230703	152900	22999235050	42350	42350	42350	42350	0
270	20230703	152800	22999235050	42350	42350	42350	42350	0
271	20230703	152700	22999235050	42350	42350	42350	42350	0
272	20230703	152600	22999235050	42350	42350	42350	42350	0
273	20230703	152500	22999235050	42350	42350	42350	42350	0
274	20230703	152400	22999235050	42350	42350	42350	42350	0
275	20230703	152300	22999235050	42350	42350	42350	42350	0
276	20230703	152200	22999235050	42350	42350	42350	42350	0
277	20230703	152100	22999235050	42350	42350	42350	42350	0
278	20230703	152000	22999235050	42350	42350	42350	42350	0
279	20230703	151900	22999235050	42350	42300	42350	42250	2390
280	20230703	151800	22898183800	42300	42300	42300	42250	371
281	20230703	151700	22882497900	42250	42250	42300	42250	245
282	20230703	151600	22872141450	42250	42300	42300	42250	1184
283	20230703	151500	22822115300	42250	42200	42250	42150	1294
284	20230703	151400	22767490250	42200	42250	42300	42150	917
285	20230703	151300	22728768400	42250	42300	42300	42150	897
286	20230703	151200	22690879500	42250	42150	42250	42150	947
287	20230703	151100	22650928450	42200	42150	42250	42150	1246
288	20230703	151000	22598378800	42200	42200	42250	42150	1126
289	20230703	150900	22550848950	42200	42200	42250	42200	1070
290	20230703	150800	22505675850	42200	42200	42250	42150	1125
291	20230703	150700	22458209100	42200	42200	42200	42150	1347
292	20230703	150600	22401402800	42150	42200	42200	42150	1519
293	20230703	150500	22337332000	42150	42150	42200	42150	1062
294	20230703	150400	22292553700	42150	42200	42200	42150	1079
295	20230703	150300	22247058050	42200	42200	42200	42150	786
296	20230703	150200	22213899300	42200	42150	42250	42150	998
297	20230703	150100	22171787600	42150	42100	42200	42100	1118
298	20230703	150000	22124671400	42100	42250	42300	42100	563
299	20230703	145900	22100938150	42300	42200	42300	42150	1463
300	20230703	145800	22039188450	42200	42200	42250	42150	1879
301	20230703	145700	21959876500	42150	42150	42200	42150	632
302	20230703	145600	21933232600	42150	42200	42250	42150	876
303	20230703	145500	21896300650	42200	42200	42250	42150	1920
304	20230703	145400	21815306650	42200	42200	42250	42200	511
305	20230703	145300	21793732650	42200	42150	42250	42150	733
306	20230703	145200	21762813900	42200	42250	42250	42150	1015
307	20230703	145100	21720002300	42250	42200	42250	42150	854
308	20230703	145000	21683963850	42200	42200	42250	42150	794
309	20230703	144900	21650456150	42200	42300	42350	42200	821
310	20230703	144800	21615778300	42300	42350	42350	42250	1314
311	20230703	144700	21560195050	42300	42350	42400	42300	715
312	20230703	144600	21529932350	42350	42300	42400	42250	2045
313	20230703	144500	21443390950	42300	42250	42300	42250	1285
314	20230703	144400	21389055800	42250	42300	42350	42200	955
315	20230703	144300	21348696450	42300	42300	42300	42150	2518
316	20230703	144200	21242364200	42250	42250	42300	42200	658
317	20230703	144100	21214566100	42200	42200	42250	42150	647
318	20230703	144000	21187261400	42200	42300	42300	42200	771
319	20230703	143900	21154681400	42250	42150	42300	42150	4414
320	20230703	143800	20968339900	42150	42200	42250	42150	2501
321	20230703	143700	20862789650	42200	42200	42250	42200	241
322	20230703	143600	20852616100	42200	42250	42250	42200	875
323	20230703	143500	20815673550	42200	42200	42250	42200	188
324	20230703	143400	20807739150	42200	42250	42300	42200	6239
