KissMeData/007690/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	184800	2085789200	52200	52200	52200	52200	1580
3	20230705	184700	2085789200	52200	52200	52200	52200	0
4	20230705	184600	2085789200	52200	52200	52200	52200	0
5	20230705	184500	2085789200	52200	52200	52200	52200	0
6	20230705	184400	2085789200	52200	52200	52200	52200	0
7	20230705	184300	2085789200	52200	52200	52200	52200	0
8	20230705	184200	2085789200	52200	52200	52200	52200	0
9	20230705	184100	2085789200	52200	52200	52200	52200	0
10	20230705	184000	2085789200	52200	52200	52200	52200	0
11	20230705	183900	2085789200	52200	52200	52200	52200	0
12	20230705	183800	2085789200	52200	52200	52200	52200	0
13	20230705	183700	2085789200	52200	52200	52200	52200	0
14	20230705	183600	2085789200	52200	52200	52200	52200	0
15	20230705	183500	2085789200	52200	52200	52200	52200	0
16	20230705	183400	2085789200	52200	52200	52200	52200	0
17	20230705	183300	2085789200	52200	52200	52200	52200	0
18	20230705	183200	2085789200	52200	52200	52200	52200	0
19	20230705	183100	2085789200	52200	52200	52200	52200	0
20	20230705	183000	2085789200	52200	52200	52200	52200	0
21	20230705	182900	2085789200	52200	52200	52200	52200	0
22	20230705	182800	2085789200	52200	52200	52200	52200	0
23	20230705	182700	2085789200	52200	52200	52200	52200	0
24	20230705	182600	2085789200	52200	52200	52200	52200	0
25	20230705	182500	2085789200	52200	52200	52200	52200	0
26	20230705	182400	2085789200	52200	52200	52200	52200	0
27	20230705	182300	2085789200	52200	52200	52200	52200	0
28	20230705	182200	2085789200	52200	52200	52200	52200	0
29	20230705	182100	2085789200	52200	52200	52200	52200	0
30	20230705	182000	2085789200	52200	52200	52200	52200	0
31	20230705	181900	2085789200	52200	52200	52200	52200	0
32	20230705	181800	2085789200	52200	52200	52200	52200	1580
33	20230705	181700	2085789200	52200	52200	52200	52200	0
34	20230705	181600	2085789200	52200	52200	52200	52200	0
35	20230705	181500	2085789200	52200	52200	52200	52200	0
36	20230705	181400	2085789200	52200	52200	52200	52200	0
37	20230705	181300	2085789200	52200	52200	52200	52200	0
38	20230705	181200	2085789200	52200	52200	52200	52200	0
39	20230705	181100	2085789200	52200	52200	52200	52200	0
40	20230705	181000	2085789200	52200	52200	52200	52200	0
41	20230705	180900	2085789200	52200	52200	52200	52200	0
42	20230705	180800	2085789200	52200	52200	52200	52200	0
43	20230705	180700	2085789200	52200	52200	52200	52200	0
44	20230705	180600	2085789200	52200	52200	52200	52200	0
45	20230705	180500	2085789200	52200	52200	52200	52200	0
46	20230705	180400	2085789200	52200	52200	52200	52200	0
47	20230705	180300	2085789200	52200	52200	52200	52200	0
48	20230705	180200	2085789200	52200	52200	52200	52200	0
49	20230705	180100	2085789200	52200	52200	52200	52200	0
50	20230705	180000	2085789200	52200	52200	52200	52200	0
51	20230705	175900	2085789200	52200	52200	52200	52200	0
52	20230705	175800	2085789200	52200	52200	52200	52200	0
53	20230705	175700	2085789200	52200	52200	52200	52200	0
54	20230705	175600	2085789200	52200	52200	52200	52200	0
55	20230705	175500	2085789200	52200	52200	52200	52200	0
56	20230705	175400	2085789200	52200	52200	52200	52200	0
57	20230705	175300	2085789200	52200	52200	52200	52200	0
58	20230705	175200	2085789200	52200	52200	52200	52200	0
59	20230705	175100	2085789200	52200	52200	52200	52200	0
60	20230705	175000	2085789200	52200	52200	52200	52200	0
61	20230705	174900	2085789200	52200	52200	52200	52200	0
62	20230705	174800	2085789200	52200	52200	52200	52200	1580
63	20230705	174700	2085789200	52200	52200	52200	52200	0
64	20230705	174600	2085789200	52200	52200	52200	52200	0
65	20230705	174500	2085789200	52200	52200	52200	52200	0
66	20230705	174400	2085789200	52200	52200	52200	52200	0
67	20230705	174300	2085789200	52200	52200	52200	52200	0
68	20230705	174200	2085789200	52200	52200	52200	52200	0
69	20230705	174100	2085789200	52200	52200	52200	52200	0
70	20230705	174000	2085789200	52200	52200	52200	52200	0
71	20230705	173900	2085789200	52200	52200	52200	52200	0
72	20230705	173800	2085789200	52200	52200	52200	52200	0
73	20230705	173700	2085789200	52200	52200	52200	52200	0
74	20230705	173600	2085789200	52200	52200	52200	52200	0
75	20230705	173500	2085789200	52200	52200	52200	52200	0
