KissMeData/012750/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	185400	4523683300	53000	53000	53000	53000	12426
3	20230706	185300	4523683300	53000	53000	53000	53000	0
4	20230706	185200	4523683300	53000	53000	53000	53000	0
5	20230706	185100	4523683300	53000	53000	53000	53000	0
6	20230706	185000	4523683300	53000	53000	53000	53000	0
7	20230706	184900	4523683300	53000	53000	53000	53000	0
8	20230706	184800	4523683300	53000	53000	53000	53000	0
9	20230706	184700	4523683300	53000	53000	53000	53000	0
10	20230706	184600	4523683300	53000	53000	53000	53000	0
11	20230706	184500	4523683300	53000	53000	53000	53000	0
12	20230706	184400	4523683300	53000	53000	53000	53000	0
13	20230706	184300	4523683300	53000	53000	53000	53000	0
14	20230706	184200	4523683300	53000	53000	53000	53000	0
15	20230706	184100	4523683300	53000	53000	53000	53000	0
16	20230706	184000	4523683300	53000	53000	53000	53000	0
17	20230706	183900	4523683300	53000	53000	53000	53000	0
18	20230706	183800	4523683300	53000	53000	53000	53000	0
19	20230706	183700	4523683300	53000	53000	53000	53000	0
20	20230706	183600	4523683300	53000	53000	53000	53000	0
21	20230706	183500	4523683300	53000	53000	53000	53000	0
22	20230706	183400	4523683300	53000	53000	53000	53000	0
23	20230706	183300	4523683300	53000	53000	53000	53000	0
24	20230706	183200	4523683300	53000	53000	53000	53000	0
25	20230706	183100	4523683300	53000	53000	53000	53000	0
26	20230706	183000	4523683300	53000	53000	53000	53000	0
27	20230706	182900	4523683300	53000	53000	53000	53000	0
28	20230706	182800	4523683300	53000	53000	53000	53000	0
29	20230706	182700	4523683300	53000	53000	53000	53000	0
30	20230706	182600	4523683300	53000	53000	53000	53000	0
31	20230706	182500	4523683300	53000	53000	53000	53000	0
32	20230706	182400	4523683300	53000	53000	53000	53000	12426
33	20230706	182300	4523683300	53000	53000	53000	53000	0
34	20230706	182200	4523683300	53000	53000	53000	53000	0
35	20230706	182100	4523683300	53000	53000	53000	53000	0
36	20230706	182000	4523683300	53000	53000	53000	53000	0
37	20230706	181900	4523683300	53000	53000	53000	53000	0
38	20230706	181800	4523683300	53000	53000	53000	53000	0
39	20230706	181700	4523683300	53000	53000	53000	53000	0
40	20230706	181600	4523683300	53000	53000	53000	53000	0
41	20230706	181500	4523683300	53000	53000	53000	53000	0
42	20230706	181400	4523683300	53000	53000	53000	53000	0
43	20230706	181300	4523683300	53000	53000	53000	53000	0
44	20230706	181200	4523683300	53000	53000	53000	53000	0
45	20230706	181100	4523683300	53000	53000	53000	53000	0
46	20230706	181000	4523683300	53000	53000	53000	53000	0
47	20230706	180900	4523683300	53000	53000	53000	53000	0
48	20230706	180800	4523683300	53000	53000	53000	53000	0
49	20230706	180700	4523683300	53000	53000	53000	53000	0
50	20230706	180600	4523683300	53000	53000	53000	53000	0
51	20230706	180500	4523683300	53000	53000	53000	53000	0
52	20230706	180400	4523683300	53000	53000	53000	53000	0
53	20230706	180300	4523683300	53000	53000	53000	53000	0
54	20230706	180200	4523683300	53000	53000	53000	53000	0
55	20230706	180100	4523683300	53000	53000	53000	53000	0
56	20230706	180000	4523683300	53000	53000	53000	53000	0
57	20230706	175900	4523683300	53000	53000	53000	53000	0
58	20230706	175800	4523683300	53000	53000	53000	53000	0
59	20230706	175700	4523683300	53000	53000	53000	53000	0
60	20230706	175600	4523683300	53000	53000	53000	53000	0
61	20230706	175500	4523683300	53000	53000	53000	53000	0
62	20230706	175400	4523683300	53000	53000	53000	53000	12426
63	20230706	175300	4523683300	53000	53000	53000	53000	0
64	20230706	175200	4523683300	53000	53000	53000	53000	0
65	20230706	175100	4523683300	53000	53000	53000	53000	0
66	20230706	175000	4523683300	53000	53000	53000	53000	0
67	20230706	174900	4523683300	53000	53000	53000	53000	0
68	20230706	174800	4523683300	53000	53000	53000	53000	0
69	20230706	174700	4523683300	53000	53000	53000	53000	0
70	20230706	174600	4523683300	53000	53000	53000	53000	0
71	20230706	174500	4523683300	53000	53000	53000	53000	0
72	20230706	174400	4523683300	53000	53000	53000	53000	0
73	20230706	174300	4523683300	53000	53000	53000	53000	0
74	20230706	174200	4523683300	53000	53000	53000	53000	0
75	20230706	174100	4523683300	53000	53000	53000	53000	0
76	20230706	174000	4523683300	53000	53000	53000	53000	0