325	20230703	143300	20544221150	42300	42250	42300	42250	367
326	20230703	143200	20528704650	42250	42300	42300	42250	374
327	20230703	143100	20512892800	42250	42300	42300	42250	1457
328	20230703	143000	20451282300	42300	42350	42350	42300	981
329	20230703	142900	20409764550	42300	42300	42350	42300	616
330	20230703	142800	20383702600	42300	42350	42350	42300	95
331	20230703	142700	20379683250	42300	42250	42350	42250	1719
332	20230703	142600	20306969850	42250	42250	42300	42250	181
333	20230703	142500	20299320600	42250	42300	42350	42250	712
334	20230703	142400	20269209500	42300	42250	42350	42250	555
335	20230703	142300	20245739250	42250	42300	42350	42250	1727
336	20230703	142200	20172682350	42300	42300	42300	42250	1499
337	20230703	142100	20109282350	42250	42300	42300	42250	714
338	20230703	142000	20079084300	42300	42300	42300	42250	717
339	20230703	141900	20048764100	42250	42600	42600	42250	2727
340	20230703	141800	19933267400	42550	42300	42550	42250	8954
341	20230703	141700	19554209750	42250	42250	42300	42250	256
342	20230703	141600	19543393600	42250	42300	42300	42250	275
343	20230703	141500	19531767600	42250	42250	42300	42250	3981
344	20230703	141400	19363568000	42250	42300	42300	42250	337
345	20230703	141300	19349321700	42300	42250	42300	42250	218
346	20230703	141200	19340110650	42250	42400	42400	42250	4943
347	20230703	141100	19131173050	42400	42350	42400	42350	877
348	20230703	141000	19094030500	42350	42450	42450	42350	2502
349	20230703	140900	18987977200	42400	42400	42450	42400	496
350	20230703	140800	18966946550	42400	42450	42450	42400	1620
351	20230703	140700	18898249550	42400	42500	42550	42400	5556
352	20230703	140600	18662277350	42500	42550	42550	42500	2250
353	20230703	140500	18566547950	42550	42500	42550	42500	2060
354	20230703	140400	18478992600	42550	42550	42550	42500	57
355	20230703	140300	18476569000	42500	42500	42550	42500	1707
356	20230703	140200	18404016850	42500	42650	42650	42500	2293
357	20230703	140100	18306368800	42600	42600	42650	42600	1049
358	20230703	140000	18261676450	42650	42650	42650	42600	240
359	20230703	135900	18251445950	42600	42600	42650	42600	323
360	20230703	135800	18237680600	42600	42650	42650	42600	153
361	20230703	135700	18231162550	42650	42600	42650	42600	435
362	20230703	135600	18212624650	42650	42650	42650	42600	988
363	20230703	135500	18170494400	42600	42700	42750	42600	11602
364	20230703	135400	17675541300	42750	42750	42750	42700	458
365	20230703	135300	17655983600	42700	42750	42750	42700	252
366	20230703	135200	17645218350	42750	42750	42750	42700	121
367	20230703	135100	17640051000	42750	42750	42750	42700	716
368	20230703	135000	17609442050	42750	42750	42800	42700	1638
369	20230703	134900	17539428450	42750	42750	42800	42750	2724
370	20230703	134800	17422976150	42800	42800	42800	42750	855
371	20230703	134700	17386383000	42750	42800	42800	42750	156
372	20230703	134600	17379712950	42800	42750	42800	42650	2418
373	20230703	134500	17276343700	42700	42650	42700	42650	3019
374	20230703	134400	17147434000	42700	42750	42750	42600	16438
375	20230703	134300	16445663950	42700	42750	42800	42700	6468
376	20230703	134200	16168925800	42800	42750	42800	42750	1601
377	20230703	134100	16100475750	42700	42700	42750	42700	93
378	20230703	134000	16096504350	42700	42750	42750	42700	292
379	20230703	133900	16084026850	42750	42750	42750	42700	9524
