KissMeData/069960/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	193000	4371075900	49850	49850	49850	49850	2963
3	20230703	192900	4371075900	49850	49850	49850	49850	0
4	20230703	192800	4371075900	49850	49850	49850	49850	0
5	20230703	192700	4371075900	49850	49850	49850	49850	0
6	20230703	192600	4371075900	49850	49850	49850	49850	0
7	20230703	192500	4371075900	49850	49850	49850	49850	0
8	20230703	192400	4371075900	49850	49850	49850	49850	0
9	20230703	192300	4371075900	49850	49850	49850	49850	0
10	20230703	192200	4371075900	49850	49850	49850	49850	0
11	20230703	192100	4371075900	49850	49850	49850	49850	0
12	20230703	192000	4371075900	49850	49850	49850	49850	0
13	20230703	191900	4371075900	49850	49850	49850	49850	0
14	20230703	191800	4371075900	49850	49850	49850	49850	0
15	20230703	191700	4371075900	49850	49850	49850	49850	0
16	20230703	191600	4371075900	49850	49850	49850	49850	0
17	20230703	191500	4371075900	49850	49850	49850	49850	0
18	20230703	191400	4371075900	49850	49850	49850	49850	0
19	20230703	191300	4371075900	49850	49850	49850	49850	0
20	20230703	191200	4371075900	49850	49850	49850	49850	0
21	20230703	191100	4371075900	49850	49850	49850	49850	0
22	20230703	191000	4371075900	49850	49850	49850	49850	0
23	20230703	190900	4371075900	49850	49850	49850	49850	0
24	20230703	190800	4371075900	49850	49850	49850	49850	0
25	20230703	190700	4371075900	49850	49850	49850	49850	0
26	20230703	190600	4371075900	49850	49850	49850	49850	0
27	20230703	190500	4371075900	49850	49850	49850	49850	0
28	20230703	190400	4371075900	49850	49850	49850	49850	0
29	20230703	190300	4371075900	49850	49850	49850	49850	0
30	20230703	190200	4371075900	49850	49850	49850	49850	0
31	20230703	190100	4371075900	49850	49850	49850	49850	0
32	20230703	190000	4371075900	49850	49850	49850	49850	2963
33	20230703	185900	4371075900	49850	49850	49850	49850	0
34	20230703	185800	4371075900	49850	49850	49850	49850	0
35	20230703	185700	4371075900	49850	49850	49850	49850	0
36	20230703	185600	4371075900	49850	49850	49850	49850	0
37	20230703	185500	4371075900	49850	49850	49850	49850	0
38	20230703	185400	4371075900	49850	49850	49850	49850	0
39	20230703	185300	4371075900	49850	49850	49850	49850	0
40	20230703	185200	4371075900	49850	49850	49850	49850	0
41	20230703	185100	4371075900	49850	49850	49850	49850	0
42	20230703	185000	4371075900	49850	49850	49850	49850	0
43	20230703	184900	4371075900	49850	49850	49850	49850	0
44	20230703	184800	4371075900	49850	49850	49850	49850	0
45	20230703	184700	4371075900	49850	49850	49850	49850	0
46	20230703	184600	4371075900	49850	49850	49850	49850	0
47	20230703	184500	4371075900	49850	49850	49850	49850	0
48	20230703	184400	4371075900	49850	49850	49850	49850	0
49	20230703	184300	4371075900	49850	49850	49850	49850	0
50	20230703	184200	4371075900	49850	49850	49850	49850	0
51	20230703	184100	4371075900	49850	49850	49850	49850	0
52	20230703	184000	4371075900	49850	49850	49850	49850	0
53	20230703	183900	4371075900	49850	49850	49850	49850	0
54	20230703	183800	4371075900	49850	49850	49850	49850	0
55	20230703	183700	4371075900	49850	49850	49850	49850	0
56	20230703	183600	4371075900	49850	49850	49850	49850	0
57	20230703	183500	4371075900	49850	49850	49850	49850	0
58	20230703	183400	4371075900	49850	49850	49850	49850	0
59	20230703	183300	4371075900	49850	49850	49850	49850	0
60	20230703	183200	4371075900	49850	49850	49850	49850	0
61	20230703	183100	4371075900	49850	49850	49850	49850	0
62	20230703	183000	4371075900	49850	49850	49850	49850	2963
63	20230703	182900	4371075900	49850	49850	49850	49850	0
64	20230703	182800	4371075900	49850	49850	49850	49850	0
65	20230703	182700	4371075900	49850	49850	49850	49850	0
66	20230703	182600	4371075900	49850	49850	49850	49850	0
67	20230703	182500	4371075900	49850	49850	49850	49850	0
68	20230703	182400	4371075900	49850	49850	49850	49850	0
69	20230703	182300	4371075900	49850	49850	49850	49850	0
70	20230703	182200	4371075900	49850	49850	49850	49850	0
71	20230703	182100	4371075900	49850	49850	49850	49850	0
72	20230703	182000	4371075900	49850	49850	49850	49850	0
73	20230703	181900	4371075900	49850	49850	49850	49850	0
74	20230703	181800	4371075900	49850	49850	49850	49850	0
75	20230703	181700	4371075900	49850	49850	49850	49850	0
76	20230703	181600	4371075900	49850	49850	49850	49850	0
77	20230703	181500	4371075900	49850	49850	49850	49850	0
78	20230703	181400	4371075900	49850	49850	49850	49850	0
79	20230703	181300	4371075900	49850	49850	49850	49850	0
80	20230703	181200	4371075900	49850	49850	49850	49850	0
81	20230703	181100	4371075900	49850	49850	49850	49850	0
