KissMeData/035720/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	191200	52855011950	49850	49850	49850	49850	45179
3	20230710	191100	52855011950	49850	49850	49850	49850	0
4	20230710	191000	52855011950	49850	49850	49850	49850	0
5	20230710	190900	52855011950	49850	49850	49850	49850	0
6	20230710	190800	52855011950	49850	49850	49850	49850	0
7	20230710	190700	52855011950	49850	49850	49850	49850	0
8	20230710	190600	52855011950	49850	49850	49850	49850	0
9	20230710	190500	52855011950	49850	49850	49850	49850	0
10	20230710	190400	52855011950	49850	49850	49850	49850	0
11	20230710	190300	52855011950	49850	49850	49850	49850	0
12	20230710	190200	52855011950	49850	49850	49850	49850	0
13	20230710	190100	52855011950	49850	49850	49850	49850	0
14	20230710	190000	52855011950	49850	49850	49850	49850	0
15	20230710	185900	52855011950	49850	49850	49850	49850	0
16	20230710	185800	52855011950	49850	49850	49850	49850	0
17	20230710	185700	52855011950	49850	49850	49850	49850	0
18	20230710	185600	52855011950	49850	49850	49850	49850	0
19	20230710	185500	52855011950	49850	49850	49850	49850	0
20	20230710	185400	52855011950	49850	49850	49850	49850	0
21	20230710	185300	52855011950	49850	49850	49850	49850	0
22	20230710	185200	52855011950	49850	49850	49850	49850	0
23	20230710	185100	52855011950	49850	49850	49850	49850	0
24	20230710	185000	52855011950	49850	49850	49850	49850	0
25	20230710	184900	52855011950	49850	49850	49850	49850	0
26	20230710	184800	52855011950	49850	49850	49850	49850	0
27	20230710	184700	52855011950	49850	49850	49850	49850	0
28	20230710	184600	52855011950	49850	49850	49850	49850	0
29	20230710	184500	52855011950	49850	49850	49850	49850	0
30	20230710	184400	52855011950	49850	49850	49850	49850	0
31	20230710	184300	52855011950	49850	49850	49850	49850	0
32	20230710	184200	52855011950	49850	49850	49850	49850	45179
33	20230710	184100	52855011950	49850	49850	49850	49850	0
34	20230710	184000	52855011950	49850	49850	49850	49850	0
35	20230710	183900	52855011950	49850	49850	49850	49850	0
36	20230710	183800	52855011950	49850	49850	49850	49850	0
37	20230710	183700	52855011950	49850	49850	49850	49850	0
38	20230710	183600	52855011950	49850	49850	49850	49850	0
39	20230710	183500	52855011950	49850	49850	49850	49850	0
40	20230710	183400	52855011950	49850	49850	49850	49850	0
41	20230710	183300	52855011950	49850	49850	49850	49850	0
42	20230710	183200	52855011950	49850	49850	49850	49850	0
43	20230710	183100	52855011950	49850	49850	49850	49850	0
44	20230710	183000	52855011950	49850	49850	49850	49850	0
45	20230710	182900	52855011950	49850	49850	49850	49850	0
46	20230710	182800	52855011950	49850	49850	49850	49850	0
47	20230710	182700	52855011950	49850	49850	49850	49850	0
48	20230710	182600	52855011950	49850	49850	49850	49850	0
49	20230710	182500	52855011950	49850	49850	49850	49850	0
50	20230710	182400	52855011950	49850	49850	49850	49850	0
51	20230710	182300	52855011950	49850	49850	49850	49850	0
52	20230710	182200	52855011950	49850	49850	49850	49850	0
53	20230710	182100	52855011950	49850	49850	49850	49850	0
54	20230710	182000	52855011950	49850	49850	49850	49850	0
55	20230710	181900	52855011950	49850	49850	49850	49850	0
56	20230710	181800	52855011950	49850	49850	49850	49850	0
57	20230710	181700	52855011950	49850	49850	49850	49850	0
58	20230710	181600	52855011950	49850	49850	49850	49850	0
59	20230710	181500	52855011950	49850	49850	49850	49850	0
60	20230710	181400	52855011950	49850	49850	49850	49850	0
61	20230710	181300	52855011950	49850	49850	49850	49850	0
62	20230710	181200	52855011950	49850	49850	49850	49850	45179
63	20230710	181100	52855011950	49850	49850	49850	49850	0
64	20230710	181000	52855011950	49850	49850	49850	49850	0
65	20230710	180900	52855011950	49850	49850	49850	49850	0
66	20230710	180800	52855011950	49850	49850	49850	49850	0
67	20230710	180700	52855011950	49850	49850	49850	49850	0
68	20230710	180600	52855011950	49850	49850	49850	49850	0
69	20230710	180500	52855011950	49850	49850	49850	49850	0
70	20230710	180400	52855011950	49850	49850	49850	49850	0
71	20230710	180300	52855011950	49850	49850	49850	49850	0
72	20230710	180200	52855011950	49850	49850	49850	49850	0
73	20230710	180100	52855011950	49850	49850	49850	49850	0
74	20230710	180000	52855011950	49850	49850	49850	49850	0
75	20230710	175900	52855011950	49850	49850	49850	49850	0
76	20230710	175800	52855011950	49850	49850	49850	49850	0
77	20230710	175700	52855011950	49850	49850	49850	49850	0
78	20230710	175600	52855011950	49850	49850	49850	49850	0
79	20230710	175500	52855011950	49850	49850	49850	49850	0
80	20230710	175400	52855011950	49850	49850	49850	49850	0