76	20230705	173400	2085789200	52200	52200	52200	52200	0
77	20230705	173300	2085789200	52200	52200	52200	52200	0
78	20230705	173200	2085789200	52200	52200	52200	52200	0
79	20230705	173100	2085789200	52200	52200	52200	52200	0
80	20230705	173000	2085789200	52200	52200	52200	52200	0
81	20230705	172900	2085789200	52200	52200	52200	52200	0
82	20230705	172800	2085789200	52200	52200	52200	52200	0
83	20230705	172700	2085789200	52200	52200	52200	52200	0
84	20230705	172600	2085789200	52200	52200	52200	52200	0
85	20230705	172500	2085789200	52200	52200	52200	52200	0
86	20230705	172400	2085789200	52200	52200	52200	52200	0
87	20230705	172300	2085789200	52200	52200	52200	52200	0
88	20230705	172200	2085789200	52200	52200	52200	52200	0
89	20230705	172100	2085789200	52200	52200	52200	52200	0
90	20230705	172000	2085789200	52200	52200	52200	52200	0
91	20230705	171900	2085789200	52200	52200	52200	52200	0
92	20230705	171800	2085789200	52200	52200	52200	52200	1580
93	20230705	171700	2085789200	52200	52200	52200	52200	0
94	20230705	171600	2085789200	52200	52200	52200	52200	0
95	20230705	171500	2085789200	52200	52200	52200	52200	0
96	20230705	171400	2085789200	52200	52200	52200	52200	0
97	20230705	171300	2085789200	52200	52200	52200	52200	0
98	20230705	171200	2085789200	52200	52200	52200	52200	0
99	20230705	171100	2085789200	52200	52200	52200	52200	0
100	20230705	171000	2085789200	52200	52200	52200	52200	0
101	20230705	170900	2085789200	52200	52200	52200	52200	0
102	20230705	170800	2085789200	52200	52200	52200	52200	0
103	20230705	170700	2085789200	52200	52200	52200	52200	0
104	20230705	170600	2085789200	52200	52200	52200	52200	0
105	20230705	170500	2085789200	52200	52200	52200	52200	0
106	20230705	170400	2085789200	52200	52200	52200	52200	0
107	20230705	170300	2085789200	52200	52200	52200	52200	0
108	20230705	170200	2085789200	52200	52200	52200	52200	0
109	20230705	170100	2085789200	52200	52200	52200	52200	0
110	20230705	170000	2085789200	52200	52200	52200	52200	0
111	20230705	165900	2085789200	52200	52200	52200	52200	0
112	20230705	165800	2085789200	52200	52200	52200	52200	0
113	20230705	165700	2085789200	52200	52200	52200	52200	0
114	20230705	165600	2085789200	52200	52200	52200	52200	0
115	20230705	165500	2085789200	52200	52200	52200	52200	0
116	20230705	165400	2085789200	52200	52200	52200	52200	0
117	20230705	165300	2085789200	52200	52200	52200	52200	0
118	20230705	165200	2085789200	52200	52200	52200	52200	0
119	20230705	165100	2085789200	52200	52200	52200	52200	0
120	20230705	165000	2085789200	52200	52200	52200	52200	0
121	20230705	164900	2085789200	52200	52200	52200	52200	0
122	20230705	164800	2085789200	52200	52200	52200	52200	1580
123	20230705	164700	2085789200	52200	52200	52200	52200	0
124	20230705	164600	2085789200	52200	52200	52200	52200	0
125	20230705	164500	2085789200	52200	52200	52200	52200	0
126	20230705	164400	2085789200	52200	52200	52200	52200	0
127	20230705	164300	2085789200	52200	52200	52200	52200	0
128	20230705	164200	2085789200	52200	52200	52200	52200	0
129	20230705	164100	2085789200	52200	52200	52200	52200	0
130	20230705	164000	2085789200	52200	52200	52200	52200	0
131	20230705	163900	2085789200	52200	52200	52200	52200	0
132	20230705	163800	2085789200	52200	52200	52200	52200	0
133	20230705	163700	2085789200	52200	52200	52200	52200	0
134	20230705	163600	2085789200	52200	52200	52200	52200	0
135	20230705	163500	2085789200	52200	52200	52200	52200	0
136	20230705	163400	2085789200	52200	52200	52200	52200	0
137	20230705	163300	2085789200	52200	52200	52200	52200	0
138	20230705	163200	2085789200	52200	52200	52200	52200	0
139	20230705	163100	2085789200	52200	52200	52200	52200	0
140	20230705	163000	2085789200	52200	52200	52200	52200	0
141	20230705	162900	2085789200	52200	52200	52200	52200	0
142	20230705	162800	2085789200	52200	52200	52200	52200	0
143	20230705	162700	2085789200	52200	52200	52200	52200	0
144	20230705	162600	2085789200	52200	52200	52200	52200	0
145	20230705	162500	2085789200	52200	52200	52200	52200	0
146	20230705	162400	2085789200	52200	52200	52200	52200	0
147	20230705	162300	2085789200	52200	52200	52200	52200	0
148	20230705	162200	2085789200	52200	52200	52200	52200	0
149	20230705	162100	2085789200	52200	52200	52200	52200	0
150	20230705	162000	2085789200	52200	52200	52200	52200	0