77	20230706	173900	4523683300	53000	53000	53000	53000	0
78	20230706	173800	4523683300	53000	53000	53000	53000	0
79	20230706	173700	4523683300	53000	53000	53000	53000	0
80	20230706	173600	4523683300	53000	53000	53000	53000	0
81	20230706	173500	4523683300	53000	53000	53000	53000	0
82	20230706	173400	4523683300	53000	53000	53000	53000	0
83	20230706	173300	4523683300	53000	53000	53000	53000	0
84	20230706	173200	4523683300	53000	53000	53000	53000	0
85	20230706	173100	4523683300	53000	53000	53000	53000	0
86	20230706	173000	4523683300	53000	53000	53000	53000	0
87	20230706	172900	4523683300	53000	53000	53000	53000	0
88	20230706	172800	4523683300	53000	53000	53000	53000	0
89	20230706	172700	4523683300	53000	53000	53000	53000	0
90	20230706	172600	4523683300	53000	53000	53000	53000	0
91	20230706	172500	4523683300	53000	53000	53000	53000	0
92	20230706	172400	4523683300	53000	53000	53000	53000	12426
93	20230706	172300	4523683300	53000	53000	53000	53000	0
94	20230706	172200	4523683300	53000	53000	53000	53000	0
95	20230706	172100	4523683300	53000	53000	53000	53000	0
96	20230706	172000	4523683300	53000	53000	53000	53000	0
97	20230706	171900	4523683300	53000	53000	53000	53000	0
98	20230706	171800	4523683300	53000	53000	53000	53000	0
99	20230706	171700	4523683300	53000	53000	53000	53000	0
100	20230706	171600	4523683300	53000	53000	53000	53000	0
101	20230706	171500	4523683300	53000	53000	53000	53000	0
102	20230706	171400	4523683300	53000	53000	53000	53000	0
103	20230706	171300	4523683300	53000	53000	53000	53000	0
104	20230706	171200	4523683300	53000	53000	53000	53000	0
105	20230706	171100	4523683300	53000	53000	53000	53000	0
106	20230706	171000	4523683300	53000	53000	53000	53000	0
107	20230706	170900	4523683300	53000	53000	53000	53000	0
108	20230706	170800	4523683300	53000	53000	53000	53000	0
109	20230706	170700	4523683300	53000	53000	53000	53000	0
110	20230706	170600	4523683300	53000	53000	53000	53000	0
111	20230706	170500	4523683300	53000	53000	53000	53000	0
112	20230706	170400	4523683300	53000	53000	53000	53000	0
113	20230706	170300	4523683300	53000	53000	53000	53000	0
114	20230706	170200	4523683300	53000	53000	53000	53000	0
115	20230706	170100	4523683300	53000	53000	53000	53000	0
116	20230706	170000	4523683300	53000	53000	53000	53000	0
117	20230706	165900	4523683300	53000	53000	53000	53000	0
118	20230706	165800	4523683300	53000	53000	53000	53000	0
119	20230706	165700	4523683300	53000	53000	53000	53000	0
120	20230706	165600	4523683300	53000	53000	53000	53000	0
121	20230706	165500	4523683300	53000	53000	53000	53000	0
122	20230706	165400	4523683300	53000	53000	53000	53000	12426
123	20230706	165300	4523683300	53000	53000	53000	53000	0
124	20230706	165200	4523683300	53000	53000	53000	53000	0
125	20230706	165100	4523683300	53000	53000	53000	53000	0
126	20230706	165000	4523683300	53000	53000	53000	53000	0
127	20230706	164900	4523683300	53000	53000	53000	53000	0
128	20230706	164800	4523683300	53000	53000	53000	53000	0
129	20230706	164700	4523683300	53000	53000	53000	53000	0
130	20230706	164600	4523683300	53000	53000	53000	53000	0
131	20230706	164500	4523683300	53000	53000	53000	53000	0
132	20230706	164400	4523683300	53000	53000	53000	53000	0
133	20230706	164300	4523683300	53000	53000	53000	53000	0
134	20230706	164200	4523683300	53000	53000	53000	53000	0
135	20230706	164100	4523683300	53000	53000	53000	53000	0
136	20230706	164000	4523683300	53000	53000	53000	53000	0
137	20230706	163900	4523683300	53000	53000	53000	53000	0
138	20230706	163800	4523683300	53000	53000	53000	53000	0
139	20230706	163700	4523683300	53000	53000	53000	53000	0
140	20230706	163600	4523683300	53000	53000	53000	53000	0
141	20230706	163500	4523683300	53000	53000	53000	53000	0
142	20230706	163400	4523683300	53000	53000	53000	53000	0
143	20230706	163300	4523683300	53000	53000	53000	53000	0
144	20230706	163200	4523683300	53000	53000	53000	53000	0
145	20230706	163100	4523683300	53000	53000	53000	53000	0
146	20230706	163000	4523683300	53000	53000	53000	53000	0
147	20230706	162900	4523683300	53000	53000	53000	53000	0
148	20230706	162800	4523683300	53000	53000	53000	53000	0
149	20230706	162700	4523683300	53000	53000	53000	53000	0
150	20230706	162600	4523683300	53000	53000	53000	53000	0
151	20230706	162500	4523683300	53000	53000	53000	53000	0
152	20230706	162400	4523683300	53000	53000	53000	53000	12426