81	20230710	175300	52855011950	49850	49850	49850	49850	0
82	20230710	175200	52855011950	49850	49850	49850	49850	0
83	20230710	175100	52855011950	49850	49850	49850	49850	0
84	20230710	175000	52855011950	49850	49850	49850	49850	0
85	20230710	174900	52855011950	49850	49850	49850	49850	0
86	20230710	174800	52855011950	49850	49850	49850	49850	0
87	20230710	174700	52855011950	49850	49850	49850	49850	0
88	20230710	174600	52855011950	49850	49850	49850	49850	0
89	20230710	174500	52855011950	49850	49850	49850	49850	0
90	20230710	174400	52855011950	49850	49850	49850	49850	0
91	20230710	174300	52855011950	49850	49850	49850	49850	0
92	20230710	174200	52855011950	49850	49850	49850	49850	45179
93	20230710	174100	52855011950	49850	49850	49850	49850	0
94	20230710	174000	52855011950	49850	49850	49850	49850	0
95	20230710	173900	52855011950	49850	49850	49850	49850	0
96	20230710	173800	52855011950	49850	49850	49850	49850	0
97	20230710	173700	52855011950	49850	49850	49850	49850	0
98	20230710	173600	52855011950	49850	49850	49850	49850	0
99	20230710	173500	52855011950	49850	49850	49850	49850	0
100	20230710	173400	52855011950	49850	49850	49850	49850	0
101	20230710	173300	52855011950	49850	49850	49850	49850	0
102	20230710	173200	52855011950	49850	49850	49850	49850	0
103	20230710	173100	52855011950	49850	49850	49850	49850	0
104	20230710	173000	52855011950	49850	49850	49850	49850	0
105	20230710	172900	52855011950	49850	49850	49850	49850	0
106	20230710	172800	52855011950	49850	49850	49850	49850	0
107	20230710	172700	52855011950	49850	49850	49850	49850	0
108	20230710	172600	52855011950	49850	49850	49850	49850	0
109	20230710	172500	52855011950	49850	49850	49850	49850	0
110	20230710	172400	52855011950	49850	49850	49850	49850	0
111	20230710	172300	52855011950	49850	49850	49850	49850	0
112	20230710	172200	52855011950	49850	49850	49850	49850	0
113	20230710	172100	52855011950	49850	49850	49850	49850	0
114	20230710	172000	52855011950	49850	49850	49850	49850	0
115	20230710	171900	52855011950	49850	49850	49850	49850	0
116	20230710	171800	52855011950	49850	49850	49850	49850	0
117	20230710	171700	52855011950	49850	49850	49850	49850	0
118	20230710	171600	52855011950	49850	49850	49850	49850	0
119	20230710	171500	52855011950	49850	49850	49850	49850	0
120	20230710	171400	52855011950	49850	49850	49850	49850	0
121	20230710	171300	52855011950	49850	49850	49850	49850	0
122	20230710	171200	52855011950	49850	49850	49850	49850	45179
123	20230710	171100	52855011950	49850	49850	49850	49850	0
124	20230710	171000	52855011950	49850	49850	49850	49850	0
125	20230710	170900	52855011950	49850	49850	49850	49850	0
126	20230710	170800	52855011950	49850	49850	49850	49850	0
127	20230710	170700	52855011950	49850	49850	49850	49850	0
128	20230710	170600	52855011950	49850	49850	49850	49850	0
129	20230710	170500	52855011950	49850	49850	49850	49850	0
130	20230710	170400	52855011950	49850	49850	49850	49850	0
131	20230710	170300	52855011950	49850	49850	49850	49850	0
132	20230710	170200	52855011950	49850	49850	49850	49850	0
133	20230710	170100	52855011950	49850	49850	49850	49850	0
134	20230710	170000	52855011950	49850	49850	49850	49850	0
135	20230710	165900	52855011950	49850	49850	49850	49850	0
136	20230710	165800	52855011950	49850	49850	49850	49850	0
137	20230710	165700	52855011950	49850	49850	49850	49850	0
138	20230710	165600	52855011950	49850	49850	49850	49850	0
139	20230710	165500	52855011950	49850	49850	49850	49850	0
140	20230710	165400	52855011950	49850	49850	49850	49850	0
141	20230710	165300	52855011950	49850	49850	49850	49850	0
142	20230710	165200	52855011950	49850	49850	49850	49850	0
143	20230710	165100	52855011950	49850	49850	49850	49850	0
144	20230710	165000	52855011950	49850	49850	49850	49850	0
145	20230710	164900	52855011950	49850	49850	49850	49850	0
146	20230710	164800	52855011950	49850	49850	49850	49850	0
147	20230710	164700	52855011950	49850	49850	49850	49850	0
148	20230710	164600	52855011950	49850	49850	49850	49850	0
149	20230710	164500	52855011950	49850	49850	49850	49850	0
150	20230710	164400	52855011950	49850	49850	49850	49850	0
151	20230710	164300	52855011950	49850	49850	49850	49850	0
152	20230710	164200	52855011950	49850	49850	49850	49850	45179
153	20230710	164100	52855011950	49850	49850	49850	49850	0
154	20230710	164000	52855011950	49850	49850	49850	49850	0
155	20230710	163900	52855011950	49850	49850	49850	49850	0
156	20230710	163800	52855011950	49850	49850	49850	49850	0
157	20230710	163700	52855011950	49850	49850	49850	49850	0
158	20230710	163600	52855011950	49850	49850	49850	49850	0
159	20230710	163500	52855011950	49850	49850	49850	49850	0