151	20230705	161900	2085789200	52200	52200	52200	52200	0
152	20230705	161800	2085789200	52200	52200	52200	52200	1580
153	20230705	161700	2085789200	52200	52200	52200	52200	0
154	20230705	161600	2085789200	52200	52200	52200	52200	0
155	20230705	161500	2085789200	52200	52200	52200	52200	0
156	20230705	161400	2085789200	52200	52200	52200	52200	0
157	20230705	161300	2085789200	52200	52200	52200	52200	0
158	20230705	161200	2085789200	52200	52200	52200	52200	0
159	20230705	161100	2085789200	52200	52200	52200	52200	0
160	20230705	161000	2085789200	52200	52200	52200	52200	0
161	20230705	160900	2085789200	52200	52200	52200	52200	0
162	20230705	160800	2085789200	52200	52200	52200	52200	0
163	20230705	160700	2085789200	52200	52200	52200	52200	0
164	20230705	160600	2085789200	52200	52200	52200	52200	0
165	20230705	160500	2085789200	52200	52200	52200	52200	0
166	20230705	160400	2085789200	52200	52200	52200	52200	0
167	20230705	160300	2085789200	52200	52200	52200	52200	0
168	20230705	160200	2085789200	52200	52200	52200	52200	0
169	20230705	160100	2085789200	52200	52200	52200	52200	0
170	20230705	160000	2085789200	52200	52200	52200	52200	0
171	20230705	155900	2085789200	52200	52200	52200	52200	0
172	20230705	155800	2085789200	52200	52200	52200	52200	0
173	20230705	155700	2085789200	52200	52200	52200	52200	0
174	20230705	155600	2085789200	52200	52200	52200	52200	0
175	20230705	155500	2085789200	52200	52200	52200	52200	0
176	20230705	155400	2085789200	52200	52200	52200	52200	0
177	20230705	155300	2085789200	52200	52200	52200	52200	0
178	20230705	155200	2085789200	52200	52200	52200	52200	0
179	20230705	155100	2085789200	52200	52200	52200	52200	0
180	20230705	155000	2085789200	52200	52200	52200	52200	0
181	20230705	154900	2085789200	52200	52200	52200	52200	0
182	20230705	154800	2085789200	52200	52200	52200	52200	1580
183	20230705	154700	2085789200	52200	52200	52200	52200	0
184	20230705	154600	2085789200	52200	52200	52200	52200	0
185	20230705	154500	2085789200	52200	52200	52200	52200	0
186	20230705	154400	2085789200	52200	52200	52200	52200	0
187	20230705	154300	2085789200	52200	52200	52200	52200	0
188	20230705	154200	2085789200	52200	52200	52200	52200	0
189	20230705	154100	2085789200	52200	52200	52200	52200	0
190	20230705	154000	2085789200	52200	52200	52200	52200	0
191	20230705	153900	2085789200	52200	52200	52200	52200	0
192	20230705	153800	2085789200	52200	52200	52200	52200	0
193	20230705	153700	2085789200	52200	52200	52200	52200	0
194	20230705	153600	2085789200	52200	52200	52200	52200	0
195	20230705	153500	2085789200	52200	52200	52200	52200	0
196	20230705	153400	2085789200	52200	52200	52200	52200	0
197	20230705	153300	2085789200	52200	52200	52200	52200	0
198	20230705	153200	2085789200	52200	52200	52200	52200	0
199	20230705	153100	2085789200	52200	52200	52200	52200	0
200	20230705	153000	2085789200	52200	52200	52200	52200	1580
201	20230705	152900	2003313200	52500	52500	52500	52500	0
202	20230705	152800	2003313200	52500	52500	52500	52500	0
203	20230705	152700	2003313200	52500	52500	52500	52500	0
204	20230705	152600	2003313200	52500	52500	52500	52500	0
205	20230705	152500	2003313200	52500	52500	52500	52500	0
206	20230705	152400	2003313200	52500	52500	52500	52500	0
207	20230705	152300	2003313200	52500	52500	52500	52500	0
208	20230705	152200	2003313200	52500	52500	52500	52500	0
209	20230705	152100	2003313200	52500	52500	52500	52500	0
210	20230705	152000	2003313200	52500	52500	52500	52500	0
211	20230705	151900	2003313200	52500	52500	52500	52400	412
212	20230705	151800	1981683500	52500	52500	52500	52500	5
213	20230705	151700	1981421000	52500	52500	52500	52500	5
214	20230705	151600	1981158500	52500	52600	52600	52500	62
215	20230705	151500	1977900100	52500	52600	52600	52500	253
216	20230705	151400	1964594000	52600	52800	52800	52600	19
217	20230705	151300	1963591500	52800	52800	52800	52800	2
218	20230705	151200	1963485900	52800	52600	52800	52600	6
219	20230705	151100	1963169500	52800	52800	52800	52800	2
220	20230705	151000	1963063900	52800	52600	52800	52600	58
221	20230705	150900	1960001700	52600	52800	52800	52600	5
222	20230705	150800	1959738100	52700	52700	52700	52700	4
223	20230705	150700	1959527300	52700	52800	52800	52700	2
224	20230705	150600	1959421800	52800	52800	52800	52800	7