82	20230703	181000	4371075900	49850	49850	49850	49850	0
83	20230703	180900	4371075900	49850	49850	49850	49850	0
84	20230703	180800	4371075900	49850	49850	49850	49850	0
85	20230703	180700	4371075900	49850	49850	49850	49850	0
86	20230703	180600	4371075900	49850	49850	49850	49850	0
87	20230703	180500	4371075900	49850	49850	49850	49850	0
88	20230703	180400	4371075900	49850	49850	49850	49850	0
89	20230703	180300	4371075900	49850	49850	49850	49850	0
90	20230703	180200	4371075900	49850	49850	49850	49850	0
91	20230703	180100	4371075900	49850	49850	49850	49850	0
92	20230703	180000	4371075900	49850	49850	49850	49850	2963
93	20230703	175900	4371075900	49850	49850	49850	49850	0
94	20230703	175800	4371075900	49850	49850	49850	49850	0
95	20230703	175700	4371075900	49850	49850	49850	49850	0
96	20230703	175600	4371075900	49850	49850	49850	49850	0
97	20230703	175500	4371075900	49850	49850	49850	49850	0
98	20230703	175400	4371075900	49850	49850	49850	49850	0
99	20230703	175300	4371075900	49850	49850	49850	49850	0
100	20230703	175200	4371075900	49850	49850	49850	49850	0
101	20230703	175100	4371075900	49850	49850	49850	49850	0
102	20230703	175000	4371075900	49850	49850	49850	49850	0
103	20230703	174900	4371075900	49850	49850	49850	49850	0
104	20230703	174800	4371075900	49850	49850	49850	49850	0
105	20230703	174700	4371075900	49850	49850	49850	49850	0
106	20230703	174600	4371075900	49850	49850	49850	49850	0
107	20230703	174500	4371075900	49850	49850	49850	49850	0
108	20230703	174400	4371075900	49850	49850	49850	49850	0
109	20230703	174300	4371075900	49850	49850	49850	49850	0
110	20230703	174200	4371075900	49850	49850	49850	49850	0
111	20230703	174100	4371075900	49850	49850	49850	49850	0
112	20230703	174000	4371075900	49850	49850	49850	49850	0
113	20230703	173900	4371075900	49850	49850	49850	49850	0
114	20230703	173800	4371075900	49850	49850	49850	49850	0
115	20230703	173700	4371075900	49850	49850	49850	49850	0
116	20230703	173600	4371075900	49850	49850	49850	49850	0
117	20230703	173500	4371075900	49850	49850	49850	49850	0
118	20230703	173400	4371075900	49850	49850	49850	49850	0
119	20230703	173300	4371075900	49850	49850	49850	49850	0
120	20230703	173200	4371075900	49850	49850	49850	49850	0
121	20230703	173100	4371075900	49850	49850	49850	49850	0
122	20230703	173000	4371075900	49850	49850	49850	49850	2963
123	20230703	172900	4371075900	49850	49850	49850	49850	0
124	20230703	172800	4371075900	49850	49850	49850	49850	0
125	20230703	172700	4371075900	49850	49850	49850	49850	0
126	20230703	172600	4371075900	49850	49850	49850	49850	0
127	20230703	172500	4371075900	49850	49850	49850	49850	0
128	20230703	172400	4371075900	49850	49850	49850	49850	0
129	20230703	172300	4371075900	49850	49850	49850	49850	0
130	20230703	172200	4371075900	49850	49850	49850	49850	0
131	20230703	172100	4371075900	49850	49850	49850	49850	0
132	20230703	172000	4371075900	49850	49850	49850	49850	0
133	20230703	171900	4371075900	49850	49850	49850	49850	0
134	20230703	171800	4371075900	49850	49850	49850	49850	0
135	20230703	171700	4371075900	49850	49850	49850	49850	0
136	20230703	171600	4371075900	49850	49850	49850	49850	0
137	20230703	171500	4371075900	49850	49850	49850	49850	0
138	20230703	171400	4371075900	49850	49850	49850	49850	0
139	20230703	171300	4371075900	49850	49850	49850	49850	0
140	20230703	171200	4371075900	49850	49850	49850	49850	0
141	20230703	171100	4371075900	49850	49850	49850	49850	0
142	20230703	171000	4371075900	49850	49850	49850	49850	0
143	20230703	170900	4371075900	49850	49850	49850	49850	0
144	20230703	170800	4371075900	49850	49850	49850	49850	0
145	20230703	170700	4371075900	49850	49850	49850	49850	0
146	20230703	170600	4371075900	49850	49850	49850	49850	0
147	20230703	170500	4371075900	49850	49850	49850	49850	0
148	20230703	170400	4371075900	49850	49850	49850	49850	0
149	20230703	170300	4371075900	49850	49850	49850	49850	0
150	20230703	170200	4371075900	49850	49850	49850	49850	0
151	20230703	170100	4371075900	49850	49850	49850	49850	0
152	20230703	170000	4371075900	49850	49850	49850	49850	2963
153	20230703	165900	4371075900	49850	49850	49850	49850	0
154	20230703	165800	4371075900	49850	49850	49850	49850	0
155	20230703	165700	4371075900	49850	49850	49850	49850	0
156	20230703	165600	4371075900	49850	49850	49850	49850	0
157	20230703	165500	4371075900	49850	49850	49850	49850	0
158	20230703	165400	4371075900	49850	49850	49850	49850	0
159	20230703	165300	4371075900	49850	49850	49850	49850	0
160	20230703	165200	4371075900	49850	49850	49850	49850	0
161	20230703	165100	4371075900	49850	49850	49850	49850	0