160	20230710	163400	52855011950	49850	49850	49850	49850	0
161	20230710	163300	52855011950	49850	49850	49850	49850	0
162	20230710	163200	52855011950	49850	49850	49850	49850	0
163	20230710	163100	52855011950	49850	49850	49850	49850	0
164	20230710	163000	52855011950	49850	49850	49850	49850	0
165	20230710	162900	52855011950	49850	49850	49850	49850	0
166	20230710	162800	52855011950	49850	49850	49850	49850	0
167	20230710	162700	52855011950	49850	49850	49850	49850	0
168	20230710	162600	52855011950	49850	49850	49850	49850	0
169	20230710	162500	52855011950	49850	49850	49850	49850	0
170	20230710	162400	52855011950	49850	49850	49850	49850	0
171	20230710	162300	52855011950	49850	49850	49850	49850	0
172	20230710	162200	52855011950	49850	49850	49850	49850	0
173	20230710	162100	52855011950	49850	49850	49850	49850	0
174	20230710	162000	52855011950	49850	49850	49850	49850	0
175	20230710	161900	52855011950	49850	49850	49850	49850	0
176	20230710	161800	52855011950	49850	49850	49850	49850	0
177	20230710	161700	52855011950	49850	49850	49850	49850	0
178	20230710	161600	52855011950	49850	49850	49850	49850	0
179	20230710	161500	52855011950	49850	49850	49850	49850	0
180	20230710	161400	52855011950	49850	49850	49850	49850	0
181	20230710	161300	52855011950	49850	49850	49850	49850	0
182	20230710	161200	52855011950	49850	49850	49850	49850	45179
183	20230710	161100	52855011950	49850	49850	49850	49850	0
184	20230710	161000	52855011950	49850	49850	49850	49850	0
185	20230710	160900	52855011950	49850	49850	49850	49850	0
186	20230710	160800	52855011950	49850	49850	49850	49850	0
187	20230710	160700	52855011950	49850	49850	49850	49850	0
188	20230710	160600	52855011950	49850	49850	49850	49850	0
189	20230710	160500	52855011950	49850	49850	49850	49850	0
190	20230710	160400	52855011950	49850	49850	49850	49850	0
191	20230710	160300	52855011950	49850	49850	49850	49850	0
192	20230710	160200	52855011950	49850	49850	49850	49850	0
193	20230710	160100	52855011950	49850	49850	49850	49850	0
194	20230710	160000	52855011950	49850	49850	49850	49850	0
195	20230710	155900	52855011950	49850	49850	49850	49850	0
196	20230710	155800	52855011950	49850	49850	49850	49850	0
197	20230710	155700	52855011950	49850	49850	49850	49850	0
198	20230710	155600	52855011950	49850	49850	49850	49850	0
199	20230710	155500	52855011950	49850	49850	49850	49850	0
200	20230710	155400	52855011950	49850	49850	49850	49850	0
201	20230710	155300	52855011950	49850	49850	49850	49850	0
202	20230710	155200	52855011950	49850	49850	49850	49850	0
203	20230710	155100	52855011950	49850	49850	49850	49850	0
204	20230710	155000	52855011950	49850	49850	49850	49850	0
205	20230710	154900	52855011950	49850	49850	49850	49850	0
206	20230710	154800	52855011950	49850	49850	49850	49850	0
207	20230710	154700	52855011950	49850	49850	49850	49850	0
208	20230710	154600	52855011950	49850	49850	49850	49850	0
209	20230710	154500	52855011950	49850	49850	49850	49850	0
210	20230710	154400	52855011950	49850	49850	49850	49850	0
211	20230710	154300	52855011950	49850	49850	49850	49850	0
212	20230710	154200	52855011950	49850	49850	49850	49850	45179
213	20230710	154100	52855011950	49850	49850	49850	49850	0
214	20230710	154000	52855011950	49850	49850	49850	49850	0
215	20230710	153900	52855011950	49850	49850	49850	49850	0
216	20230710	153800	52855011950	49850	49850	49850	49850	0
217	20230710	153700	52855011950	49850	49850	49850	49850	0
218	20230710	153600	52855011950	49850	49850	49850	49850	0
219	20230710	153500	52855011950	49850	49850	49850	49850	0
220	20230710	153400	52855011950	49850	49850	49850	49850	0
221	20230710	153300	52855011950	49850	49850	49850	49850	0
222	20230710	153200	52855011950	49850	49850	49850	49850	0
223	20230710	153100	52855011950	49850	49850	49850	49850	0
224	20230710	153000	52855011950	49850	49850	49850	49850	45179
225	20230710	152900	50602838800	49900	49900	49900	49900	0
226	20230710	152800	50602838800	49900	49900	49900	49900	0
227	20230710	152700	50602838800	49900	49900	49900	49900	0
228	20230710	152600	50602838800	49900	49900	49900	49900	0
229	20230710	152500	50602838800	49900	49900	49900	49900	0
230	20230710	152400	50602838800	49900	49900	49900	49900	0
231	20230710	152300	50602838800	49900	49900	49900	49900	0
232	20230710	152200	50602838800	49900	49900	49900	49900	0
233	20230710	152100	50602838800	49900	49900	49900	49900	0
234	20230710	152000	50602838800	49900	49900	49900	49900	0
235	20230710	151900	50602838800	49900	49900	49900	49850	1826
236	20230710	151800	50511746900	49900	49900	49900	49850	1399
237	20230710	151700	50441962250	49850	49900	49900	49850	1578