225	20230705	150500	1959052200	52600	52600	52600	52600	4
226	20230705	150400	1958841800	52700	52700	52700	52700	6
227	20230705	150300	1958525600	52600	52600	52600	52600	0
228	20230705	150200	1958525600	52600	52700	52700	52600	10
229	20230705	150100	1957998800	52700	52700	52700	52700	0
230	20230705	150000	1957998800	52700	52500	52700	52500	237
231	20230705	145900	1945554900	52500	52600	52600	52500	101
232	20230705	145800	1940251400	52800	52600	52800	52500	89
233	20230705	145700	1935568800	52600	52600	52600	52600	6
234	20230705	145600	1935253200	52600	52600	52600	52500	111
235	20230705	145500	1929414800	52600	52700	52700	52600	13
236	20230705	145400	1928730700	52700	52600	52700	52600	100
237	20230705	145300	1923470400	52700	52500	52700	52500	65
238	20230705	145200	1920046800	52600	52600	52700	52600	57
239	20230705	145100	1917047800	52700	52600	52800	52600	64
240	20230705	145000	1913674600	52700	52600	52700	52600	56
241	20230705	144900	1910728300	52600	52600	52600	52600	62
242	20230705	144800	1907467100	52700	52600	52700	52600	58
243	20230705	144700	1904415600	52600	52600	52600	52500	59
244	20230705	144600	1901312400	52600	52600	52600	52600	155
245	20230705	144500	1893159400	52700	52600	52700	52600	40
246	20230705	144400	1891051500	52600	52700	52700	52600	72
247	20230705	144300	1887263400	52700	52700	52700	52700	45
248	20230705	144200	1884891900	52600	52700	52700	52600	70
249	20230705	144100	1881206600	52700	52700	52700	52700	28
250	20230705	144000	1879731000	52600	52600	52700	52600	58
251	20230705	143900	1876679500	52700	52700	52700	52700	29
252	20230705	143800	1875151200	52700	52500	52700	52500	313
253	20230705	143700	1858709700	52500	52600	52600	52500	22
254	20230705	143600	1857552900	52600	52600	52600	52500	105
255	20230705	143500	1852033800	52600	52600	52600	52600	2
256	20230705	143400	1851928600	52700	52600	52700	52600	98
257	20230705	143300	1846767500	52600	52600	52600	52600	11
258	20230705	143200	1846188900	52600	52500	52700	52500	107
259	20230705	143100	1840569700	52500	52500	52600	52500	23
260	20230705	143000	1839361400	52600	52600	52600	52500	105
261	20230705	142900	1833842200	52500	52600	52600	52500	12
262	20230705	142800	1833211100	52600	52600	52600	52500	115
263	20230705	142700	1827166000	52600	52600	52600	52600	61
264	20230705	142600	1823957400	52600	52600	52700	52600	60
265	20230705	142500	1820798500	52600	52600	52600	52600	76
266	20230705	142400	1816800900	52700	52600	52700	52600	57
267	20230705	142300	1813801900	52600	52600	52600	52600	7
268	20230705	142200	1813433700	52600	52600	52700	52600	118
269	20230705	142100	1807226300	52600	52600	52600	52600	53
270	20230705	142000	1804438500	52700	52600	52700	52600	104
271	20230705	141900	1798967400	52600	52700	52700	52500	213
272	20230705	141800	1787762600	52700	52800	52800	52700	56
273	20230705	141700	1784809600	52800	52700	52800	52700	80
274	20230705	141600	1780586700	52700	52700	52800	52700	46
275	20230705	141500	1778161900	52700	52700	52700	52700	174
276	20230705	141400	1768992100	52700	52700	52800	52700	73
277	20230705	141300	1765144300	52700	52600	52700	52600	112
278	20230705	141200	1759248000	52600	52600	52700	52600	67
279	20230705	141100	1755723100	52600	52600	52600	52600	45
280	20230705	141000	1753356100	52600	52700	52700	52600	30
281	20230705	140900	1751777400	52600	52500	52600	52500	67
282	20230705	140800	1748255000	52500	52600	52700	52500	73
283	20230705	140700	1744418300	52600	52500	52600	52500	40
284	20230705	140600	1742314500	52600	52700	52700	52600	120
285	20230705	140500	1735999300	52700	52700	52700	52700	30
286	20230705	140400	1734418300	52600	52700	52700	52600	45
287	20230705	140300	1732050700	52700	52700	52700	52700	49
288	20230705	140200	1729468400	52700	52600	52700	52500	163
289	20230705	140100	1720898700	52600	52600	52600	52600	3
290	20230705	140000	1720740900	52600	52600	52700	52500	187
291	20230705	135900	1710907800	52600	52600	52600	52600	21
292	20230705	135800	1709803200	52700	52700	52700	52600	64
293	20230705	135700	1706430700	52700	52700	52700	52700	7
294	20230705	135600	1706061800	52700	52700	52700	52600	123
295	20230705	135500	1699585800	52600	52600	52600	52600	14
296	20230705	135400	1698849400	52700	52700	52700	52700	63
297	20230705	135300	1695529300	52600	52600	52600	52600	84