162	20230703	165000	4371075900	49850	49850	49850	49850	0
163	20230703	164900	4371075900	49850	49850	49850	49850	0
164	20230703	164800	4371075900	49850	49850	49850	49850	0
165	20230703	164700	4371075900	49850	49850	49850	49850	0
166	20230703	164600	4371075900	49850	49850	49850	49850	0
167	20230703	164500	4371075900	49850	49850	49850	49850	0
168	20230703	164400	4371075900	49850	49850	49850	49850	0
169	20230703	164300	4371075900	49850	49850	49850	49850	0
170	20230703	164200	4371075900	49850	49850	49850	49850	0
171	20230703	164100	4371075900	49850	49850	49850	49850	0
172	20230703	164000	4371075900	49850	49850	49850	49850	0
173	20230703	163900	4371075900	49850	49850	49850	49850	0
174	20230703	163800	4371075900	49850	49850	49850	49850	0
175	20230703	163700	4371075900	49850	49850	49850	49850	0
176	20230703	163600	4371075900	49850	49850	49850	49850	0
177	20230703	163500	4371075900	49850	49850	49850	49850	0
178	20230703	163400	4371075900	49850	49850	49850	49850	0
179	20230703	163300	4371075900	49850	49850	49850	49850	0
180	20230703	163200	4371075900	49850	49850	49850	49850	0
181	20230703	163100	4371075900	49850	49850	49850	49850	0
182	20230703	163000	4371075900	49850	49850	49850	49850	2963
183	20230703	162900	4371075900	49850	49850	49850	49850	0
184	20230703	162800	4371075900	49850	49850	49850	49850	0
185	20230703	162700	4371075900	49850	49850	49850	49850	0
186	20230703	162600	4371075900	49850	49850	49850	49850	0
187	20230703	162500	4371075900	49850	49850	49850	49850	0
188	20230703	162400	4371075900	49850	49850	49850	49850	0
189	20230703	162300	4371075900	49850	49850	49850	49850	0
190	20230703	162200	4371075900	49850	49850	49850	49850	0
191	20230703	162100	4371075900	49850	49850	49850	49850	0
192	20230703	162000	4371075900	49850	49850	49850	49850	0
193	20230703	161900	4371075900	49850	49850	49850	49850	0
194	20230703	161800	4371075900	49850	49850	49850	49850	0
195	20230703	161700	4371075900	49850	49850	49850	49850	0
196	20230703	161600	4371075900	49850	49850	49850	49850	0
197	20230703	161500	4371075900	49850	49850	49850	49850	0
198	20230703	161400	4371075900	49850	49850	49850	49850	0
199	20230703	161300	4371075900	49850	49850	49850	49850	0
200	20230703	161200	4371075900	49850	49850	49850	49850	0
201	20230703	161100	4371075900	49850	49850	49850	49850	0
202	20230703	161000	4371075900	49850	49850	49850	49850	0
203	20230703	160900	4371075900	49850	49850	49850	49850	0
204	20230703	160800	4371075900	49850	49850	49850	49850	0
205	20230703	160700	4371075900	49850	49850	49850	49850	0
206	20230703	160600	4371075900	49850	49850	49850	49850	0
207	20230703	160500	4371075900	49850	49850	49850	49850	0
208	20230703	160400	4371075900	49850	49850	49850	49850	0
209	20230703	160300	4371075900	49850	49850	49850	49850	0
210	20230703	160200	4371075900	49850	49850	49850	49850	0
211	20230703	160100	4371075900	49850	49850	49850	49850	0
212	20230703	160000	4371075900	49850	49850	49850	49850	2963
213	20230703	155900	4371075900	49850	49850	49850	49850	0
214	20230703	155800	4371075900	49850	49850	49850	49850	0
215	20230703	155700	4371075900	49850	49850	49850	49850	0
216	20230703	155600	4371075900	49850	49850	49850	49850	0
217	20230703	155500	4371075900	49850	49850	49850	49850	0
218	20230703	155400	4371075900	49850	49850	49850	49850	0
219	20230703	155300	4371075900	49850	49850	49850	49850	0
220	20230703	155200	4371075900	49850	49850	49850	49850	0
221	20230703	155100	4371075900	49850	49850	49850	49850	0
222	20230703	155000	4371075900	49850	49850	49850	49850	0
223	20230703	154900	4371075900	49850	49850	49850	49850	0
224	20230703	154800	4371075900	49850	49850	49850	49850	0
225	20230703	154700	4371075900	49850	49850	49850	49850	0
226	20230703	154600	4371075900	49850	49850	49850	49850	0
227	20230703	154500	4371075900	49850	49850	49850	49850	0
228	20230703	154400	4371075900	49850	49850	49850	49850	0
229	20230703	154300	4371075900	49850	49850	49850	49850	0
230	20230703	154200	4371075900	49850	49850	49850	49850	0
231	20230703	154100	4371075900	49850	49850	49850	49850	0
232	20230703	154000	4371075900	49850	49850	49850	49850	0
233	20230703	153900	4371075900	49850	49850	49850	49850	0
234	20230703	153800	4371075900	49850	49850	49850	49850	0
235	20230703	153700	4371075900	49850	49850	49850	49850	0
236	20230703	153600	4371075900	49850	49850	49850	49850	0
237	20230703	153500	4371075900	49850	49850	49850	49850	0
238	20230703	153400	4371075900	49850	49850	49850	49850	0
239	20230703	153300	4371075900	49850	49850	49850	49850	0
240	20230703	153200	4371075900	49850	49850	49850	49850	0
241	20230703	153100	4371075900	49850	49850	49850	49850	0