153	20230706	162300	4523683300	53000	53000	53000	53000	0
154	20230706	162200	4523683300	53000	53000	53000	53000	0
155	20230706	162100	4523683300	53000	53000	53000	53000	0
156	20230706	162000	4523683300	53000	53000	53000	53000	0
157	20230706	161900	4523683300	53000	53000	53000	53000	0
158	20230706	161800	4523683300	53000	53000	53000	53000	0
159	20230706	161700	4523683300	53000	53000	53000	53000	0
160	20230706	161600	4523683300	53000	53000	53000	53000	0
161	20230706	161500	4523683300	53000	53000	53000	53000	0
162	20230706	161400	4523683300	53000	53000	53000	53000	0
163	20230706	161300	4523683300	53000	53000	53000	53000	0
164	20230706	161200	4523683300	53000	53000	53000	53000	0
165	20230706	161100	4523683300	53000	53000	53000	53000	0
166	20230706	161000	4523683300	53000	53000	53000	53000	0
167	20230706	160900	4523683300	53000	53000	53000	53000	0
168	20230706	160800	4523683300	53000	53000	53000	53000	0
169	20230706	160700	4523683300	53000	53000	53000	53000	0
170	20230706	160600	4523683300	53000	53000	53000	53000	0
171	20230706	160500	4523683300	53000	53000	53000	53000	0
172	20230706	160400	4523683300	53000	53000	53000	53000	0
173	20230706	160300	4523683300	53000	53000	53000	53000	0
174	20230706	160200	4523683300	53000	53000	53000	53000	0
175	20230706	160100	4523683300	53000	53000	53000	53000	0
176	20230706	160000	4523683300	53000	53000	53000	53000	0
177	20230706	155900	4523683300	53000	53000	53000	53000	0
178	20230706	155800	4523683300	53000	53000	53000	53000	0
179	20230706	155700	4523683300	53000	53000	53000	53000	0
180	20230706	155600	4523683300	53000	53000	53000	53000	0
181	20230706	155500	4523683300	53000	53000	53000	53000	0
182	20230706	155400	4523683300	53000	53000	53000	53000	12426
183	20230706	155300	4523683300	53000	53000	53000	53000	0
184	20230706	155200	4523683300	53000	53000	53000	53000	0
185	20230706	155100	4523683300	53000	53000	53000	53000	0
186	20230706	155000	4523683300	53000	53000	53000	53000	0
187	20230706	154900	4523683300	53000	53000	53000	53000	0
188	20230706	154800	4523683300	53000	53000	53000	53000	0
189	20230706	154700	4523683300	53000	53000	53000	53000	0
190	20230706	154600	4523683300	53000	53000	53000	53000	0
191	20230706	154500	4523683300	53000	53000	53000	53000	0
192	20230706	154400	4523683300	53000	53000	53000	53000	0
193	20230706	154300	4523683300	53000	53000	53000	53000	0
194	20230706	154200	4523683300	53000	53000	53000	53000	0
195	20230706	154100	4523683300	53000	53000	53000	53000	0
196	20230706	154000	4523683300	53000	53000	53000	53000	0
197	20230706	153900	4523683300	53000	53000	53000	53000	0
198	20230706	153800	4523683300	53000	53000	53000	53000	0
199	20230706	153700	4523683300	53000	53000	53000	53000	0
200	20230706	153600	4523683300	53000	53000	53000	53000	0
201	20230706	153500	4523683300	53000	53000	53000	53000	0
202	20230706	153400	4523683300	53000	53000	53000	53000	0
203	20230706	153300	4523683300	53000	53000	53000	53000	0
204	20230706	153200	4523683300	53000	53000	53000	53000	0
205	20230706	153100	4523683300	53000	53000	53000	53000	0
206	20230706	153000	4523683300	53000	53000	53000	53000	12426
207	20230706	152900	3865105300	53000	53000	53000	53000	0
208	20230706	152800	3865105300	53000	53000	53000	53000	0
209	20230706	152700	3865105300	53000	53000	53000	53000	0
210	20230706	152600	3865105300	53000	53000	53000	53000	0
211	20230706	152500	3865105300	53000	53000	53000	53000	0
212	20230706	152400	3865105300	53000	53000	53000	53000	0
213	20230706	152300	3865105300	53000	53000	53000	53000	0
214	20230706	152200	3865105300	53000	53000	53000	53000	0
215	20230706	152100	3865105300	53000	53000	53000	53000	0
216	20230706	152000	3865105300	53000	53000	53000	53000	0
217	20230706	151900	3865105300	53000	52900	53000	52800	717
218	20230706	151800	3827172700	53000	53000	53200	52900	1731
219	20230706	151700	3735363100	53000	53000	53000	53000	128
220	20230706	151600	3728579100	52900	53000	53000	52900	278
221	20230706	151500	3713849700	53000	52900	53000	52900	231
222	20230706	151400	3701611000	53000	53000	53000	52900	274
223	20230706	151300	3687097000	53000	52900	53000	52900	182
224	20230706	151200	3677452500	53000	53000	53000	52900	110
225	20230706	151100	3671622800	53000	52900	53000	52900	195
226	20230706	151000	3661289000	53000	52900	53000	52900	195
227	20230706	150900	3650956900	52900	53000	53000	52900	223