298	20230705	135200	1691110900	52600	52700	52700	52600	61
299	20230705	135100	1687896300	52600	52600	52600	52600	62
300	20230705	135000	1684635100	52600	52700	52800	52600	85
301	20230705	134900	1680157200	52600	52600	52600	52600	73
302	20230705	134800	1676317400	52600	52700	52700	52600	99
303	20230705	134700	1671103700	52600	52600	52600	52600	201
304	20230705	134600	1660531100	52600	52700	52700	52600	114
305	20230705	134500	1654527700	52600	52600	52600	52600	0
306	20230705	134400	1654527700	52600	52800	52800	52600	45
307	20230705	134300	1652159500	52700	52600	52700	52600	70
308	20230705	134200	1648472000	52600	52700	52700	52600	44
309	20230705	134100	1646156800	52600	52500	52600	52500	119
310	20230705	134000	1639903000	52500	52600	52600	52500	49
311	20230705	133900	1637329300	52600	52600	52600	52600	51
312	20230705	133800	1634646700	52600	52600	52700	52600	31
313	20230705	133700	1633014400	52600	52600	52600	52600	72
314	20230705	133600	1629227200	52600	52800	52800	52600	45
315	20230705	133500	1626859000	52600	52600	52600	52600	27
316	20230705	133400	1625438800	52600	52800	52800	52600	93
317	20230705	133300	1620545400	52700	52600	52700	52600	24
318	20230705	133200	1619280800	52600	52600	52700	52600	106
319	20230705	133100	1613704600	52600	52700	52700	52600	26
320	20230705	133000	1612335600	52600	52700	52700	52600	42
321	20230705	132900	1610125800	52600	52600	52600	52600	76
322	20230705	132800	1606128200	52700	52700	52700	52700	72
323	20230705	132700	1602333800	52500	52600	52600	52500	110
324	20230705	132600	1596548000	52700	52600	52700	52600	57
325	20230705	132500	1593544200	52500	52600	52600	52500	63
326	20230705	132400	1590230600	52700	52700	52700	52600	20
327	20230705	132300	1589176700	52600	52600	52600	52600	36
328	20230705	132200	1587283100	52600	52700	52700	52600	85
329	20230705	132100	1582811400	52600	52800	52800	52600	38
330	20230705	132000	1580808300	52800	52800	52800	52700	114
331	20230705	131900	1574795400	52700	52700	52700	52700	50
332	20230705	131800	1572160400	52700	52600	52700	52600	19
333	20230705	131700	1571159900	52700	52700	52700	52600	307
334	20230705	131600	1555006400	52700	52700	52700	52700	2
335	20230705	131500	1554901000	52800	52700	52800	52700	118
336	20230705	131400	1548681700	52700	52700	52700	52700	30
337	20230705	131300	1547100700	52800	52700	52800	52600	164
338	20230705	131200	1538457400	52700	52700	52700	52700	20
339	20230705	131100	1537403400	52800	52700	52800	52700	43
340	20230705	131000	1535136700	52800	52800	52800	52800	13
341	20230705	130900	1534450300	52800	52700	52800	52700	38
342	20230705	130800	1532444000	52700	52800	52800	52700	63
343	20230705	130700	1529117800	52800	52800	52900	52800	55
344	20230705	130600	1526213200	52800	52800	52800	52800	2
345	20230705	130500	1526107600	52800	52800	52800	52700	157
346	20230705	130400	1517829200	52800	52800	52800	52800	2
347	20230705	130300	1517723600	52800	52800	52800	52800	123
348	20230705	130200	1511229200	52800	52700	52800	52700	2
349	20230705	130100	1511123700	52700	52700	52800	52700	122
350	20230705	130000	1504693100	52700	52700	52700	52700	1
351	20230705	125900	1504640400	52800	52700	52800	52700	43
352	20230705	125800	1502373700	52700	52800	52800	52700	77
353	20230705	125700	1498315600	52800	52700	52800	52700	47
354	20230705	125600	1495838000	52700	52800	52800	52700	72
355	20230705	125500	1492043300	52800	52700	52800	52700	45
356	20230705	125400	1489671300	52700	52800	52800	52700	24
357	20230705	125300	1488404300	52800	52800	52800	52800	87
358	20230705	125200	1483810700	52800	52800	52800	52800	3
359	20230705	125100	1483652300	52800	52700	52800	52700	152
360	20230705	125000	1475636700	52700	52800	52800	52700	10
361	20230705	124900	1475109200	52800	52700	52800	52700	41
362	20230705	124800	1472947900	52700	52700	52700	52700	76
363	20230705	124700	1468942700	52700	52700	52800	52700	64
364	20230705	124600	1465569200	52700	52700	52700	52700	56
365	20230705	124500	1462618000	52800	52700	52800	52700	46
366	20230705	124400	1460193200	52700	52700	52700	52700	71
367	20230705	124300	1456451500	52800	52700	52800	52700	68
368	20230705	124200	1452867200	52700	52700	52700	52700	0
369	20230705	124100	1452867200	52700	52700	52800	52700	85