242	20230703	153000	4371075900	49850	49850	49850	49850	5926
243	20230703	152900	4223370350	49850	49850	49850	49850	0
244	20230703	152800	4223370350	49850	49850	49850	49850	0
245	20230703	152700	4223370350	49850	49850	49850	49850	0
246	20230703	152600	4223370350	49850	49850	49850	49850	0
247	20230703	152500	4223370350	49850	49850	49850	49850	0
248	20230703	152400	4223370350	49850	49850	49850	49850	0
249	20230703	152300	4223370350	49850	49850	49850	49850	0
250	20230703	152200	4223370350	49850	49850	49850	49850	0
251	20230703	152100	4223370350	49850	49850	49850	49850	0
252	20230703	152000	4223370350	49850	49850	49850	49850	0
253	20230703	151900	4223370350	49850	49850	49850	49800	98
254	20230703	151800	4218487350	49850	49850	49850	49800	81
255	20230703	151700	4214449900	49800	49800	49850	49800	268
256	20230703	151600	4201094550	49800	49800	49850	49800	146
257	20230703	151500	4193820150	49800	49800	49850	49800	215
258	20230703	151400	4183111650	49800	49800	49850	49800	104
259	20230703	151300	4177931100	49800	49800	49850	49800	171
260	20230703	151200	4169408550	49800	49850	49850	49800	100
261	20230703	151100	4164425150	49800	49800	49850	49800	45
262	20230703	151000	4162183000	49800	49800	49850	49800	142
263	20230703	150900	4155106350	49850	49900	49950	49850	1205
264	20230703	150800	4094994100	49900	49900	49950	49900	158
265	20230703	150700	4087109600	49900	49950	49950	49900	405
266	20230703	150600	4066886450	49900	49950	49950	49900	326
267	20230703	150500	4050613100	49900	49900	49950	49900	257
268	20230703	150400	4037778400	49900	49950	49950	49900	530
269	20230703	150300	4011306450	49950	49950	49950	49900	233
270	20230703	150200	3999669300	49950	49950	49950	49900	947
271	20230703	150100	3952403400	49900	49900	49950	49900	265
272	20230703	150000	3939173050	49950	49950	49950	49900	489
273	20230703	145900	3914750000	49900	49900	49950	49850	706
274	20230703	145800	3879510500	49850	49950	49950	49850	564
275	20230703	145700	3851365450	49900	49900	49950	49850	1403
276	20230703	145600	3781337650	49850	49850	49900	49800	1181
277	20230703	145500	3722441200	49850	49800	49850	49750	1491
278	20230703	145400	3648160700	49750	49800	49800	49750	248
279	20230703	145300	3635811000	49800	49700	49800	49700	496
280	20230703	145200	3611113750	49750	49750	49800	49700	480
281	20230703	145100	3587232100	49700	49750	49800	49700	315
282	20230703	145000	3571554200	49700	49700	49800	49700	593
283	20230703	144900	3542049100	49700	49750	49750	49700	261
284	20230703	144800	3529064900	49700	49750	49800	49700	527
285	20230703	144700	3502846800	49700	49750	49800	49700	2084
286	20230703	144600	3399106100	49700	49750	49750	49700	304
287	20230703	144500	3383983550	49700	49700	49750	49700	107
288	20230703	144400	3378664600	49700	49700	49750	49700	36
289	20230703	144300	3376874850	49700	49700	49750	49650	573
290	20230703	144200	3348396700	49700	49650	49700	49650	490
291	20230703	144100	3324044800	49650	49650	49700	49650	31
292	20230703	144000	3322505100	49700	49650	49750	49650	102
293	20230703	143900	3317437650	49750	49650	49750	49650	172
294	20230703	143800	3308889800	49650	49650	49750	49650	290
295	20230703	143700	3294478000	49650	49700	49750	49650	61
296	20230703	143600	3291446700	49650	49650	49750	49650	712
297	20230703	143500	3256047800	49650	49650	49700	49650	50
298	20230703	143400	3253563900	49700	49700	49700	49650	56
299	20230703	143300	3250781150	49650	49750	49800	49650	801
300	20230703	143200	3210931200	49750	49750	49800	49750	128
301	20230703	143100	3204560650	49800	49750	49800	49750	30
302	20230703	143000	3203067050	49750	49750	49800	49750	645
303	20230703	142900	3170976450	49750	49700	49750	49700	1129
304	20230703	142800	3114809150	49750	49650	49750	49650	940
305	20230703	142700	3068061700	49700	49700	49750	49600	606
306	20230703	142600	3037946050	49700	49600	49700	49600	982
307	20230703	142500	2989149850	49600	49700	49750	49600	573
308	20230703	142400	2960671350	49700	49700	49750	49700	29
309	20230703	142300	2959229000	49700	49700	49750	49700	168
310	20230703	142200	2950878800	49750	49700	49750	49700	96
311	20230703	142100	2946103700	49700	49700	49750	49700	90
312	20230703	142000	2941629650	49700	49700	49750	49700	106
313	20230703	141900	2936360200	49700	49700	49750	49650	341
314	20230703	141800	2919409550	49650	49650	49700	49650	29
315	20230703	141700	2917968600	49650	49600	49700	49600	127
316	20230703	141600	2911661800	49650	49600	49650	49600	79
317	20230703	141500	2907739800	49600	49600	49650	49600	112
318	20230703	141400	2902180050	49600	49750	49750	49600	424
319	20230703	141300	2881114150	49700	49700	49750	49650	688
