KissMeData/002380/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	183600	6200316800	192400	192400	192400	192400	2367
3	20230706	183500	6200316800	192400	192400	192400	192400	0
4	20230706	183400	6200316800	192400	192400	192400	192400	0
5	20230706	183300	6200316800	192400	192400	192400	192400	0
6	20230706	183200	6200316800	192400	192400	192400	192400	0
7	20230706	183100	6200316800	192400	192400	192400	192400	0
8	20230706	183000	6200316800	192400	192400	192400	192400	0
9	20230706	182900	6200316800	192400	192400	192400	192400	0
10	20230706	182800	6200316800	192400	192400	192400	192400	0
11	20230706	182700	6200316800	192400	192400	192400	192400	0
12	20230706	182600	6200316800	192400	192400	192400	192400	0
13	20230706	182500	6200316800	192400	192400	192400	192400	0
14	20230706	182400	6200316800	192400	192400	192400	192400	0
15	20230706	182300	6200316800	192400	192400	192400	192400	0
16	20230706	182200	6200316800	192400	192400	192400	192400	0
17	20230706	182100	6200316800	192400	192400	192400	192400	0
18	20230706	182000	6200316800	192400	192400	192400	192400	0
19	20230706	181900	6200316800	192400	192400	192400	192400	0
20	20230706	181800	6200316800	192400	192400	192400	192400	0
21	20230706	181700	6200316800	192400	192400	192400	192400	0
22	20230706	181600	6200316800	192400	192400	192400	192400	0
23	20230706	181500	6200316800	192400	192400	192400	192400	0
24	20230706	181400	6200316800	192400	192400	192400	192400	0
25	20230706	181300	6200316800	192400	192400	192400	192400	0
26	20230706	181200	6200316800	192400	192400	192400	192400	0
27	20230706	181100	6200316800	192400	192400	192400	192400	0
28	20230706	181000	6200316800	192400	192400	192400	192400	0
29	20230706	180900	6200316800	192400	192400	192400	192400	0
30	20230706	180800	6200316800	192400	192400	192400	192400	0
31	20230706	180700	6200316800	192400	192400	192400	192400	0
32	20230706	180600	6200316800	192400	192400	192400	192400	2367
33	20230706	180500	6200316800	192400	192400	192400	192400	0
34	20230706	180400	6200316800	192400	192400	192400	192400	0
35	20230706	180300	6200316800	192400	192400	192400	192400	0
36	20230706	180200	6200316800	192400	192400	192400	192400	0
37	20230706	180100	6200316800	192400	192400	192400	192400	0
38	20230706	180000	6200316800	192400	192400	192400	192400	0
39	20230706	175900	6200316800	192400	192400	192400	192400	0
40	20230706	175800	6200316800	192400	192400	192400	192400	0
41	20230706	175700	6200316800	192400	192400	192400	192400	0
42	20230706	175600	6200316800	192400	192400	192400	192400	0
43	20230706	175500	6200316800	192400	192400	192400	192400	0
44	20230706	175400	6200316800	192400	192400	192400	192400	0
45	20230706	175300	6200316800	192400	192400	192400	192400	0
46	20230706	175200	6200316800	192400	192400	192400	192400	0
47	20230706	175100	6200316800	192400	192400	192400	192400	0
48	20230706	175000	6200316800	192400	192400	192400	192400	0
49	20230706	174900	6200316800	192400	192400	192400	192400	0
50	20230706	174800	6200316800	192400	192400	192400	192400	0
51	20230706	174700	6200316800	192400	192400	192400	192400	0
52	20230706	174600	6200316800	192400	192400	192400	192400	0
53	20230706	174500	6200316800	192400	192400	192400	192400	0
54	20230706	174400	6200316800	192400	192400	192400	192400	0
55	20230706	174300	6200316800	192400	192400	192400	192400	0
56	20230706	174200	6200316800	192400	192400	192400	192400	0
57	20230706	174100	6200316800	192400	192400	192400	192400	0
58	20230706	174000	6200316800	192400	192400	192400	192400	0
59	20230706	173900	6200316800	192400	192400	192400	192400	0
60	20230706	173800	6200316800	192400	192400	192400	192400	0
61	20230706	173700	6200316800	192400	192400	192400	192400	0
62	20230706	173600	6200316800	192400	192400	192400	192400	2367
63	20230706	173500	6200316800	192400	192400	192400	192400	0
64	20230706	173400	6200316800	192400	192400	192400	192400	0
65	20230706	173300	6200316800	192400	192400	192400	192400	0
66	20230706	173200	6200316800	192400	192400	192400	192400	0
67	20230706	173100	6200316800	192400	192400	192400	192400	0
68	20230706	173000	6200316800	192400	192400	192400	192400	0
69	20230706	172900	6200316800	192400	192400	192400	192400	0
70	20230706	172800	6200316800	192400	192400	192400	192400	0
71	20230706	172700	6200316800	192400	192400	192400	192400	0
72	20230706	172600	6200316800	192400	192400	192400	192400	0
73	20230706	172500	6200316800	192400	192400	192400	192400	0
74	20230706	172400	6200316800	192400	192400	192400	192400	0
75	20230706	172300	6200316800	192400	192400	192400	192400	0
76	20230706	172200	6200316800	192400	192400	192400	192400	0
77	20230706	172100	6200316800	192400	192400	192400	192400	0
78	20230706	172000	6200316800	192400	192400	192400	192400	0
79	20230706	171900	6200316800	192400	192400	192400	192400	0
80	20230706	171800	6200316800	192400	192400	192400	192400	0
81	20230706	171700	6200316800	192400	192400	192400	192400	0