380	20230703	133800	15677219800	42750	42750	42750	42700	175
381	20230703	133700	15669745900	42700	42700	42750	42700	3256
382	20230703	133600	15530691500	42700	42700	42700	42650	877
383	20230703	133500	15493249100	42700	42650	42700	42650	211
384	20230703	133400	15484244700	42700	42700	42700	42650	97
385	20230703	133300	15480107250	42650	42600	42700	42600	1941
386	20230703	133200	15397318200	42650	42600	42650	42550	627
387	20230703	133100	15370609500	42600	42650	42700	42550	1423
388	20230703	133000	15309958800	42650	42650	42700	42650	571
389	20230703	132900	15285578000	42650	42700	42700	42600	2532
390	20230703	132800	15177640000	42650	42700	42700	42600	7299
391	20230703	132700	14866366150	42650	42700	42700	42650	1612
392	20230703	132600	14797606650	42650	42700	42700	42650	122
393	20230703	132500	14792401850	42650	42700	42700	42650	196
394	20230703	132400	14784037500	42700	42700	42750	42650	555
395	20230703	132300	14760338650	42650	42700	42700	42650	531
396	20230703	132200	14737665150	42650	42700	42700	42650	601
397	20230703	132100	14712003700	42700	42650	42700	42650	40
398	20230703	132000	14710297000	42700	42700	42700	42700	416
399	20230703	131900	14692533800	42700	42650	42700	42650	2953
400	20230703	131800	14566507450	42650	42650	42700	42600	3238
401	20230703	131700	14428402450	42650	42700	42700	42600	7518
402	20230703	131600	14108046500	42650	42700	42700	42650	104
403	20230703	131500	14103605800	42650	42650	42700	42650	291
404	20230703	131400	14091194350	42700	42650	42700	42600	712
405	20230703	131300	14060830950	42650	42650	42650	42600	16
406	20230703	131200	14060148800	42600	42600	42650	42600	1220
407	20230703	131100	14008136450	42600	42550	42600	42550	363
408	20230703	131000	13992673950	42600	42550	42600	42500	176
409	20230703	130900	13985185750	42550	42550	42550	42500	438
410	20230703	130800	13966549100	42550	42550	42550	42500	103
411	20230703	130700	13962167400	42550	42600	42600	42500	1312
412	20230703	130600	13906337900	42600	42750	42750	42600	5308
413	20230703	130500	13679777050	42700	42750	42750	42700	211
414	20230703	130400	13670760450	42750	42750	42750	42700	1695
415	20230703	130300	13598304350	42750	42700	42750	42700	503
416	20230703	130200	13576806500	42750	42700	42750	42700	59
417	20230703	130100	13574286750	42750	42750	42750	42700	257
418	20230703	130000	13563302750	42750	42750	42750	42700	1072
419	20230703	125900	13517478650	42750	42750	42750	42700	676
420	20230703	125800	13488596350	42700	42700	42700	42650	720
421	20230703	125700	13457852700	42650	42700	42700	42650	560
422	20230703	125600	13433962000	42650	42700	42700	42650	124
423	20230703	125500	13428671600	42700	42700	42750	42600	2223
424	20230703	125400	13333768600	42750	42750	42750	42700	3244
425	20230703	125300	13195112800	42750	42700	42750	42700	149
426	20230703	125200	13188748850	42700	42750	42750	42700	368
427	20230703	125100	13173030150	42750	42650	42750	42650	2692
428	20230703	125000	13058030850	42700	42700	42700	42650	1731
429	20230703	124900	12984126000	42650	42650	42700	42650	322
430	20230703	124800	12970391200	42700	42650	42700	42650	742
431	20230703	124700	12938744700	42600	42650	42650	42600	51
432	20230703	124600	12936570750	42650	42650	42650	42600	139
433	20230703	124500	12930643450	42650	42600	42650	42550	58
434	20230703	124400	12928172800	42550	42600	42700	42550	1541