320	20230703	141200	2846894150	49700	49600	49700	49600	1011
321	20230703	141100	2796649150	49650	49650	49700	49650	1169
322	20230703	141000	2738557900	49650	49650	49700	49650	25
323	20230703	140900	2737316100	49700	49650	49700	49650	94
324	20230703	140800	2732645100	49700	49650	49700	49650	332
325	20230703	140700	2716146750	49650	49700	49700	49650	168
326	20230703	140600	2707804300	49700	49650	49700	49650	74
327	20230703	140500	2704126900	49700	49650	49700	49650	73
328	20230703	140400	2700499300	49700	49750	49750	49700	643
329	20230703	140300	2668525200	49750	49700	49750	49700	54
330	20230703	140200	2665840900	49650	49750	49750	49650	101
331	20230703	140100	2660818550	49700	49650	49700	49650	490
332	20230703	140000	2636470700	49700	49650	49700	49650	37
333	20230703	135900	2634632300	49700	49700	49700	49700	36
334	20230703	135800	2632843100	49700	49750	49750	49700	676
335	20230703	135700	2599231350	49750	49700	49750	49700	141
336	20230703	135600	2592222350	49700	49700	49750	49650	33
337	20230703	135500	2590581750	49700	49700	49750	49650	288
338	20230703	135400	2576268500	49700	49700	49750	49700	369
339	20230703	135300	2557928700	49750	49750	49750	49700	170
340	20230703	135200	2549475450	49750	49600	49750	49600	1234
341	20230703	135100	2488152200	49600	49550	49600	49550	349
342	20230703	135000	2470841950	49600	49600	49600	49550	36
343	20230703	134900	2469057050	49600	49600	49650	49600	447
344	20230703	134800	2446885100	49600	49650	49650	49600	506
345	20230703	134700	2421770600	49650	49650	49650	49550	42
346	20230703	134600	2419687300	49550	49650	49650	49550	34
347	20230703	134500	2418001500	49600	49450	49600	49450	178
348	20230703	134400	2409174300	49550	49500	49550	49500	1047
349	20230703	134300	2357310000	49400	49500	49500	49400	56
350	20230703	134200	2354538100	49500	49500	49500	49400	431
351	20230703	134100	2333209200	49500	49450	49500	49450	571
352	20230703	134000	2304947200	49450	49400	49500	49400	36
353	20230703	133900	2303167050	49500	49450	49500	49450	237
354	20230703	133800	2291446350	49450	49450	49450	49400	653
355	20230703	133700	2259156000	49450	49450	49450	49450	43
356	20230703	133600	2257029650	49450	49450	49450	49400	38
357	20230703	133500	2255150650	49450	49450	49450	49450	457
358	20230703	133400	2232552000	49450	49450	49450	49450	48
359	20230703	133300	2230178400	49400	49450	49450	49400	35
360	20230703	133200	2228447900	49450	49450	49450	49450	45
361	20230703	133100	2226222650	49450	49450	49450	49450	91
362	20230703	133000	2221722700	49450	49450	49450	49400	95
363	20230703	132900	2217025700	49450	49400	49450	49400	30
364	20230703	132800	2215542250	49450	49450	49450	49400	304
365	20230703	132700	2200520750	49450	49450	49450	49450	13
366	20230703	132600	2199877900	49450	49450	49450	49450	35
367	20230703	132500	2198147150	49450	49450	49450	49400	79
368	20230703	132400	2194240650	49450	49450	49450	49450	22
369	20230703	132300	2193152750	49450	49450	49450	49400	67
370	20230703	132200	2189839650	49450	49450	49450	49450	23
371	20230703	132100	2188702300	49450	49450	49450	49450	159
372	20230703	132000	2180839750	49450	49450	49450	49400	42
373	20230703	131900	2178762900	49450	49450	49450	49450	31
374	20230703	131800	2177229950	49450	49450	49450	49400	96
375	20230703	131700	2172483100	49450	49400	49450	49400	42
376	20230703	131600	2170406500	49400	49450	49450	49400	51
377	20230703	131500	2167885900	49450	49450	49450	49450	29
378	20230703	131400	2166451850	49450	49450	49450	49400	72
379	20230703	131300	2162891550	49450	49450	49450	49450	101
380	20230703	131200	2157897100	49450	49450	49450	49450	23
381	20230703	131100	2156759750	49450	49450	49450	49400	269
382	20230703	131000	2143457800	49450	49400	49450	49400	467
383	20230703	130900	2120364700	49450	49450	49450	49450	239
384	20230703	130800	2108546150	49450	49400	49450	49400	92
385	20230703	130700	2103996950	49450	49450	49450	49400	200
386	20230703	130600	2094107000	49450	49450	49450	49400	215
387	20230703	130500	2083475300	49450	49450	49450	49400	310
388	20230703	130400	2068147600	49450	49450	49450	49450	112
389	20230703	130300	2062609200	49400	49450	49450	49400	51
390	20230703	130200	2060088050	49450	49450	49450	49400	159
391	20230703	130100	2052230500	49450	49450	49450	49400	83
392	20230703	130000	2048127200	49450	49400	49450	49400	21
393	20230703	125900	2047088950	49400	49450	49450	49400	29
394	20230703	125800	2045655900	49450	49450	49450	49450	17
395	20230703	125700	2044815250	49450	49400	49450	49400	102
396	20230703	125600	2039773650	49400	49450	49450	49400	7
397	20230703	125500	2039427600	49450	49400	49450	49400	10