228	20230706	150800	3639140900	53000	52900	53000	52900	88
229	20230706	150700	3634478700	53000	52900	53000	52900	26
230	20230706	150600	3633101600	53000	53000	53000	52900	35
231	20230706	150500	3631248300	53000	53100	53100	53000	316
232	20230706	150400	3614496200	53000	53100	53100	53000	209
233	20230706	150300	3603400000	53100	52800	53100	52800	1804
234	20230706	150200	3507927900	52900	52900	52900	52900	77
235	20230706	150100	3503854600	52900	52900	52900	52800	45
236	20230706	150000	3501474400	52900	52900	52900	52800	82
237	20230706	145900	3497136700	52900	53000	53000	52800	939
238	20230706	145800	3447419900	53100	53000	53100	53000	359
239	20230706	145700	3428391000	53000	52900	53000	52900	115
240	20230706	145600	3422298100	53000	52900	53000	52900	101
241	20230706	145500	3416946000	53000	52900	53000	52900	133
242	20230706	145400	3409897100	53000	53000	53000	52900	106
243	20230706	145300	3404280200	53000	53000	53000	53000	36
244	20230706	145200	3402372200	53000	53000	53000	52900	103
245	20230706	145100	3396913700	53000	53000	53000	53000	125
246	20230706	145000	3390288700	52900	53000	53000	52900	104
247	20230706	144900	3384777000	53000	52900	53000	52900	60
248	20230706	144800	3381598400	53000	53000	53000	53000	67
249	20230706	144700	3378047400	53000	53000	53000	52900	191
250	20230706	144600	3367924600	53000	53000	53000	53000	158
251	20230706	144500	3359550600	53000	53000	53000	52900	83
252	20230706	144400	3355152500	53000	53000	53000	53000	14
253	20230706	144300	3354410500	52900	53000	53000	52900	14
254	20230706	144200	3353668800	53000	53000	53100	52900	636
255	20230706	144100	3319971700	53100	52900	53100	52900	792
256	20230706	144000	3278031000	52800	52900	52900	52800	136
257	20230706	143900	3270837300	52800	52900	52900	52800	172
258	20230706	143800	3261740900	52900	52900	52900	52800	37
259	20230706	143700	3259785800	52900	52800	52900	52800	18
260	20230706	143600	3258833900	52900	52900	52900	52800	20
261	20230706	143500	3257776300	52900	52800	52900	52800	131
262	20230706	143400	3250857900	52900	52900	52900	52900	11
263	20230706	143300	3250276000	52900	53000	53000	52800	294
264	20230706	143200	3234726000	53000	53000	53000	52900	147
265	20230706	143100	3226948400	53000	52900	53100	52900	1009
266	20230706	143000	3173490100	52900	52900	52900	52800	60
267	20230706	142900	3170316400	52900	52900	52900	52800	46
268	20230706	142800	3167883400	52900	52800	52900	52800	73
269	20230706	142700	3164023400	52900	52900	52900	52800	172
270	20230706	142600	3154926000	52900	52900	52900	52800	130
271	20230706	142500	3148049300	52900	52900	52900	52800	668
272	20230706	142400	3112712500	52800	52900	52900	52800	63
273	20230706	142300	3109380300	52900	52800	52900	52800	107
274	20230706	142200	3103722100	52800	52900	52900	52800	66
275	20230706	142100	3100231200	52900	52800	52900	52800	108
276	20230706	142000	3094519700	52900	52900	52900	52800	66
277	20230706	141900	3091028800	52900	52900	52900	52800	94
278	20230706	141800	3086057700	52900	52900	52900	52800	88
279	20230706	141700	3081402900	52800	52900	52900	52800	33
280	20230706	141600	3079657600	52900	52800	52900	52800	26
281	20230706	141500	3078284300	52900	52800	52900	52800	19
282	20230706	141400	3077281000	52800	52800	52900	52800	34
283	20230706	141300	3075485600	52800	52900	52900	52800	33
284	20230706	141200	3073740300	52800	52900	52900	52800	50
285	20230706	141100	3071097200	52800	52900	52900	52800	60
286	20230706	141000	3067925900	52900	52900	52900	52800	59
287	20230706	140900	3064806200	52900	52800	52900	52800	84
288	20230706	140800	3060365000	52900	52900	52900	52900	31
289	20230706	140700	3058725100	52800	52800	52900	52800	66
290	20230706	140600	3055237400	52900	52900	52900	52900	30
291	20230706	140500	3053650400	52800	52800	52900	52800	60
292	20230706	140400	3050479500	52900	52800	52900	52800	41
293	20230706	140300	3048311800	52800	52800	52900	52800	55
294	20230706	140200	3045405000	52800	52800	52900	52800	47
295	20230706	140100	3042922800	52900	52900	52900	52800	61
296	20230706	140000	3039699100	52800	52800	52900	52800	111
297	20230706	135900	3033827700	52800	52800	52800	52800	27
298	20230706	135800	3032402100	52800	52800	52800	52800	18
299	20230706	135700	3031451700	52800	52800	52800	52800	3
300	20230706	135600	3031293300	52800	52800	52800	52800	23