435	20230703	124300	12862520900	42600	42650	42650	42400	2101
436	20230703	124200	12773183650	42650	42650	42650	42600	975
437	20230703	124100	12731601000	42650	42650	42700	42600	212
438	20230703	124000	12722559600	42650	42700	42700	42650	274
439	20230703	123900	12710870750	42650	42600	42700	42550	2087
440	20230703	123800	12621925700	42600	42600	42600	42550	40
441	20230703	123700	12620222050	42550	42650	42650	42550	1215
442	20230703	123600	12568464050	42650	42600	42650	42550	430
443	20230703	123500	12550138700	42600	42600	42600	42550	293
444	20230703	123400	12537664150	42550	42600	42600	42550	36
445	20230703	123300	12536131300	42600	42550	42650	42450	1997
446	20230703	123200	12451138550	42600	42600	42650	42550	46
447	20230703	123100	12449177750	42650	42650	42650	42600	2053
448	20230703	123000	12361712000	42600	42550	42650	42500	430
449	20230703	122900	12343392450	42500	42650	42650	42500	2564
450	20230703	122800	12234282500	42650	42650	42650	42600	51
451	20230703	122700	12232108600	42650	42600	42650	42600	28
452	20230703	122600	12230915450	42650	42650	42650	42600	470
453	20230703	122500	12210887150	42650	42600	42650	42500	2319
454	20230703	122400	12112251500	42650	42600	42650	42600	1463
455	20230703	122300	12049863900	42550	42600	42650	42550	559
456	20230703	122200	12026050400	42600	42600	42600	42400	1113
457	20230703	122100	11978725750	42600	42550	42600	42500	232
458	20230703	122000	11968853050	42500	42550	42600	42500	122
459	20230703	121900	11963657250	42550	42600	42650	42450	1432
460	20230703	121800	11902766000	42600	42600	42650	42550	701
461	20230703	121700	11872904050	42600	42550	42600	42550	43
462	20230703	121600	11871072800	42550	42550	42600	42500	253
463	20230703	121500	11860306300	42550	42550	42550	42550	689
464	20230703	121400	11830989350	42550	42550	42550	42500	30
465	20230703	121300	11829713150	42600	42550	42600	42500	252
466	20230703	121200	11818985950	42550	42500	42550	42450	253
467	20230703	121100	11808233550	42500	42550	42600	42400	1002
468	20230703	121000	11765709600	42600	42550	42600	42550	33
469	20230703	120900	11764304950	42600	42550	42600	42500	1136
470	20230703	120800	11715967150	42550	42550	42550	42500	85
471	20230703	120700	11712351650	42550	42550	42550	42400	1338
472	20230703	120600	11655453450	42600	42600	42600	42550	285
473	20230703	120500	11643326150	42600	42600	42600	42550	139
474	20230703	120400	11637405800	42550	42600	42600	42550	117
475	20230703	120300	11632425900	42600	42550	42600	42550	609
476	20230703	120200	11606512800	42550	42600	42600	42550	265
477	20230703	120100	11595236800	42550	42550	42600	42550	397
478	20230703	120000	11578342950	42500	42700	42700	42350	1270
479	20230703	115900	11524331100	42700	42650	42700	42650	681
480	20230703	115800	11495284500	42650	42550	42650	42550	3953
481	20230703	115700	11326980450	42550	42500	42550	42500	116
482	20230703	115600	11322048300	42500	42500	42550	42400	369
483	20230703	115500	11306361400	42500	42600	42600	42350	1340
484	20230703	115400	11249413200	42550	42600	42600	42550	496
485	20230703	115300	11228301100	42550	42600	42600	42550	392
486	20230703	115200	11211618950	42600	42550	42600	42550	191
487	20230703	115100	11203483950	42600	42550	42600	42550	203
488	20230703	115000	11194844400	42600	42550	42600	42500	184
489	20230703	114900	11187009150	42600	42550	42600	42250	1646
490	20230703	114800	11117145350	42600	42600	42600	42500	938