398	20230703	125400	2038933200	49450	49450	49450	49450	56
399	20230703	125300	2036164000	49450	49450	49450	49450	359
400	20230703	125200	2018411450	49450	49450	49450	49450	43
401	20230703	125100	2016285100	49450	49450	49450	49400	46
402	20230703	125000	2014010550	49400	49400	49400	49400	3
403	20230703	124900	2013862350	49400	49400	49450	49400	19
404	20230703	124800	2012922950	49400	49400	49400	49400	7
405	20230703	124700	2012577150	49400	49450	49450	49400	62
406	20230703	124600	2009511500	49450	49450	49450	49450	26
407	20230703	124500	2008225800	49400	49400	49400	49400	1
408	20230703	124400	2008176400	49400	49450	49450	49400	71
409	20230703	124300	2004665700	49400	49400	49400	49400	11
410	20230703	124200	2004122300	49450	49450	49450	49400	78
411	20230703	124100	2000265850	49450	49450	49450	49400	179
412	20230703	124000	1991416600	49400	49400	49450	49400	134
413	20230703	123900	1984796250	49450	49400	49450	49400	28
414	20230703	123800	1983412350	49450	49450	49450	49450	1
415	20230703	123700	1983362900	49400	49450	49450	49400	90
416	20230703	123600	1978913750	49400	49400	49450	49400	18
417	20230703	123500	1978023800	49400	49400	49400	49400	11
418	20230703	123400	1977480400	49400	49450	49450	49400	78
419	20230703	123300	1973624300	49450	49450	49450	49400	46
420	20230703	123200	1971350850	49400	49450	49450	49400	35
421	20230703	123100	1969621800	49450	49400	49450	49400	159
422	20230703	123000	1961766200	49400	49400	49450	49400	50
423	20230703	122900	1959294000	49400	49400	49450	49400	29
424	20230703	122800	1957860650	49400	49450	49450	49400	33
425	20230703	122700	1956229450	49450	49450	49450	49450	41
426	20230703	122600	1954202000	49400	49450	49450	49400	115
427	20230703	122500	1948517450	49400	49400	49450	49400	32
428	20230703	122400	1946935900	49400	49450	49450	49400	68
429	20230703	122300	1943574400	49400	49400	49450	49400	98
430	20230703	122200	1938732250	49450	49450	49450	49450	0
431	20230703	122100	1938732250	49450	49450	49450	49400	500
432	20230703	122000	1914031100	49450	49450	49450	49450	42
433	20230703	121900	1911954200	49400	49400	49400	49400	7
434	20230703	121800	1911608400	49450	49400	49450	49400	25
435	20230703	121700	1910372650	49400	49400	49450	49400	83
436	20230703	121600	1906270350	49450	49400	49450	49400	38
437	20230703	121500	1904392150	49400	49400	49400	49400	13
438	20230703	121400	1903749950	49400	49400	49400	49400	10
439	20230703	121300	1903255950	49450	49450	49450	49400	57
440	20230703	121200	1900437350	49450	49400	49450	49400	158
441	20230703	121100	1892626200	49400	49450	49450	49400	535
442	20230703	121000	1866196450	49400	49400	49450	49400	83
443	20230703	120900	1862094200	49400	49500	49500	49400	765
444	20230703	120800	1824253500	49500	49500	49550	49500	720
445	20230703	120700	1788612700	49500	49500	49550	49500	131
446	20230703	120600	1782126150	49500	49550	49550	49500	139
447	20230703	120500	1775245600	49550	49650	49650	49550	584
448	20230703	120400	1746287850	49600	49600	49600	49600	15
449	20230703	120300	1745543850	49650	49650	49650	49650	56
450	20230703	120200	1742763450	49600	49600	49600	49600	12
451	20230703	120100	1742168250	49650	49650	49650	49600	3
452	20230703	120000	1742019350	49650	49650	49650	49600	219
453	20230703	115900	1731152100	49650	49650	49650	49600	43
454	20230703	115800	1729017200	49650	49600	49650	49600	244
455	20230703	115700	1716902700	49650	49650	49650	49650	40
456	20230703	115600	1714916700	49650	49650	49650	49650	547
457	20230703	115500	1687758150	49650	49700	49700	49650	653
458	20230703	115400	1655304300	49750	49700	49750	49700	39
459	20230703	115300	1653364100	49700	49750	49750	49700	46
460	20230703	115200	1651075700	49750	49750	49750	49750	62
461	20230703	115100	1647991200	49750	49750	49750	49700	41
462	20230703	115000	1645951500	49700	49750	49750	49700	99
463	20230703	114900	1641026350	49750	49750	49750	49750	112
464	20230703	114800	1635454350	49750	49750	49750	49750	38
465	20230703	114700	1633563850	49750	49750	49750	49750	39
466	20230703	114600	1631623600	49750	49700	49750	49700	62
467	20230703	114500	1628539150	49750	49700	49750	49700	104
468	20230703	114400	1623365900	49750	49750	49750	49750	247
469	20230703	114300	1611077650	49750	49750	49750	49750	78
470	20230703	114200	1607197150	49750	49750	49750	49700	94
471	20230703	114100	1602520700	49750	49750	49750	49750	240
472	20230703	114000	1590580700	49750	49700	49750	49700	26
473	20230703	113900	1589287250	49750	49750	49750	49700	48
474	20230703	113800	1586899300	49750	49750	49750	49700	25
475	20230703	113700	1585655650	49750	49750	49750	49750	52