301	20230706	135500	3030078900	52800	52800	52800	52800	3
302	20230706	135400	3029920500	52800	52900	52900	52800	1241
303	20230706	135300	2964355700	52900	52900	53000	52800	527
304	20230706	135200	2936478300	52900	52900	52900	52900	86
305	20230706	135100	2931928900	52800	52800	52900	52800	27
306	20230706	135000	2930503000	52800	52900	52900	52800	5
307	20230706	134900	2930238900	52900	52900	52900	52800	8
308	20230706	134800	2929816300	52800	52800	52900	52800	20
309	20230706	134700	2928760200	52900	52900	52900	52900	52
310	20230706	134600	2926009400	52900	52800	52900	52800	95
311	20230706	134500	2920984400	52900	52800	52900	52800	324
312	20230706	134400	2903845100	52900	52900	52900	52900	57
313	20230706	134300	2900829800	52900	52900	52900	52800	160
314	20230706	134200	2892367600	52900	52900	52900	52800	51
315	20230706	134100	2889670400	52800	52900	52900	52800	31
316	20230706	134000	2888030800	52900	52900	52900	52800	115
317	20230706	133900	2881947700	52900	52900	52900	52800	90
318	20230706	133800	2877188300	52900	52800	52900	52800	448
319	20230706	133700	2853489400	52900	52900	52900	52900	13
320	20230706	133600	2852801700	52900	52800	52900	52800	43
321	20230706	133500	2850530600	52800	52800	52800	52800	6
322	20230706	133400	2850213800	52800	52800	52800	52800	34
323	20230706	133300	2848418600	52800	52800	52800	52800	18
324	20230706	133200	2847468200	52800	52800	52800	52800	210
325	20230706	133100	2836380200	52800	52800	52800	52800	25
326	20230706	133000	2835060200	52900	52900	52900	52800	1465
327	20230706	132900	2757661700	53000	53100	53100	53000	587
328	20230706	132800	2726550100	53100	53000	53100	53000	43
329	20230706	132700	2724268700	53100	53100	53100	53000	15
330	20230706	132600	2723472500	53100	53100	53100	53100	12
331	20230706	132500	2722835300	53000	53000	53100	53000	11
332	20230706	132400	2722251700	53000	53100	53100	53000	107
333	20230706	132300	2716579500	53100	53100	53100	53100	7
334	20230706	132200	2716207800	53000	53100	53100	52900	478
335	20230706	132100	2690867400	53100	52800	53200	52800	2803
336	20230706	132000	2542369300	52900	52800	52900	52800	51
337	20230706	131900	2539673400	52900	52900	52900	52800	55
338	20230706	131800	2536766000	52800	52800	52900	52800	44
339	20230706	131700	2534440000	52900	52800	52900	52800	31
340	20230706	131600	2532800400	52800	52900	52900	52800	40
341	20230706	131500	2530685600	52900	52800	52900	52800	52
342	20230706	131400	2527937100	52800	52800	52800	52800	5
343	20230706	131300	2527673100	52800	52800	52800	52800	10
344	20230706	131200	2527145100	52800	52800	52800	52800	3
345	20230706	131100	2526986700	52800	52800	52800	52800	10
346	20230706	131000	2526458700	52800	52800	52900	52800	63
347	20230706	130900	2523132200	52800	52900	52900	52800	1196
348	20230706	130800	2459980500	52900	52800	52900	52800	124
349	20230706	130700	2453427600	52800	52900	52900	52800	51
350	20230706	130600	2450732000	52800	52800	52800	52800	25
351	20230706	130500	2449412000	52900	52800	52900	52800	40
352	20230706	130400	2447297200	52800	52800	52800	52800	113
353	20230706	130300	2441330800	52800	52800	52800	52800	86
354	20230706	130200	2436790000	52900	52800	52900	52800	39
355	20230706	130100	2434728000	52800	52800	52900	52800	30
356	20230706	130000	2433143100	52900	52900	52900	52800	16
357	20230706	125900	2432298100	52800	52900	52900	52800	27
358	20230706	125800	2430872300	52900	52900	52900	52800	7
359	20230706	125700	2430502500	52800	52800	52900	52800	29
360	20230706	125600	2428971200	52900	52800	52900	52800	27
361	20230706	125500	2427545400	52800	52800	52900	52800	76
362	20230706	125400	2423532500	52800	52800	52900	52800	198
363	20230706	125300	2413076500	52800	52800	52900	52800	44
364	20230706	125200	2410752800	52800	52900	52900	52800	160
365	20230706	125100	2402303600	52900	52800	52900	52800	182
366	20230706	125000	2392691400	52900	52900	52900	52800	232
367	20230706	124900	2380433000	52900	52800	52900	52800	157
368	20230706	124800	2372140500	52900	52900	52900	52800	12
369	20230706	124700	2371506700	52800	52900	52900	52800	1438
370	20230706	124600	2295578600	52900	52800	52900	52800	108
371	20230706	124500	2289866800	52800	52900	52900	52800	178
372	20230706	124400	2280462900	52900	52800	52900	52800	97
373	20230706	124300	2275338400	52900	52900	52900	52800	29
374	20230706	124200	2273804500	52800	52800	52900	52800	65