491	20230703	114700	11077201950	42550	42550	42600	42550	165
492	20230703	114600	11070177600	42550	42600	42600	42550	178
493	20230703	114500	11062600900	42600	42600	42600	42550	251
494	20230703	114400	11051913100	42550	42600	42600	42550	200
495	20230703	114300	11043399500	42550	42700	42700	42400	1638
496	20230703	114200	10973645850	42650	42700	42700	42650	921
497	20230703	114100	10934361250	42700	42650	42700	42600	454
498	20230703	114000	10914998050	42650	42650	42650	42600	101
499	20230703	113900	10910691400	42650	42550	42700	42550	4943
500	20230703	113800	10699921750	42600	42600	42600	42500	1379
501	20230703	113700	10641228150	42600	42550	42600	42550	185
502	20230703	113600	10633349300	42600	42550	42600	42500	148
503	20230703	113500	10627048500	42550	42550	42550	42500	173
504	20230703	113400	10619688300	42500	42600	42600	42500	81
505	20230703	113300	10616239700	42550	42600	42600	42500	403
506	20230703	113200	10599073850	42550	42550	42550	42450	179
507	20230703	113100	10591460750	42550	42650	42700	42250	1605
508	20230703	113000	10523295850	42700	42700	42700	42650	1544
509	20230703	112900	10457402750	42700	42700	42700	42650	112
510	20230703	112800	10452621850	42700	42700	42700	42650	233
511	20230703	112700	10442677250	42650	42700	42700	42550	1283
512	20230703	112600	10387970350	42700	42650	42700	42650	181
513	20230703	112500	10380243000	42700	42650	42700	42650	1288
514	20230703	112400	10325266650	42700	42700	42700	42650	252
515	20230703	112300	10314512100	42700	42650	42700	42650	346
516	20230703	112200	10299739850	42700	42700	42700	42650	235
517	20230703	112100	10289709300	42700	42600	42700	42600	992
518	20230703	112000	10247399700	42600	42650	42650	42600	195
519	20230703	111900	10239085600	42650	42650	42700	42500	1686
520	20230703	111800	10167303000	42650	42650	42700	42600	980
521	20230703	111700	10125493850	42650	42600	42650	42550	1155
522	20230703	111600	10076263000	42550	42600	42650	42550	974
523	20230703	111500	10034771500	42650	42600	42650	42600	280
524	20230703	111400	10022835350	42650	42600	42650	42600	74
525	20230703	111300	10019680250	42650	42650	42650	42600	152
526	20230703	111200	10013197700	42650	42650	42650	42600	1719
527	20230703	111100	9939895650	42650	42550	42650	42550	240
528	20230703	111000	9929668900	42600	42550	42650	42500	1306
529	20230703	110900	9874068800	42550	42550	42600	42550	838
530	20230703	110800	9838381300	42600	42650	42650	42600	379
531	20230703	110700	9822231850	42650	42650	42700	42450	2104
532	20230703	110600	9732726050	42700	42650	42700	42600	748
533	20230703	110500	9700820650	42600	42700	42700	42500	1448
534	20230703	110400	9639138900	42700	42750	42750	42700	1093
535	20230703	110300	9592464400	42750	42650	42750	42650	1701
536	20230703	110200	9519853250	42700	42500	42700	42500	12343
537	20230703	110100	8994285950	42500	42450	42500	42450	428
538	20230703	110000	8976099800	42450	42450	42500	42450	2337
539	20230703	105900	8876849300	42500	42450	42500	42450	1259
540	20230703	105800	8823398550	42500	42500	42500	42450	315
541	20230703	105700	8810014300	42500	42450	42500	42400	1992
542	20230703	105600	8725452200	42450	42450	42450	42400	167
543	20230703	105500	8718363300	42450	42400	42450	42350	3181
544	20230703	105400	8583391300	42450	42450	42450	42350	1129
545	20230703	105300	8535512600	42450	42350	42450	42350	892
546	20230703	105200	8497692600	42400	42400	42400	42350	434