370	20230705	124000	1448387000	52700	52800	52800	52700	13
371	20230705	123900	1447700700	52800	52700	52800	52700	217
372	20230705	123800	1436264200	52700	52800	52800	52700	16
373	20230705	123700	1435420100	52800	52700	52800	52700	65
374	20230705	123600	1431992800	52700	52700	52700	52700	63
375	20230705	123500	1428672700	52700	52800	52800	52700	176
376	20230705	123400	1419396900	52700	52800	52800	52600	179
377	20230705	123300	1409963900	52600	52800	52800	52600	206
378	20230705	123200	1399107800	52700	52700	52700	52700	58
379	20230705	123100	1396051200	52700	52600	53500	52600	1212
380	20230705	123000	1331675800	52500	52500	52500	52500	1
381	20230705	122900	1331623300	52500	52500	52600	52500	123
382	20230705	122800	1325164700	52500	52500	52500	52500	0
383	20230705	122700	1325164700	52500	52500	52600	52500	57
384	20230705	122600	1322171500	52500	52500	52500	52500	4
385	20230705	122500	1321961500	52500	52500	52600	52500	97
386	20230705	122400	1316868300	52500	52500	52500	52500	67
387	20230705	122300	1313350800	52500	52500	52600	52500	47
388	20230705	122200	1310882500	52500	52600	52600	52500	33
389	20230705	122100	1309147800	52600	52500	52600	52500	41
390	20230705	122000	1306991400	52500	52500	52500	52500	73
391	20230705	121900	1303158900	52500	52600	52700	52500	48
392	20230705	121800	1300633500	52500	52500	52500	52500	11
393	20230705	121700	1300056000	52500	52600	52600	52500	148
394	20230705	121600	1292285300	52500	52500	52500	52500	2
395	20230705	121500	1292180300	52500	52600	52600	52500	108
396	20230705	121400	1286507600	52600	52600	52600	52600	17
397	20230705	121300	1285613400	52700	52500	52700	52500	74
398	20230705	121200	1281720500	52500	52500	52500	52500	61
399	20230705	121100	1278518000	52700	52700	52700	52700	6
400	20230705	121000	1278201800	52600	52500	52600	52500	101
401	20230705	120900	1272899100	52500	52500	52500	52500	103
402	20230705	120800	1267491600	52400	52500	52500	52400	40
403	20230705	120700	1265393000	52500	52400	52500	52400	107
404	20230705	120600	1259775600	52400	52500	52500	52400	15
405	20230705	120500	1258989400	52500	52600	52600	52500	37
406	20230705	120400	1257046200	52500	52400	52500	52400	28
407	20230705	120300	1255576300	52400	52400	52400	52300	137
408	20230705	120200	1248401100	52400	52500	52500	52400	30
409	20230705	120100	1246828100	52500	52500	52500	52400	81
410	20230705	120000	1242577300	52500	52600	52600	52500	111
411	20230705	115900	1236744800	52500	52500	52600	52500	57
412	20230705	115800	1233751700	52500	52400	52500	52400	77
413	20230705	115700	1229709300	52500	52400	52500	52400	7
414	20230705	115600	1229341900	52400	52400	52500	52400	51
415	20230705	115500	1226669400	52400	52400	52500	52400	117
416	20230705	115400	1220533100	52400	52400	52400	52400	51
417	20230705	115300	1217860700	52500	52700	52700	52500	48
418	20230705	115200	1215337000	52500	52400	52500	52400	80
419	20230705	115100	1211140900	52400	52600	52600	52400	81
420	20230705	115000	1206889900	52600	52500	52600	52500	70
421	20230705	114900	1203214800	52500	52600	52600	52500	18
422	20230705	114800	1202269200	52500	52500	52500	52500	98
423	20230705	114700	1197124200	52600	52500	52600	52500	31
424	20230705	114600	1195495000	52500	52600	52600	52500	79
425	20230705	114500	1191345900	52800	52500	52800	52500	49
426	20230705	114400	1188767500	52500	52500	52500	52500	49
427	20230705	114300	1186195000	52500	52600	52600	52500	71
428	20230705	114200	1182466500	52500	52500	52500	52500	51
429	20230705	114100	1179789000	52500	52600	52600	52500	70
430	20230705	114000	1176113200	52600	52400	52600	52400	92
431	20230705	113900	1171288200	52400	52500	52500	52400	50
432	20230705	113800	1168663500	52600	52500	52600	52500	98
433	20230705	113700	1163518400	52500	52600	52600	52500	18
434	20230705	113600	1162572700	52500	52500	52500	52500	102
435	20230705	113500	1157217700	52500	52600	52600	52500	20
436	20230705	113400	1156167000	52500	52600	52600	52500	75
437	20230705	113300	1152228100	52600	52600	52700	52600	11
438	20230705	113200	1151648800	52600	52600	52600	52600	49
439	20230705	113100	1149071400	52600	52600	52600	52500	71
440	20230705	113000	1145336900	52600	52700	52700	52500	99
441	20230705	112900	1140130500	52600	52800	52800	52600	9
442	20230705	112800	1139655700	52600	52700	52700	52500	54