238	20230710	151600	50363254850	49850	49850	49900	49850	1725
239	20230710	151500	50277240700	49900	49900	49900	49850	1608
240	20230710	151400	50197059150	49900	49900	49900	49800	6118
241	20230710	151300	49892097450	49900	49850	49900	49850	2878
242	20230710	151200	49748510700	49850	49850	49900	49850	3463
243	20230710	151100	49575784400	49850	49850	49900	49850	1645
244	20230710	151000	49493731900	49850	49850	49900	49800	3781
245	20230710	150900	49305265600	49900	49800	49900	49800	6496
246	20230710	150800	48981357800	49850	49800	49850	49800	1462
247	20230710	150700	48908525550	49800	49850	49900	49800	4430
248	20230710	150600	48687663150	49900	49800	49900	49800	3252
249	20230710	150500	48525577850	49850	49800	49850	49800	2881
250	20230710	150400	48381984950	49850	49800	49850	49800	5170
251	20230710	150300	48124367500	49800	49800	49850	49800	3415
252	20230710	150200	47954192500	49800	49800	49850	49750	16459
253	20230710	150100	47134375400	49750	49800	49800	49750	2268
254	20230710	150000	47021466850	49800	49750	49800	49750	1194
255	20230710	145900	46962039450	49750	49800	49800	49750	2418
256	20230710	145800	46841709000	49800	49800	49800	49750	2615
257	20230710	145700	46711537550	49750	49750	49800	49750	1355
258	20230710	145600	46644095200	49750	49750	49800	49750	7410
259	20230710	145500	46275429150	49750	49800	49850	49750	4382
260	20230710	145400	46057206100	49800	49850	49850	49800	12985
261	20230710	145300	45410510800	49850	49800	49850	49800	2101
262	20230710	145200	45305828850	49850	49800	49850	49800	3099
263	20230710	145100	45151421000	49850	49800	49850	49800	1987
264	20230710	145000	45052406050	49800	49850	49850	49800	3084
265	20230710	144900	44898737800	49850	49800	49850	49800	891
266	20230710	144800	44854351250	49800	49850	49850	49800	1432
267	20230710	144700	44783017150	49850	49800	49850	49800	2382
268	20230710	144600	44664371300	49800	49800	49850	49800	2600
269	20230710	144500	44534811400	49800	49850	49850	49800	3046
270	20230710	144400	44382998100	49800	49850	49850	49800	1174
271	20230710	144300	44324520450	49850	49850	49850	49800	1019
272	20230710	144200	44273760700	49850	49850	49850	49800	1602
273	20230710	144100	44193961300	49800	49900	49900	49800	15632
274	20230710	144000	43414765300	49850	49900	49900	49850	1480
275	20230710	143900	43340953000	49900	49850	49900	49850	2239
276	20230710	143800	43229313800	49900	49900	49900	49850	988
277	20230710	143700	43180048250	49850	49900	49900	49850	844
278	20230710	143600	43137962650	49900	49900	49900	49850	753
279	20230710	143500	43100408100	49850	49900	49900	49850	1123
280	20230710	143400	43044416700	49850	49850	49900	49850	999
281	20230710	143300	42994598600	49900	49900	49900	49850	1335
282	20230710	143200	42928015050	49850	49850	49900	49850	1400
283	20230710	143100	42858191100	49900	49900	49900	49850	7633
284	20230710	143000	42477652700	49900	49850	49900	49850	1104
285	20230710	142900	42422602850	49900	49900	49900	49850	807
286	20230710	142800	42382360300	49900	49850	49900	49850	916
287	20230710	142700	42336680250	49900	49850	49900	49850	993
288	20230710	142600	42287172650	49850	49950	49950	49850	5614
289	20230710	142500	42007061000	49900	49950	49950	49900	3143
290	20230710	142400	41850207700	49900	49950	49950	49900	987
291	20230710	142300	41800942100	49950	49900	49950	49900	1609
292	20230710	142200	41720649000	49950	50100	50100	49900	25360
293	20230710	142100	40452843100	50000	50100	50100	50000	660
294	20230710	142000	40419817600	50000	50100	50100	50000	1430
295	20230710	141900	40348274600	50000	50100	50100	50000	2348
296	20230710	141800	40230849400	50100	50000	50100	50000	1273
297	20230710	141700	40167158100	50100	50100	50100	50000	965
298	20230710	141600	40118873400	50100	50100	50100	50000	1107
299	20230710	141500	40063452200	50000	50000	50100	50000	1706
300	20230710	141400	39978117800	50000	50100	50100	50000	1399
301	20230710	141300	39908090900	50000	50100	50100	50000	573
302	20230710	141200	39879421600	50100	50100	50100	50000	2132
303	20230710	141100	39772660800	50000	50100	50100	50000	1205
304	20230710	141000	39712326300	50000	50100	50100	50000	1610
305	20230710	140900	39631744900	50100	50100	50100	50000	2144
306	20230710	140800	39524452600	50100	50100	50100	50000	1141
307	20230710	140700	39467379000	50100	50100	50100	50000	843
308	20230710	140600	39425204200	50000	50100	50100	50000	853
309	20230710	140500	39382522000	50100	50100	50100	50000	982
310	20230710	140400	39333375700	50000	50100	50100	50000	1051
311	20230710	140300	39280788100	50100	50100	50100	50000	1172
312	20230710	140200	39222102800	50100	50100	50100	50000	1384