476	20230703	113600	1583068650	49700	49750	49750	49700	65
477	20230703	113500	1579834950	49750	49750	49750	49750	5
478	20230703	113400	1579586200	49750	49750	49750	49750	63
479	20230703	113300	1576451950	49750	49750	49750	49700	271
480	20230703	113200	1562969800	49750	49750	49750	49750	21
481	20230703	113100	1561925050	49750	49750	49750	49750	5
482	20230703	113000	1561676300	49750	49750	49750	49700	88
483	20230703	112900	1557299550	49800	49750	49800	49750	1543
484	20230703	112800	1480514100	49750	49800	49800	49750	66
485	20230703	112700	1477229550	49800	49800	49800	49750	25
486	20230703	112600	1475984600	49800	49800	49800	49800	80
487	20230703	112500	1472000600	49800	49750	49800	49750	31
488	20230703	112400	1470456900	49750	49800	49800	49750	331
489	20230703	112300	1453988450	49800	49800	49800	49800	96
490	20230703	112200	1449207650	49800	49800	49800	49800	10
491	20230703	112100	1448709650	49800	49800	49800	49750	35
492	20230703	112000	1446967450	49800	49750	49800	49750	46
493	20230703	111900	1444677450	49800	49800	49800	49800	99
494	20230703	111800	1439747250	49800	49800	49800	49750	34
495	20230703	111700	1438054200	49800	49800	49800	49750	45
496	20230703	111600	1435813850	49800	49800	49800	49750	82
497	20230703	111500	1431731250	49800	49800	49800	49800	115
498	20230703	111400	1426004250	49750	49800	49800	49750	24
499	20230703	111300	1424809100	49800	49800	49800	49800	5
500	20230703	111200	1424560100	49800	49800	49800	49750	150
501	20230703	111100	1417090150	49800	49800	49800	49800	21
502	20230703	111000	1416044350	49800	49750	49800	49750	14
503	20230703	110900	1415347250	49800	49800	49800	49750	87
504	20230703	110800	1411014750	49800	49750	49800	49750	52
505	20230703	110700	1408425650	49800	49800	49800	49800	31
506	20230703	110600	1406881850	49800	49800	49800	49750	62
507	20230703	110500	1403794300	49800	49750	49800	49750	14
508	20230703	110400	1403097300	49800	49750	49800	49750	84
509	20230703	110300	1398915350	49750	49800	49800	49750	25
510	20230703	110200	1397670400	49800	49800	49800	49800	75
511	20230703	110100	1393935400	49800	49750	49800	49750	180
512	20230703	110000	1384977250	49800	49800	49800	49750	77
513	20230703	105900	1381143250	49800	49750	49800	49750	88
514	20230703	105800	1376761600	49800	49800	49800	49800	20
515	20230703	105700	1375765600	49800	49800	49800	49800	52
516	20230703	105600	1373176000	49800	49800	49800	49750	40
517	20230703	105500	1371184150	49750	49750	49800	49750	47
518	20230703	105400	1368843650	49800	49800	49800	49800	41
519	20230703	105300	1366801850	49800	49800	49800	49800	54
520	20230703	105200	1364112650	49800	49750	49800	49750	50
521	20230703	105100	1361622900	49800	49800	49800	49800	109
522	20230703	105000	1356194700	49800	49800	49800	49800	57
523	20230703	104900	1353356100	49800	49800	49800	49800	47
524	20230703	104800	1351015500	49800	49800	49800	49800	36
525	20230703	104700	1349222700	49800	49800	49800	49800	16
526	20230703	104600	1348425900	49800	49750	49800	49750	57
527	20230703	104500	1345587400	49750	49750	49800	49750	346
528	20230703	104400	1328369300	49800	49750	49800	49750	30
529	20230703	104300	1326876550	49800	49800	49800	49800	42
530	20230703	104200	1324784950	49800	49800	49800	49800	80
531	20230703	104100	1320800950	49750	49800	49800	49750	620
532	20230703	104000	1289954950	49800	49750	49800	49750	72
533	20230703	103900	1286371900	49800	49800	49800	49750	39
534	20230703	103800	1284429800	49800	49800	49800	49800	78
535	20230703	103700	1280545400	49800	49800	49800	49750	572
536	20230703	103600	1252059900	49850	49800	49850	49800	292
537	20230703	103500	1237517950	49800	49800	49800	49750	150
538	20230703	103400	1230048350	49800	49800	49800	49800	9
539	20230703	103300	1229600150	49800	49800	49800	49800	21
540	20230703	103200	1228554350	49800	49800	49800	49800	62
541	20230703	103100	1225466750	49800	49800	49800	49800	62
542	20230703	103000	1222379150	49800	49750	49800	49750	37
543	20230703	102900	1220536600	49800	49800	49800	49750	67
544	20230703	102800	1217202800	49750	49800	49800	49750	120
545	20230703	102700	1211227850	49800	49800	49800	49800	41
546	20230703	102600	1209186050	49800	49800	49800	49750	266
547	20230703	102500	1195949600	49800	49800	49850	49800	490
548	20230703	102400	1171544050	49800	49800	49800	49800	185
549	20230703	102300	1162331050	49800	49800	49800	49800	4
550	20230703	102200	1162131850	49800	49800	49800	49800	93
551	20230703	102100	1157500450	49800	49750	49800	49750	215
552	20230703	102000	1146793500	49800	49750	49800	49750	70
553	20230703	101900	1143309000	49750	49750	49750	49650	615