375	20230706	124100	2270369900	52900	52900	52900	52900	83
376	20230706	124000	2265979200	52800	52900	52900	52800	40
377	20230706	123900	2263864600	52800	52800	52900	52800	37
378	20230706	123800	2261910800	52900	52900	52900	52800	12
379	20230706	123700	2261277000	52900	52900	52900	52800	295
380	20230706	123600	2245700800	52800	52900	52900	52800	22
381	20230706	123500	2244538900	52900	52800	52900	52800	66
382	20230706	123400	2241053900	52800	52900	52900	52800	21
383	20230706	123300	2239944800	52900	52800	52900	52800	23
384	20230706	123200	2238730200	52800	52800	52900	52800	19
385	20230706	123100	2237726900	52900	52900	52900	52800	28
386	20230706	123000	2236246000	52800	52900	52900	52800	55
387	20230706	122900	2233338300	52800	52900	52900	52800	17
388	20230706	122800	2232440600	52800	52900	52900	52800	10
389	20230706	122700	2231912400	52800	52800	52900	52800	1572
390	20230706	122600	2148910700	52800	52900	52900	52800	18
391	20230706	122500	2147960100	52800	52800	52900	52800	39
392	20230706	122400	2145900700	52800	52900	52900	52800	17
393	20230706	122300	2145002900	52900	52800	52900	52800	4
394	20230706	122200	2144791600	52900	52900	52900	52800	42
395	20230706	122100	2142573700	52800	52800	52900	52800	1177
396	20230706	122000	2080428000	52900	52800	52900	52800	18
397	20230706	121900	2079477400	52800	52800	52900	52800	8
398	20230706	121800	2079054900	52900	52800	52900	52800	23
399	20230706	121700	2077840300	52800	52900	52900	52800	23
400	20230706	121600	2076625700	52900	52900	52900	52800	33
401	20230706	121500	2074882900	52900	52900	52900	52800	9
402	20230706	121400	2074407400	52800	52900	52900	52800	990
403	20230706	121300	2022045200	53000	52900	53000	52900	48
404	20230706	121200	2019505800	52900	52900	53000	52900	28
405	20230706	121100	2018024000	53000	53000	53000	52900	22
406	20230706	121000	2016860000	52900	52900	53000	52900	191
407	20230706	120900	2006756000	53000	53000	53000	52900	5
408	20230706	120800	2006491300	52900	53000	53000	52900	3
409	20230706	120700	2006332500	53000	53000	53000	52900	397
410	20230706	120600	1985328100	52900	52900	52900	52900	12
411	20230706	120500	1984693300	53000	52900	53000	52900	32
412	20230706	120400	1982997700	53000	52900	53000	52900	31
413	20230706	120300	1981355000	53000	53000	53000	53000	291
414	20230706	120200	1965932000	52900	52900	53000	52900	26
415	20230706	120100	1964555700	52900	53000	53000	52900	34
416	20230706	120000	1962756200	52900	52900	53000	52900	20
417	20230706	115900	1961697100	53000	52900	53000	52900	33
418	20230706	115800	1959950200	52900	52900	53000	52900	39
419	20230706	115700	1957886800	53000	53000	53000	52900	133
420	20230706	115600	1950838500	53000	53000	53000	53000	2
421	20230706	115500	1950732500	52900	52900	53000	52900	27
422	20230706	115400	1949303800	53000	52900	53000	52900	35
423	20230706	115300	1947451000	52900	53000	53000	52900	17
424	20230706	115200	1946550500	52900	52900	53000	52900	16
425	20230706	115100	1945704000	53000	53000	53000	52900	55
426	20230706	115000	1942790600	53000	52900	53000	52900	26
427	20230706	114900	1941414000	53000	52900	53000	52900	41
428	20230706	114800	1939242900	52900	52900	53000	52900	30
429	20230706	114700	1937654700	52900	52900	53000	52900	28
430	20230706	114600	1936172400	52900	52900	53000	52800	435
431	20230706	114500	1913157000	52800	52900	52900	52800	14
432	20230706	114400	1912416700	52900	52800	52900	52800	76
433	20230706	114300	1908396400	52900	52800	52900	52800	16
434	20230706	114200	1907550300	52900	52800	52900	52800	363
435	20230706	114100	1888349600	52800	53000	53000	52800	1421
436	20230706	114000	1813072900	53000	53000	53100	53000	31
437	20230706	113900	1811429600	53100	53000	53100	53000	41
438	20230706	113800	1809254000	53100	53100	53100	53000	14
439	20230706	113700	1808511100	53100	53000	53100	53000	16
440	20230706	113600	1807661800	53100	53000	53100	53000	21
441	20230706	113500	1806547600	53100	52800	53300	52800	1412
442	20230706	113400	1731799700	52800	52800	52900	52800	19
443	20230706	113300	1730795400	52800	52800	52900	52800	34
444	20230706	113200	1728998900	52900	52900	52900	52900	19
445	20230706	113100	1727993800	52800	52800	52800	52800	4
446	20230706	113000	1727782600	52800	52800	52900	52800	50
447	20230706	112900	1725142100	52900	52800	52900	52800	17
448	20230706	112800	1724244300	52800	52800	52900	52800	13