313	20230710	140100	39152812200	50000	50000	50100	50000	802
314	20230710	140000	39112679600	50000	50100	50100	50000	1285
315	20230710	135900	39048351300	50100	50100	50100	50000	3232
316	20230710	135800	38886673800	50000	50000	50100	50000	1498
317	20230710	135700	38811696800	50100	50100	50100	50000	984
318	20230710	135600	38762454700	50100	50100	50100	50000	2271
319	20230710	135500	38648745800	50100	50100	50200	50000	10320
320	20230710	135400	38131727100	50100	50200	50200	50100	1509
321	20230710	135300	38056017200	50200	50200	50200	50100	775
322	20230710	135200	38017170100	50200	50200	50200	50100	1860
323	20230710	135100	37923847700	50200	50100	50200	50100	1653
324	20230710	135000	37840955900	50200	50100	50200	50100	1102
325	20230710	134900	37785679000	50100	50200	50200	50100	1221
326	20230710	134800	37724433800	50200	50100	50200	50100	1345
327	20230710	134700	37656981900	50200	50200	50200	50100	1520
328	20230710	134600	37580819900	50100	50200	50200	50100	1022
329	20230710	134500	37529608800	50200	50100	50200	50100	4863
330	20230710	134400	37285943400	50100	50100	50200	50100	805
331	20230710	134300	37245591800	50100	50100	50200	50100	735
332	20230710	134200	37208750000	50100	50200	50200	50100	1842
333	20230710	134100	37116441700	50200	50200	50200	50100	818
334	20230710	134000	37075441900	50100	50100	50200	50100	1098
335	20230710	133900	37020403400	50200	50200	50200	50000	2008
336	20230710	133800	36919806800	50100	50200	50200	50100	16862
337	20230710	133700	36074400600	50100	50100	50200	50100	1427
338	20230710	133600	36002828600	50200	50200	50200	50100	2296
339	20230710	133500	35887621500	50200	50100	50200	50000	36184
340	20230710	133400	34074155500	50100	50100	50100	50000	2258
341	20230710	133300	33961096600	50000	50000	50100	50000	9129
342	20230710	133200	33504630500	50000	50000	50000	49950	1237
343	20230710	133100	33442800500	50000	50000	50000	49950	1573
344	20230710	133000	33364202000	50000	49950	50000	49950	1641
345	20230710	132900	33282189600	49950	49950	50000	49950	556
346	20230710	132800	33254405050	50000	50000	50000	49950	946
347	20230710	132700	33207133450	49950	50000	50000	49950	1192
348	20230710	132600	33147571300	50000	50000	50000	49950	1593
349	20230710	132500	33067934500	50000	50000	50000	49950	1165
350	20230710	132400	33009711700	50000	50000	50000	49950	827
351	20230710	132300	32968375050	50000	49950	50000	49950	2047
352	20230710	132200	32866072000	49950	50000	50000	49950	1067
353	20230710	132100	32812736800	49950	50000	50000	49950	1944
354	20230710	132000	32715553450	49950	50000	50000	49950	1749
355	20230710	131900	32628138250	49950	49950	50000	49950	565
356	20230710	131800	32599914250	49950	50000	50000	49950	1121
357	20230710	131700	32543897700	49950	49950	50000	49950	1509
358	20230710	131600	32468511800	50000	50000	50000	49950	1105
359	20230710	131500	32413279250	49950	50000	50000	49950	1235
360	20230710	131400	32351556850	49950	49950	50000	49950	952
361	20230710	131300	32303987350	49950	49950	50000	49950	957
362	20230710	131200	32256159850	49950	50000	50000	49950	950
363	20230710	131100	32208684450	50000	49950	50000	49950	1718
364	20230710	131000	32122800650	50000	50000	50000	49950	707
365	20230710	130900	32087475700	50000	50000	50000	49950	2021
366	20230710	130800	31986440100	50000	50000	50000	49950	551
367	20230710	130700	31958900750	50000	49950	50000	49950	1140
368	20230710	130600	31901916300	49950	50000	50000	49950	1375
369	20230710	130500	31833200150	50000	50000	50000	49950	1292
370	20230710	130400	31768624950	50000	49950	50000	49950	1263
371	20230710	130300	31705503200	49950	50000	50000	49950	1596
372	20230710	130200	31625740200	50000	50000	50000	49950	1577
373	20230710	130100	31546907800	50000	50000	50000	49950	1365
374	20230710	130000	31478666750	50000	50000	50000	49950	490
375	20230710	125900	31454179050	49950	49950	50000	49950	1185
376	20230710	125800	31394941500	50000	50000	50000	49950	498
377	20230710	125700	31370054850	50000	49950	50000	49950	1264
378	20230710	125600	31306871500	50000	49900	50000	49900	1783
379	20230710	125500	31217791400	49950	49900	49950	49900	1163
380	20230710	125400	31159707650	49900	49900	49950	49900	1760
381	20230710	125300	31071816600	49950	49950	49950	49900	1199
382	20230710	125200	31011952850	49950	49900	49950	49900	488
383	20230710	125100	30987593150	49950	49900	49950	49900	1926
384	20230710	125000	30891420750	49900	49950	49950	49900	506
385	20230710	124900	30866163500	49950	49900	49950	49900	1217
386	20230710	124800	30805382500	49900	49950	49950	49900	1131
387	20230710	124700	30748919200	49900	49900	49950	49850	4359
388	20230710	124600	30531405000	49900	49900	49900	49850	988