443	20230705	112700	1136818700	52700	52700	52700	52600	74
444	20230705	112600	1132925100	52600	52600	52700	52500	44
445	20230705	112500	1130610700	52600	52600	52700	52600	65
446	20230705	112400	1127191300	52600	52500	52600	52500	70
447	20230705	112300	1123515600	52500	52600	52600	52500	46
448	20230705	112200	1121097300	52600	52500	52600	52500	99
449	20230705	112100	1115899600	52300	52600	52600	52300	1131
450	20230705	112000	1056626700	52600	52600	52600	52500	15
451	20230705	111900	1055837900	52500	52500	52500	52500	3
452	20230705	111800	1055680400	52800	52600	52800	52500	192
453	20230705	111700	1045591400	52600	52600	52600	52600	33
454	20230705	111600	1043855600	52600	52600	52600	52600	48
455	20230705	111500	1041330800	52600	52800	52800	52400	1049
456	20230705	111400	986221600	52900	52800	52900	52800	557
457	20230705	111300	956811300	52900	52900	52900	52900	8
458	20230705	111200	956388100	52900	52900	52900	52800	56
459	20230705	111100	953426700	52900	52900	53000	52900	106
460	20230705	111000	947815400	53000	53100	53100	53000	82
461	20230705	110900	943466700	53200	53100	53200	53100	63
462	20230705	110800	940116300	53200	53000	53200	53000	61
463	20230705	110700	936880100	53200	53000	53200	53000	97
464	20230705	110600	931734400	53000	53000	53100	53000	54
465	20230705	110500	928871800	52900	53100	53100	52900	360
466	20230705	110400	909788100	53100	53100	53100	53000	100
467	20230705	110300	904478300	53000	53000	53100	53000	21
468	20230705	110200	903365100	53000	53000	53100	53000	127
469	20230705	110100	896629300	53000	53100	53100	53000	107
470	20230705	110000	890953300	53100	53100	53100	52900	50
471	20230705	105900	888298700	53100	53100	53100	53100	1
472	20230705	105800	888245600	53000	53100	53200	53000	129
473	20230705	105700	881405100	53000	53100	53100	53000	6
474	20230705	105600	881086600	53100	52800	53100	52800	146
475	20230705	105500	873353400	52800	52900	52900	52800	85
476	20230705	105400	868858800	53000	53000	53000	52900	30
477	20230705	105300	867270800	53000	52900	53000	52800	87
478	20230705	105200	862668300	53000	52800	53100	52800	105
479	20230705	105100	857102700	52900	52900	52900	52800	11
480	20230705	105000	856521000	52900	52900	53000	52900	122
481	20230705	104900	850062700	52800	52900	52900	52800	23
482	20230705	104800	848847800	52900	52900	52900	52900	91
483	20230705	104700	844033900	52900	52900	52900	52900	70
484	20230705	104600	840330900	52900	52800	52900	52800	344
485	20230705	104500	822164900	52800	52800	52800	52800	18
486	20230705	104400	821214500	52800	52700	52800	52600	57
487	20230705	104300	818209100	52600	52600	52600	52600	114
488	20230705	104200	812212700	52700	52500	52700	52500	106
489	20230705	104100	806634500	52600	52600	52600	52600	120
490	20230705	104000	800322500	52600	52700	52700	52600	61
491	20230705	103900	797113000	52600	52600	52600	52600	4
492	20230705	103800	796902600	52700	52700	52800	52600	66
493	20230705	103700	793425900	52600	52700	52700	52600	56
494	20230705	103600	790480200	52600	52600	52600	52500	199
495	20230705	103500	780012900	52600	52500	52600	52500	4
496	20230705	103400	779802700	52600	52700	52700	52600	122
497	20230705	103300	773374800	52800	52800	52800	52800	0
498	20230705	103200	773374800	52800	52600	52900	52600	369
499	20230705	103100	753925400	52500	52500	52500	52500	184
500	20230705	103000	744265400	52600	52400	52600	52400	12
501	20230705	102900	743635000	52500	52500	52600	52400	137
502	20230705	102800	736442500	52400	52400	52500	52300	71
503	20230705	102700	732721700	52500	52500	52500	52500	68
504	20230705	102600	729151700	52500	52300	52500	52300	366
505	20230705	102500	709946600	52200	52200	52200	52200	56
506	20230705	102400	707023400	52300	52300	52300	52200	102
507	20230705	102300	701696900	52300	52300	52300	52200	19
508	20230705	102200	700703400	52300	52200	52400	52000	536
509	20230705	102100	672766500	52200	52200	52200	52200	132
510	20230705	102000	665876100	52200	52200	52300	52200	19
511	20230705	101900	664884100	52200	52200	52200	52200	126
512	20230705	101800	658306900	52200	52200	52300	52200	11
513	20230705	101700	657732000	52100	52100	52200	52100	63
514	20230705	101600	654449600	52200	52300	52300	52100	104
515	20230705	101500	649021900	52200	52200	52200	52200	22
516	20230705	101400	647873500	52200	52200	52300	52200	84