547	20230703	105100	8479298700	42350	42400	42400	42350	789
548	20230703	105000	8445856850	42450	42450	42450	42350	85
549	20230703	104900	8442251200	42450	42450	42450	42400	1118
550	20230703	104800	8394839850	42400	42450	42450	42400	1026
551	20230703	104700	8351307350	42400	42400	42400	42350	1284
552	20230703	104600	8296866750	42400	42400	42400	42350	416
553	20230703	104500	8279248050	42400	42400	42400	42350	147
554	20230703	104400	8273015550	42400	42400	42450	42350	578
555	20230703	104300	8248508450	42400	42500	42500	42250	2190
556	20230703	104200	8155637950	42500	42500	42500	42450	1274
557	20230703	104100	8101513450	42500	42450	42500	42450	2332
558	20230703	104000	8002519800	42450	42450	42450	42400	1085
559	20230703	103900	7956487750	42450	42300	42450	42300	8230
560	20230703	103800	7607649300	42300	42350	42350	42300	70
561	20230703	103700	7604685800	42350	42350	42350	42300	898
562	20230703	103600	7566697100	42350	42350	42350	42300	1182
563	20230703	103500	7516646500	42350	42350	42350	42300	50
564	20230703	103400	7514529050	42350	42350	42350	42300	861
565	20230703	103300	7478101950	42300	42300	42350	42250	446
566	20230703	103200	7459236550	42300	42350	42350	42250	1021
567	20230703	103100	7416067600	42350	42300	42350	42300	2181
568	20230703	103000	7323807750	42300	42300	42300	42250	239
569	20230703	102900	7313699250	42300	42350	42350	42300	2199
570	20230703	102800	7220656050	42350	42350	42350	42300	142
571	20230703	102700	7214642600	42350	42350	42350	42300	1477
572	20230703	102600	7152126650	42350	42350	42350	42350	99
573	20230703	102500	7147934000	42350	42350	42350	42350	364
574	20230703	102400	7132518600	42350	42350	42350	42300	998
575	20230703	102300	7090296800	42350	42350	42350	42300	124
576	20230703	102200	7085050400	42350	42350	42350	42300	316
577	20230703	102100	7071683200	42350	42350	42350	42300	2623
578	20230703	102000	6960641550	42350	42400	42400	42350	584
579	20230703	101900	6935908000	42400	42500	42500	42350	1819
580	20230703	101800	6858715300	42450	42450	42500	42400	10994
581	20230703	101700	6391963750	42450	42400	42450	42350	5142
582	20230703	101600	6173961550	42400	42350	42400	42350	2829
583	20230703	101500	6054137100	42300	42300	42350	42300	912
584	20230703	101400	6015519800	42350	42350	42350	42300	414
585	20230703	101300	5998001950	42350	42300	42350	42300	401
586	20230703	101200	5981027150	42300	42300	42350	42300	4022
587	20230703	101100	5810838550	42300	42300	42300	42300	439
588	20230703	101000	5792268850	42300	42300	42300	42250	1570
589	20230703	100900	5725901550	42300	42250	42300	42250	2221
590	20230703	100800	5632060950	42250	42250	42250	42250	138
591	20230703	100700	5626230450	42250	42200	42250	42200	1309
592	20230703	100600	5570984600	42250	42250	42250	42200	226
593	20230703	100500	5561437750	42250	42150	42250	42150	4629
594	20230703	100400	5366219150	42150	42150	42150	42100	207
595	20230703	100300	5357494150	42150	42150	42150	42150	489
596	20230703	100200	5336882800	42150	42150	42150	42150	99
597	20230703	100100	5332709950	42150	42100	42150	42100	6
598	20230703	100000	5332457300	42150	42150	42150	42100	567
599	20230703	095900	5308558750	42150	42150	42150	42100	857
600	20230703	095800	5272478600	42150	42200	42200	42100	3937
601	20230703	095700	5106678200	42200	42150	42200	42150	2651
602	20230703	095600	4994938000	42150	42200	42200	42150	4642