389	20230710	124500	30482113000	49900	49900	49900	49850	2990
390	20230710	124400	30332923650	49850	49900	49900	49850	3293
391	20230710	124300	30168620900	49850	49900	49900	49850	623
392	20230710	124200	30137547000	49850	49900	49900	49850	3202
393	20230710	124100	29977781850	49900	49850	49900	49850	2997
394	20230710	124000	29828275300	49850	49850	49900	49850	872
395	20230710	123900	29784797000	49850	49900	49900	49850	998
396	20230710	123800	29735028250	49900	49900	49900	49850	658
397	20230710	123700	29702209750	49900	49900	49900	49850	365
398	20230710	123600	29684007550	49900	49850	49900	49850	2253
399	20230710	123500	29571694550	49900	49850	49900	49850	1115
400	20230710	123400	29516068100	49900	49900	49900	49850	875
401	20230710	123300	29472432350	49900	49850	49900	49850	749
402	20230710	123200	29435086250	49900	49900	49900	49850	1149
403	20230710	123100	29377759850	49900	49850	49900	49850	2248
404	20230710	123000	29265674300	49900	49900	49900	49850	1300
405	20230710	122900	29200812850	49900	49850	49900	49850	1094
406	20230710	122800	29146244350	49900	49850	49900	49850	508
407	20230710	122700	29120903750	49850	49900	49900	49850	1369
408	20230710	122600	29052643450	49900	49900	49900	49850	2261
409	20230710	122500	28939872400	49900	50000	50000	49900	13918
410	20230710	122400	28244984100	49950	50000	50000	49950	886
411	20230710	122300	28200712600	49950	50000	50000	49950	706
412	20230710	122200	28165424550	50000	50000	50000	49950	3340
413	20230710	122100	27998432950	49950	50000	50000	49950	2535
414	20230710	122000	27871692100	50000	50000	50100	49950	9081
415	20230710	121900	27417656600	50100	50000	50100	50000	1458
416	20230710	121800	27344738600	50000	50000	50100	50000	1641
417	20230710	121700	27262634800	50000	50100	50100	50000	623
418	20230710	121600	27231469800	50100	50000	50100	50000	979
419	20230710	121500	27182463500	50000	50000	50100	50000	641
420	20230710	121400	27150410300	50000	50000	50100	50000	1331
421	20230710	121300	27083859600	50100	50000	50100	50000	1137
422	20230710	121200	27026996200	50000	50000	50100	50000	631
423	20230710	121100	26995403200	50100	50100	50100	50000	470
424	20230710	121000	26971887200	50000	50100	50100	50000	930
425	20230710	120900	26925322100	50000	50100	50100	50000	507
426	20230710	120800	26899948200	50100	50100	50100	50000	831
427	20230710	120700	26858354600	50000	50000	50100	50000	480
428	20230710	120600	26834349300	50100	50100	50100	50000	921
429	20230710	120500	26788245300	50100	50000	50100	50000	3257
430	20230710	120400	26625384300	50100	50000	50100	50000	1399
431	20230710	120300	26555355900	50000	50100	50100	50000	1226
432	20230710	120200	26494019100	50000	50100	50100	50000	805
433	20230710	120100	26453758300	50100	50100	50100	50000	453
434	20230710	120000	26431092600	50000	50100	50100	50000	686
435	20230710	115900	26396789300	50000	50000	50100	50000	4197
436	20230710	115800	26186936700	50000	50000	50100	50000	772
437	20230710	115700	26148320300	50100	50000	50100	50000	312
438	20230710	115600	26132708600	50000	50100	50100	50000	845
439	20230710	115500	26090452500	50100	50000	50100	50000	561
440	20230710	115400	26062390600	50100	50000	50100	50000	489
441	20230710	115300	26037933600	50100	50000	50100	50000	802
442	20230710	115200	25997797700	50100	50000	50100	50000	448
443	20230710	115100	25975391800	50000	50100	50100	50000	380
444	20230710	115000	25956390100	50100	50100	50100	50000	477
445	20230710	114900	25932522100	50000	50000	50100	50000	792
446	20230710	114800	25892915800	50100	50000	50100	49950	958
447	20230710	114700	25845019750	50000	50000	50000	49950	977
448	20230710	114600	25796178600	50000	50000	50000	49950	775
449	20230710	114500	25757439000	50000	50000	50000	49950	612
450	20230710	114400	25726853800	50000	50000	50100	49950	516
451	20230710	114300	25701056950	50000	50000	50100	50000	3696
452	20230710	114200	25516245650	50000	50100	50100	50000	213
453	20230710	114100	25505590050	50100	50000	50100	50000	2591
454	20230710	114000	25376039150	50000	50000	50100	49950	2929
455	20230710	113900	25229652800	50000	50000	50100	50000	6075
456	20230710	113800	24925902600	50000	50000	50100	50000	2593
457	20230710	113700	24796234000	50000	50100	50100	50000	339
458	20230710	113600	24779276600	50000	50000	50100	50000	572
459	20230710	113500	24750667200	50100	50100	50100	50000	339
460	20230710	113400	24733714300	50100	50000	50100	50000	378
461	20230710	113300	24714804700	50000	50000	50100	50000	522
462	20230710	113200	24688703300	50100	50100	50100	50000	494
463	20230710	113100	24663979800	50100	50000	50100	50000	375