449	20230706	112700	1723557600	52800	52800	52900	52800	17
450	20230706	112600	1722659000	52800	52800	52900	52800	187
451	20230706	112500	1712785100	52800	52800	52800	52800	4
452	20230706	112400	1712573900	52800	52800	52800	52800	7
453	20230706	112300	1712204300	52800	52800	52900	52800	43
454	20230706	112200	1709931700	52800	52800	52900	52800	35
455	20230706	112100	1708083400	52800	52800	52800	52800	8
456	20230706	112000	1707661000	52800	52800	52800	52800	186
457	20230706	111900	1697840200	52800	52800	52800	52800	207
458	20230706	111800	1686910600	52800	52800	52800	52800	21
459	20230706	111700	1685801800	52800	52900	52900	52800	580
460	20230706	111600	1655128800	52900	53000	53000	52900	15
461	20230706	111500	1654335200	52900	52900	52900	52900	19
462	20230706	111400	1653330100	53000	52900	53000	52900	12
463	20230706	111300	1652695200	52900	52800	53000	52800	151
464	20230706	111200	1644707200	52800	52800	52800	52800	72
465	20230706	111100	1640905600	52900	52800	52900	52800	65
466	20230706	111000	1637469400	52800	52900	52900	52800	11
467	20230706	110900	1636888000	52800	52800	52800	52800	3
468	20230706	110800	1636729600	52800	52800	52900	52800	425
469	20230706	110700	1614284300	52700	52700	52700	52700	30
470	20230706	110600	1612703300	52800	52700	52800	52700	53
471	20230706	110500	1609905200	52700	52800	52800	52700	66
472	20230706	110400	1606423100	52700	52700	52700	52700	2
473	20230706	110300	1606317700	52800	52800	52800	52700	115
474	20230706	110200	1600248100	52700	52900	52900	52700	161
475	20230706	110100	1591747200	52800	52900	52900	52800	235
476	20230706	110000	1579316100	52900	52900	52900	52900	171
477	20230706	105900	1570270200	52900	52900	53000	52900	34
478	20230706	105800	1568469300	52900	52900	52900	52900	9
479	20230706	105700	1567993200	52900	52900	52900	52900	4
480	20230706	105600	1567781600	52900	52800	53000	52800	1007
481	20230706	105500	1514587000	52700	52800	52800	52700	452
482	20230706	105400	1490724100	52800	52800	52800	52800	17
483	20230706	105300	1489826500	52800	52900	52900	52800	535
484	20230706	105200	1461538300	52900	52900	52900	52900	10
485	20230706	105100	1461009300	52900	52900	52900	52900	9
486	20230706	105000	1460533200	53000	53000	53000	53000	28
487	20230706	104900	1459049200	53000	53000	53000	52900	50
488	20230706	104800	1456399600	53000	52900	53000	52900	61
489	20230706	104700	1453167300	53000	53000	53000	52900	70
490	20230706	104600	1449458300	53000	53300	53300	52900	121
491	20230706	104500	1443040000	53300	53000	53400	53000	1127
492	20230706	104400	1383138900	53000	53000	53000	52900	83
493	20230706	104300	1378742400	53000	53000	53000	52900	68
494	20230706	104200	1375139000	53000	52900	53000	52900	59
495	20230706	104100	1372012600	53000	53000	53000	52900	227
496	20230706	104000	1359998700	53000	53000	53000	52900	63
497	20230706	103900	1356660000	53000	53000	53000	52900	63
498	20230706	103800	1353321800	53000	53000	53000	52900	61
499	20230706	103700	1350089300	52900	53000	53000	52900	272
500	20230706	103600	1335673900	53000	52900	53000	52900	94
501	20230706	103500	1330695600	52900	53000	53000	52900	64
502	20230706	103400	1327304200	53000	53000	53000	52900	61
503	20230706	103300	1324071800	53000	52800	53200	52800	644
504	20230706	103200	1289909500	52900	52900	52900	52800	62
505	20230706	103100	1286630200	52900	52900	52900	52800	236
506	20230706	103000	1274148300	53100	52700	53100	52700	1196
507	20230706	102900	1210824300	52700	52700	52700	52700	47
508	20230706	102800	1208347400	52700	52700	52700	52700	1
509	20230706	102700	1208294700	52700	52700	52700	52700	35
510	20230706	102600	1206450200	52700	52700	52700	52700	11
511	20230706	102500	1205870500	52700	52800	52800	52700	8
512	20230706	102400	1205448400	52700	52700	52700	52700	5
513	20230706	102300	1205184900	52700	52700	52700	52700	22
514	20230706	102200	1204025500	52700	52700	52700	52700	5
515	20230706	102100	1203762000	52700	52800	52800	52700	163
516	20230706	102000	1195157200	52800	52900	52900	52800	392
517	20230706	101900	1174429000	52900	52900	52900	52900	3
518	20230706	101800	1174270300	52900	52900	53000	52900	566
519	20230706	101700	1144273300	52900	52900	53000	52800	226
520	20230706	101600	1132310300	52900	52900	52900	52800	502
521	20230706	101500	1105755300	52900	52800	52900	52800	94