517	20230705	101300	643487100	52300	52300	52300	52200	109
518	20230705	101200	637787600	52200	52100	52200	52100	139
519	20230705	101100	630532800	52100	52200	52200	52100	7
520	20230705	101000	630167700	52200	52100	52200	52100	106
521	20230705	100900	624641000	52100	52100	52100	52100	19
522	20230705	100800	623651100	52100	52200	52500	52000	1032
523	20230705	100700	569745300	52200	52200	52200	52100	232
524	20230705	100600	557641100	52200	52200	52300	52200	177
525	20230705	100500	548393600	52200	52100	52200	52100	176
526	20230705	100400	539212100	52300	52200	52300	52100	128
527	20230705	100300	532526700	52200	52200	52200	52200	542
528	20230705	100200	504234300	52300	52300	52300	52200	272
529	20230705	100100	490016000	52400	52300	52400	52300	136
530	20230705	100000	482899000	52300	52300	52400	52300	161
531	20230705	095900	474478600	52300	52300	52300	52300	43
532	20230705	095800	472229700	52300	52300	52400	52300	111
533	20230705	095700	466420600	52300	52200	52300	52200	407
534	20230705	095600	445145500	52300	52200	52300	52200	171
535	20230705	095500	436218600	52300	52600	52600	52300	1179
536	20230705	095400	374355600	52600	52600	52600	52500	165
537	20230705	095300	365677200	52500	52500	52600	52500	72
538	20230705	095200	361896600	52600	52600	52600	52500	120
539	20230705	095100	355587600	52600	52600	52600	52600	47
540	20230705	095000	353115400	52600	52600	52700	52600	116
541	20230705	094900	347011800	52600	52600	52600	52600	217
542	20230705	094800	335597600	52600	52600	52600	52500	106
543	20230705	094700	330022200	52600	52500	52600	52500	58
544	20230705	094600	326971600	52600	52600	52600	52600	125
545	20230705	094500	320396600	52600	52700	52700	52500	475
546	20230705	094400	295410900	52700	52900	52900	52700	338
547	20230705	094300	277574800	52800	52900	52900	52800	26
548	20230705	094200	276199600	52900	52800	52900	52800	23
549	20230705	094100	274984900	52900	52800	52900	52800	10
550	20230705	094000	274456800	52900	52800	52900	52800	51
551	20230705	093900	271760900	52800	53000	53000	52800	1064
552	20230705	093800	215390100	53100	53100	53100	53100	2
553	20230705	093700	215283900	53000	53000	53000	53000	574
554	20230705	093600	184861900	53000	53200	53200	53000	4
555	20230705	093500	184649500	53000	53000	53000	53000	5
556	20230705	093400	184384500	53100	53200	53200	53100	344
557	20230705	093300	166118000	53200	53300	53300	53200	340
558	20230705	093200	148010700	53400	53400	53400	53300	11
559	20230705	093100	147423500	53400	53300	53400	53300	58
560	20230705	093000	144331500	53300	53300	53300	53300	41
561	20230705	092900	142146200	53300	53400	53400	53300	25
562	20230705	092800	140813000	53400	53400	53400	53400	57
563	20230705	092700	137769200	53400	53300	53400	53300	6
564	20230705	092600	137448900	53300	53400	53400	53300	37
565	20230705	092500	135476400	53400	53400	53400	53400	0
566	20230705	092400	135476400	53400	53400	53400	53400	64
567	20230705	092300	132058800	53400	53400	53400	53400	184
568	20230705	092200	122233200	53400	53700	53700	53400	291
569	20230705	092100	106666800	53700	53700	53700	53700	3
570	20230705	092000	106505700	53700	53700	53700	53700	1
571	20230705	091900	106452000	53700	53500	53700	53500	211
572	20230705	091800	95134200	53700	53700	53700	53700	4
573	20230705	091700	94919400	53600	53600	53600	53600	1
574	20230705	091600	94865800	53500	53500	53500	53500	106
575	20230705	091500	89194800	53400	53400	53400	53400	5
576	20230705	091400	88927800	53400	53400	53400	53300	14
577	20230705	091300	88180300	53200	53400	53400	53200	7
578	20230705	091200	87806700	53100	53100	53100	53100	29
579	20230705	091100	86266800	53100	53200	53200	53100	8
580	20230705	091000	85841500	53100	53100	53100	53100	72
581	20230705	090900	82018300	53000	53100	53100	53000	2
582	20230705	090800	81912200	53000	53100	53100	53000	286
583	20230705	090700	66731800	53100	53100	53100	53100	21
584	20230705	090600	65616700	53100	53200	53300	53100	127
585	20230705	090500	58851200	53100	53500	53500	53100	712
586	20230705	090400	20959000	53600	53600	53600	53600	18
587	20230705	090300	19994200	53600	53600	53600	53600	9
588	20230705	090200	19511800	53600	53600	53600	53600	95
589	20230705	090100	14419800	53600	53800	53900	53600	79
590	20230705	090000	10168600	53500	53500	53800	53500	190