464	20230710	113000	24645227800	50000	50000	50100	50000	691
465	20230710	112900	24610661200	50100	50000	50100	50000	641
466	20230710	112800	24578608700	50100	50000	50100	50000	528
467	20230710	112700	24552185400	50000	50000	50100	50000	2469
468	20230710	112600	24428731100	50100	50000	50100	49900	13983
469	20230710	112500	23729986550	50000	50100	50100	50000	507
470	20230710	112400	23704626750	50100	50000	50100	50000	2279
471	20230710	112300	23590659450	50100	50000	50100	50000	4093
472	20230710	112200	23385995350	50000	50100	50100	50000	318
473	20230710	112100	23370086850	50000	50000	50100	50000	1572
474	20230710	112000	23291424750	50000	50100	50100	50000	1031
475	20230710	111900	23239865050	50000	50000	50100	50000	930
476	20230710	111800	23193310350	50000	50000	50100	50000	801
477	20230710	111700	23153218950	50000	50000	50100	50000	583
478	20230710	111600	23124050550	50100	50100	50100	50000	597
479	20230710	111500	23094177950	50000	50000	50100	50000	1717
480	20230710	111400	23008261950	50000	50100	50100	50000	753
481	20230710	111300	22970605750	50100	50000	50100	50000	544
482	20230710	111200	22943400850	50000	50000	50100	50000	4216
483	20230710	111100	22732591150	50000	50100	50100	50000	602
484	20230710	111000	22702480450	50100	50100	50100	50000	1322
485	20230710	110900	22636281850	50100	50000	50100	50000	790
486	20230710	110800	22596734750	50000	50100	50100	50000	900
487	20230710	110700	22551713450	50100	50000	50100	49950	1639
488	20230710	110600	22469763900	50000	50000	50000	49950	1853
489	20230710	110500	22377119800	50000	50000	50000	49950	1379
490	20230710	110400	22308189900	50000	50000	50000	49950	1259
491	20230710	110300	22245241850	50000	50000	50000	49950	843
492	20230710	110200	22203115700	50000	50100	50100	50000	2885
493	20230710	110100	22058799800	50100	50100	50100	50000	12384
494	20230710	110000	21439515000	50100	50100	50100	50000	2360
495	20230710	105900	21321373600	50100	50000	50100	49950	8405
496	20230710	105800	20901050400	50000	49950	50000	49950	523
497	20230710	105700	20874908550	50000	50000	50000	49950	572
498	20230710	105600	20846314000	50000	49950	50000	49950	1554
499	20230710	105500	20768662050	50000	50000	50000	49950	670
500	20230710	105400	20735171800	50000	49950	50000	49900	750
501	20230710	105300	20697704450	49950	49950	49950	49900	883
502	20230710	105200	20653618450	49950	49950	49950	49900	604
503	20230710	105100	20623465050	49950	49950	49950	49900	713
504	20230710	105000	20587861800	49900	49950	49950	49900	285
505	20230710	104900	20573631250	49950	49900	49950	49850	6018
506	20230710	104800	20273262750	49900	49900	49900	49850	776
507	20230710	104700	20234552200	49850	49900	49900	49850	1584
508	20230710	104600	20155513500	49900	49900	49900	49850	596
509	20230710	104500	20125790950	49850	49900	49900	49850	1228
510	20230710	104400	20064554900	49900	49850	49900	49850	2565
511	20230710	104300	19936671850	49900	49900	49900	49850	1806
512	20230710	104200	19846596050	49900	49900	49900	49850	380
513	20230710	104100	19827639900	49900	49900	49900	49850	1867
514	20230710	104000	19734479300	49900	49850	49900	49850	529
515	20230710	103900	19708088200	49900	49850	49900	49850	1339
516	20230710	103800	19641310750	49900	49900	49900	49850	882
517	20230710	103700	19597334950	49900	49900	49900	49850	3580
518	20230710	103600	19418831700	49850	49900	49900	49850	3315
519	20230710	103500	19253565500	49850	49900	49900	49850	1240
520	20230710	103400	19191731750	49900	50100	50100	49900	30032
521	20230710	103300	17691037400	50000	50100	50100	50000	2090
522	20230710	103200	17586460400	50000	50000	50100	50000	1588
523	20230710	103100	17507007900	50000	50000	50100	50000	1542
524	20230710	103000	17429841000	50100	50000	50100	50000	2199
525	20230710	102900	17319821500	50000	50000	50100	50000	2036
526	20230710	102800	17218000000	50100	50100	50100	50000	467
527	20230710	102700	17194619300	50000	50000	50100	50000	1751
528	20230710	102600	17107028400	50100	50100	50100	50000	1240
529	20230710	102500	17044946100	50100	50100	50100	50000	644
530	20230710	102400	17012691300	50100	50100	50100	50000	2457
531	20230710	102300	16889628200	50100	50100	50100	50000	1077
532	20230710	102200	16835689600	50000	50000	50100	50000	1443
533	20230710	102100	16763439000	50000	50100	50100	50000	1188
534	20230710	102000	16703948000	50000	50000	50100	50000	532
535	20230710	101900	16677300300	50000	50000	50100	50000	1464
536	20230710	101800	16603975900	50000	50100	50100	50000	622
537	20230710	101700	16572847400	50100	50100	50100	50000	2919
538	20230710	101600	16426607600	50100	50100	50100	50000	1227
539	20230710	101500	16365222000	50100	50100	50100	50000	1373