522	20230706	101400	1100783200	52900	52800	52900	52800	59
523	20230706	101300	1097662700	52800	52900	52900	52800	46
524	20230706	101200	1095229800	52900	52800	52900	52800	214
525	20230706	101100	1083910800	52900	52900	52900	52800	112
526	20230706	101000	1077987100	52900	52900	52900	52800	211
527	20230706	100900	1066826200	52800	52900	52900	52800	229
528	20230706	100800	1054713900	52900	52600	52900	52600	1184
529	20230706	100700	992303000	52600	52600	52600	52600	5
530	20230706	100600	992040000	52600	52600	52600	52600	37
531	20230706	100500	990093800	52600	52600	52600	52600	7
532	20230706	100400	989725600	52600	52600	52600	52600	49
533	20230706	100300	987148200	52600	52600	52600	52600	20
534	20230706	100200	986096200	52600	52600	52700	52600	122
535	20230706	100100	979668800	52600	52600	52700	52600	49
536	20230706	100000	977089700	52600	52600	52600	52600	13
537	20230706	095900	976405900	52600	52600	52600	52600	31
538	20230706	095800	974775300	52700	52800	52800	52700	462
539	20230706	095700	950391700	52800	52600	52800	52600	391
540	20230706	095600	929770900	52600	52600	52600	52600	31
541	20230706	095500	928140300	52600	52600	52600	52600	3
542	20230706	095400	927982500	52700	52800	52800	52600	1696
543	20230706	095300	838608000	52800	52800	52800	52800	43
544	20230706	095200	836337600	52800	52800	52900	52800	9
545	20230706	095100	835862000	52800	52800	52800	52800	15
546	20230706	095000	835070000	52800	52800	52900	52800	15
547	20230706	094900	834277500	52800	52800	52900	52800	21
548	20230706	094800	833168300	52800	52700	52800	52700	41
549	20230706	094700	831003900	52700	52800	52800	52700	186
550	20230706	094600	821193700	52900	52700	53000	52700	1263
551	20230706	094500	754518700	52700	52700	52700	52600	32
552	20230706	094400	752834700	52700	52600	52700	52600	17
553	20230706	094300	751940300	52700	52600	52700	52600	43
554	20230706	094200	749678100	52700	52600	52700	52600	140
555	20230706	094100	742313800	52600	52600	52600	52600	32
556	20230706	094000	740630600	52600	52600	52600	52600	35
557	20230706	093900	738789600	52600	52600	52600	52600	64
558	20230706	093800	735423200	52600	52600	52700	52600	85
559	20230706	093700	730944600	52700	52600	52700	52600	6
560	20230706	093600	730628800	52600	52500	52600	52500	352
561	20230706	093500	712113900	52500	52500	52600	52500	9
562	20230706	093400	711641300	52500	52700	52700	52400	1190
563	20230706	093300	649078600	52700	52500	52700	52400	1193
564	20230706	093200	586349900	52400	52400	52500	52400	49
565	20230706	093100	583778900	52400	52500	52500	52400	79
566	20230706	093000	579632500	52400	52400	52500	52400	258
567	20230706	092900	566089100	52500	52400	52500	52400	72
568	20230706	092800	562310600	52500	52400	52500	52400	48
569	20230706	092700	559791100	52400	52400	52400	52400	2
570	20230706	092600	559686300	52500	52400	52500	52400	264
571	20230706	092500	545826700	52400	52400	52400	52400	448
572	20230706	092400	522351500	52400	52400	52500	52400	114
573	20230706	092300	516372200	52400	52400	52400	52400	7
574	20230706	092200	516005400	52400	52700	52700	52400	2374
575	20230706	092100	391355100	52600	52700	52700	52600	104
576	20230706	092000	385877100	52700	52700	52700	52600	217
577	20230706	091900	374441600	52600	52700	52700	52600	208
578	20230706	091800	363480500	52700	52600	52700	52600	99
579	20230706	091700	358265900	52600	52600	52700	52600	41
580	20230706	091600	356107000	52600	52700	52700	52600	67
581	20230706	091500	352576200	52700	52700	52700	52700	35
582	20230706	091400	350731700	52700	52700	52700	52600	437
583	20230706	091300	327705600	52700	52600	52700	52600	270
584	20230706	091200	313479100	52600	52900	52900	52600	324
585	20230706	091100	296377300	52900	52600	53000	52600	861
586	20230706	091000	250983300	52600	52600	52600	52600	204
587	20230706	090900	240252900	52700	52700	52700	52600	129
588	20230706	090800	233460400	52700	52600	52700	52600	98
589	20230706	090700	228299600	52700	52900	52900	52600	1115
590	20230706	090600	169388800	52900	52900	53000	52900	137
591	20230706	090500	162138300	52900	53200	53200	52900	1247
592	20230706	090400	95927100	53200	53300	53300	53200	75
593	20230706	090300	91935800	53200	53400	53400	53200	478
594	20230706	090200	66465000	53400	53300	53400	53300	95
595	20230706	090100	61393800	53300	53400	53400	53300	425
596	20230706	090000	38722000	53400	53500	53500	53400	724