554	20230703	101800	1112720300	49750	49800	49800	49750	130
555	20230703	101700	1106246400	49800	49800	49800	49750	132
556	20230703	101600	1099675300	49800	49750	49800	49750	238
557	20230703	101500	1087834600	49700	49750	49750	49700	53
558	20230703	101400	1085198450	49750	49700	49750	49700	416
559	20230703	101300	1064522450	49700	49700	49750	49700	114
560	20230703	101200	1058854650	49700	49750	49750	49700	167
561	20230703	101100	1050546600	49750	49800	49800	49750	770
562	20230703	101000	1012239050	49800	49800	49800	49750	29
563	20230703	100900	1010794900	49800	49800	49800	49800	69
564	20230703	100800	1007358700	49800	49800	49800	49750	57
565	20230703	100700	1004520450	49800	49800	49800	49750	96
566	20230703	100600	999739700	49800	49800	49800	49800	50
567	20230703	100500	997249700	49800	49800	49800	49800	49
568	20230703	100400	994809500	49800	49750	49800	49750	72
569	20230703	100300	991225800	49800	49750	49800	49750	76
570	20230703	100200	987442000	49800	49800	49800	49750	867
571	20230703	100100	944286650	49850	49800	49850	49800	106
572	20230703	100000	939002850	49850	49800	49850	49800	26
573	20230703	095900	937706950	49850	49850	49850	49850	42
574	20230703	095800	935613250	49850	49850	49850	49800	91
575	20230703	095700	931077450	49800	49800	49850	49800	857
576	20230703	095600	888373050	49800	49850	49850	49800	60
577	20230703	095500	885383300	49850	49800	49850	49800	410
578	20230703	095400	864964500	49800	49800	49800	49800	102
579	20230703	095300	859884900	49800	49800	49800	49800	11
580	20230703	095200	859337100	49800	49800	49800	49750	58
581	20230703	095100	856450750	49800	49850	49850	49800	306
582	20230703	095000	841206300	49850	49850	49850	49800	227
583	20230703	094900	829901350	49800	49850	49850	49800	17
584	20230703	094800	829054250	49850	49850	49850	49850	86
585	20230703	094700	824767150	49850	49800	49850	49800	152
586	20230703	094600	817195600	49800	49800	49850	49800	1337
587	20230703	094500	750611750	49800	49750	49800	49750	47
588	20230703	094400	748271250	49800	49750	49800	49750	110
589	20230703	094300	742795650	49750	49850	49850	49750	265
590	20230703	094200	729607400	49850	49800	49900	49800	1835
591	20230703	094100	638150300	49800	49750	49800	49750	574
592	20230703	094000	609566050	49800	49700	49800	49700	56
593	20230703	093900	606779300	49750	49750	49800	49750	129
594	20230703	093800	600361300	49700	49650	49800	49650	2542
595	20230703	093700	473979850	49650	49650	49650	49600	191
596	20230703	093600	464496800	49650	49650	49650	49650	163
597	20230703	093500	456403850	49650	49650	49650	49600	161
598	20230703	093400	448410700	49650	49650	49650	49600	227
599	20230703	093300	437140250	49650	49650	49650	49650	71
600	20230703	093200	433615100	49600	49600	49650	49600	49
601	20230703	093100	431183000	49600	49600	49650	49600	211
602	20230703	093000	420716950	49550	49550	49600	49550	575
603	20230703	092900	392221350	49550	49550	49550	49550	41
604	20230703	092800	390189800	49500	49550	49550	49500	130
605	20230703	092700	383753850	49550	49550	49550	49550	61
606	20230703	092600	380731300	49550	49500	49550	49450	391
607	20230703	092500	361377850	49500	49450	49500	49450	710
608	20230703	092400	326264450	49400	49400	49400	49400	117
609	20230703	092300	320484650	49400	49400	49400	49400	59
610	20230703	092200	317570050	49400	49400	49400	49400	304
611	20230703	092100	302552450	49350	49350	49350	49350	50
612	20230703	092000	300084950	49350	49400	49450	49350	148
613	20230703	091900	292777300	49450	49450	49450	49400	271
614	20230703	091800	279377150	49450	49500	49500	49450	91
615	20230703	091700	274872750	49500	49500	49500	49450	28
616	20230703	091600	273486800	49500	49500	49500	49450	68
617	20230703	091500	270122800	49500	49450	49500	49450	566
618	20230703	091400	242108450	49450	49450	49450	49450	518
619	20230703	091300	216493350	49450	49450	49500	49300	1128
620	20230703	091200	160790300	49450	49450	49500	49450	386
621	20230703	091100	141701850	49400	49450	49450	49400	47
622	20230703	091000	139377750	49400	49450	49500	49400	310
623	20230703	090900	124048300	49450	49450	49500	49450	170
624	20230703	090800	115641000	49500	49600	49600	49450	290
625	20230703	090700	101282750	49600	49550	49600	49500	244
626	20230703	090600	89183100	49550	49550	49600	49550	157
627	20230703	090500	81402900	49600	49550	49600	49550	59
628	20230703	090400	78476700	49550	49600	49600	49450	240
629	20230703	090300	66579550	49600	49600	49600	49600	166
630	20230703	090200	58345950	49400	49450	49600	49400	510
631	20230703	090100	33086300	49500	49400	49500	49400	178
632	20230703	090000	24288650	49400	49500	49500	49350	491