603	20230703	095500	4799270000	42250	42250	42250	42150	3378
604	20230703	095400	4656718050	42250	42150	42250	42150	9074
605	20230703	095300	4273936950	42150	42150	42150	42100	575
606	20230703	095200	4249700850	42150	42150	42150	42150	35
607	20230703	095100	4248225600	42150	42100	42150	42050	4517
608	20230703	095000	4058225900	42100	42100	42150	42100	709
609	20230703	094900	4028373650	42150	42050	42150	42050	4259
610	20230703	094800	3849075000	42050	42050	42050	41950	2929
611	20230703	094700	3725995350	42050	41900	42050	41900	10234
612	20230703	094600	3296733500	41950	41950	41950	41950	46
613	20230703	094500	3294803800	41900	41900	41900	41900	0
614	20230703	094400	3294803800	41900	41950	41950	41900	31
615	20230703	094300	3293503850	41950	42000	42000	41900	1280
616	20230703	094200	3239842400	41950	41950	41950	41950	518
617	20230703	094100	3218112300	41950	41950	42000	41900	717
618	20230703	094000	3188060650	41950	41900	41950	41900	755
619	20230703	093900	3156401100	41950	41950	41950	41900	1955
620	20230703	093800	3074438850	42000	42000	42000	41900	1791
621	20230703	093700	2999317650	42000	41950	42000	41950	1129
622	20230703	093600	2951954900	41950	41950	41950	41900	1287
623	20230703	093500	2897978800	41950	41950	41950	41900	492
624	20230703	093400	2877351450	41950	42000	42000	41950	1026
625	20230703	093300	2834302300	42000	41950	42000	41950	1933
626	20230703	093200	2753128350	42000	42000	42050	41950	284
627	20230703	093100	2741200850	42000	42000	42000	41950	1848
628	20230703	093000	2663648700	42000	42000	42050	41950	1080
629	20230703	092900	2618298300	42000	42000	42000	41950	3305
630	20230703	092800	2479489000	42000	42000	42050	41950	2144
631	20230703	092700	2389451950	42050	42050	42050	42000	895
632	20230703	092600	2351829300	42050	42050	42100	42050	2030
633	20230703	092500	2266465250	42100	42100	42100	42050	272
634	20230703	092400	2255026100	42100	42050	42100	42050	1011
635	20230703	092300	2212475150	42100	42100	42100	42100	694
636	20230703	092200	2183257750	42050	42100	42100	42050	247
637	20230703	092100	2172871100	42050	42050	42050	42050	753
638	20230703	092000	2141207450	42050	42100	42100	42000	354
639	20230703	091900	2126330800	42050	42100	42100	42050	1577
640	20230703	091800	2060011350	42100	42050	42150	42050	1186
641	20230703	091700	2010084900	42050	42150	42150	42050	725
642	20230703	091600	1979556500	42100	42000	42150	42000	5430
643	20230703	091500	1751157350	42000	41950	42000	41950	1421
644	20230703	091400	1691539800	42000	41950	42000	41950	1039
645	20230703	091300	1647910850	41950	42000	42000	41950	379
646	20230703	091200	1632005100	41950	42000	42000	41950	1129
647	20230703	091100	1584604150	41950	41950	42000	41950	652
648	20230703	091000	1557252700	41950	42000	42000	41950	2280
649	20230703	090900	1461606600	41950	42050	42050	41950	4300
650	20230703	090800	1281031100	42050	42000	42050	42000	2129
651	20230703	090700	1191597150	42000	41950	42000	41950	3534
652	20230703	090600	1043289700	41950	41950	42000	41900	2521
653	20230703	090500	937533750	41950	41950	41950	41900	1080
654	20230703	090400	892235950	41950	41900	41950	41850	3370
655	20230703	090300	751137850	41900	41900	41950	41900	3132
656	20230703	090200	619828550	41900	41800	41900	41700	5297
657	20230703	090100	398428750	41750	41800	41800	41550	7258
658	20230703	090000	95869050	41800	41800	41800	41700	2294