540	20230710	101400	16296500700	50000	50100	50100	50000	1356
541	20230710	101300	16228616000	50100	50100	50100	50000	1624
542	20230710	101200	16147272400	50100	50100	50100	50000	1751
543	20230710	101100	16059675700	50000	50000	50100	50000	1459
544	20230710	101000	15986587400	50100	50000	50100	50000	931
545	20230710	100900	15939950000	50100	50000	50100	50000	653
546	20230710	100800	15907259600	50100	50100	50100	50000	2205
547	20230710	100700	15796865100	50100	50000	50100	50000	552
548	20230710	100600	15769227000	50000	50000	50100	50000	816
549	20230710	100500	15728416200	50000	50100	50100	50000	4573
550	20230710	100400	15499744400	50000	50100	50100	50000	583
551	20230710	100300	15470554000	50100	50100	50100	50000	2158
552	20230710	100200	15362526500	50000	50000	50100	49950	4643
553	20230710	100100	15130376450	50000	49950	50000	49950	699
554	20230710	100000	15095429050	49950	49950	50000	49950	3446
555	20230710	095900	14923141900	50000	50000	50000	49950	812
556	20230710	095800	14882555150	50000	50000	50000	49950	1162
557	20230710	095700	14824509850	49950	49950	50000	49950	300
558	20230710	095600	14809515650	50000	49950	50000	49950	645
559	20230710	095500	14777290000	49950	50000	50000	49950	350
560	20230710	095400	14759800250	50000	50000	50100	49950	7373
561	20230710	095300	14391162800	50000	50100	50100	50000	555
562	20230710	095200	14363393100	50000	50000	50100	50000	571
563	20230710	095100	14334818100	50100	50100	50100	50000	630
564	20230710	095000	14303285200	50100	50000	50100	50000	521
565	20230710	094900	14277211100	50100	49950	50100	49900	10641
566	20230710	094800	13745455350	49900	49950	49950	49900	583
567	20230710	094700	13716346600	49950	49950	49950	49900	647
568	20230710	094600	13684055450	49900	49950	49950	49900	213
569	20230710	094500	13673423200	49900	49900	49950	49900	3286
570	20230710	094400	13509443600	49900	49950	49950	49900	419
571	20230710	094300	13488523500	49950	49900	49950	49900	410
572	20230710	094200	13468052400	49900	49900	49950	49900	1872
573	20230710	094100	13374623550	49950	49900	49950	49850	2428
574	20230710	094000	13253475600	49850	50000	50000	49850	5494
575	20230710	093900	12979175900	49950	50000	50000	49950	621
576	20230710	093800	12948141350	50000	50000	50000	49950	2528
577	20230710	093700	12821784150	50000	49950	50000	49950	715
578	20230710	093600	12786052750	50000	50000	50000	49950	729
579	20230710	093500	12749608900	50000	50000	50000	49950	1746
580	20230710	093400	12662337300	50000	50000	50000	49950	1941
581	20230710	093300	12565349450	50000	50000	50000	49950	3355
582	20230710	093200	12397612300	50000	49950	50000	49900	2503
583	20230710	093100	12272588650	49950	49800	49950	49800	4255
584	20230710	093000	12060469150	49800	49650	49800	49650	6366
585	20230710	092900	11743855650	49700	49650	49700	49650	5598
586	20230710	092800	11465669950	49650	49650	49700	49600	1854
587	20230710	092700	11373651950	49700	49550	49700	49550	7175
588	20230710	092600	11017780800	49550	49700	49700	49550	8583
589	20230710	092500	10591946600	49650	49750	49750	49650	2073
590	20230710	092400	10488909050	49700	49700	49750	49600	7917
591	20230710	092300	10095692600	49700	49700	49750	49650	4116
592	20230710	092200	9891080800	49700	49850	49900	49700	5564
593	20230710	092100	9614084000	49850	49950	49950	49850	6144
594	20230710	092000	9307530600	49950	49900	49950	49900	1921
595	20230710	091900	9211653150	49900	50000	50000	49900	3039
596	20230710	091800	9059817350	50000	50200	50200	49950	11250
597	20230710	091700	8496935250	50200	50200	50200	50100	2886
598	20230710	091600	8352261950	50200	50200	50200	50100	350
599	20230710	091500	8334708550	50200	50200	50300	50100	9657
600	20230710	091400	7850033750	50200	50000	50200	50000	8824
601	20230710	091300	7407666550	50100	50100	50100	50000	2704
602	20230710	091200	7272307150	50100	50100	50100	50000	1882
603	20230710	091100	7178040050	50000	50100	50100	50000	2944
604	20230710	091000	7030604950	50000	50000	50100	49950	10188
605	20230710	090900	6521237650	50000	49950	50000	49900	5624
606	20230710	090800	6240279100	49900	50000	50000	49900	11298
607	20230710	090700	5676033100	50000	49600	50000	49550	10602
608	20230710	090600	5148166300	49600	49600	49600	49500	1596
609	20230710	090500	5069076650	49550	49500	49550	49450	10499
610	20230710	090400	4549533100	49450	49550	49600	49450	20232
611	20230710	090300	3548085200	49600	49600	49650	49500	11509
612	20230710	090200	2977490200	49650	49800	49800	49650	12751
613	20230710	090100	2343306100	49800	49750	49800	49650	16399
614	20230710	090000	1527947900	49700	49850	49900	49700	30461