82	20230706	171600	6200316800	192400	192400	192400	192400	0
83	20230706	171500	6200316800	192400	192400	192400	192400	0
84	20230706	171400	6200316800	192400	192400	192400	192400	0
85	20230706	171300	6200316800	192400	192400	192400	192400	0
86	20230706	171200	6200316800	192400	192400	192400	192400	0
87	20230706	171100	6200316800	192400	192400	192400	192400	0
88	20230706	171000	6200316800	192400	192400	192400	192400	0
89	20230706	170900	6200316800	192400	192400	192400	192400	0
90	20230706	170800	6200316800	192400	192400	192400	192400	0
91	20230706	170700	6200316800	192400	192400	192400	192400	0
92	20230706	170600	6200316800	192400	192400	192400	192400	2367
93	20230706	170500	6200316800	192400	192400	192400	192400	0
94	20230706	170400	6200316800	192400	192400	192400	192400	0
95	20230706	170300	6200316800	192400	192400	192400	192400	0
96	20230706	170200	6200316800	192400	192400	192400	192400	0
97	20230706	170100	6200316800	192400	192400	192400	192400	0
98	20230706	170000	6200316800	192400	192400	192400	192400	0
99	20230706	165900	6200316800	192400	192400	192400	192400	0
100	20230706	165800	6200316800	192400	192400	192400	192400	0
101	20230706	165700	6200316800	192400	192400	192400	192400	0
102	20230706	165600	6200316800	192400	192400	192400	192400	0
103	20230706	165500	6200316800	192400	192400	192400	192400	0
104	20230706	165400	6200316800	192400	192400	192400	192400	0
105	20230706	165300	6200316800	192400	192400	192400	192400	0
106	20230706	165200	6200316800	192400	192400	192400	192400	0
107	20230706	165100	6200316800	192400	192400	192400	192400	0
108	20230706	165000	6200316800	192400	192400	192400	192400	0
109	20230706	164900	6200316800	192400	192400	192400	192400	0
110	20230706	164800	6200316800	192400	192400	192400	192400	0
111	20230706	164700	6200316800	192400	192400	192400	192400	0
112	20230706	164600	6200316800	192400	192400	192400	192400	0
113	20230706	164500	6200316800	192400	192400	192400	192400	0
114	20230706	164400	6200316800	192400	192400	192400	192400	0
115	20230706	164300	6200316800	192400	192400	192400	192400	0
116	20230706	164200	6200316800	192400	192400	192400	192400	0
117	20230706	164100	6200316800	192400	192400	192400	192400	0
118	20230706	164000	6200316800	192400	192400	192400	192400	0
119	20230706	163900	6200316800	192400	192400	192400	192400	0
120	20230706	163800	6200316800	192400	192400	192400	192400	0
121	20230706	163700	6200316800	192400	192400	192400	192400	0
122	20230706	163600	6200316800	192400	192400	192400	192400	2367
123	20230706	163500	6200316800	192400	192400	192400	192400	0
124	20230706	163400	6200316800	192400	192400	192400	192400	0
125	20230706	163300	6200316800	192400	192400	192400	192400	0
126	20230706	163200	6200316800	192400	192400	192400	192400	0
127	20230706	163100	6200316800	192400	192400	192400	192400	0
128	20230706	163000	6200316800	192400	192400	192400	192400	0
129	20230706	162900	6200316800	192400	192400	192400	192400	0
130	20230706	162800	6200316800	192400	192400	192400	192400	0
131	20230706	162700	6200316800	192400	192400	192400	192400	0
132	20230706	162600	6200316800	192400	192400	192400	192400	0
133	20230706	162500	6200316800	192400	192400	192400	192400	0
134	20230706	162400	6200316800	192400	192400	192400	192400	0
135	20230706	162300	6200316800	192400	192400	192400	192400	0
136	20230706	162200	6200316800	192400	192400	192400	192400	0
137	20230706	162100	6200316800	192400	192400	192400	192400	0
138	20230706	162000	6200316800	192400	192400	192400	192400	0
139	20230706	161900	6200316800	192400	192400	192400	192400	0
140	20230706	161800	6200316800	192400	192400	192400	192400	0
141	20230706	161700	6200316800	192400	192400	192400	192400	0
142	20230706	161600	6200316800	192400	192400	192400	192400	0
143	20230706	161500	6200316800	192400	192400	192400	192400	0
144	20230706	161400	6200316800	192400	192400	192400	192400	0
145	20230706	161300	6200316800	192400	192400	192400	192400	0
146	20230706	161200	6200316800	192400	192400	192400	192400	0
147	20230706	161100	6200316800	192400	192400	192400	192400	0
148	20230706	161000	6200316800	192400	192400	192400	192400	0
149	20230706	160900	6200316800	192400	192400	192400	192400	0
150	20230706	160800	6200316800	192400	192400	192400	192400	0
151	20230706	160700	6200316800	192400	192400	192400	192400	0
152	20230706	160600	6200316800	192400	192400	192400	192400	2367
153	20230706	160500	6200316800	192400	192400	192400	192400	0
154	20230706	160400	6200316800	192400	192400	192400	192400	0
155	20230706	160300	6200316800	192400	192400	192400	192400	0
156	20230706	160200	6200316800	192400	192400	192400	192400	0
157	20230706	160100	6200316800	192400	192400	192400	192400	0
158	20230706	160000	6200316800	192400	192400	192400	192400	0
159	20230706	155900	6200316800	192400	192400	192400	192400	0
160	20230706	155800	6200316800	192400	192400	192400	192400	0
161	20230706	155700	6200316800	192400	192400	192400	192400	0
162	20230706	155600	6200316800	192400	192400	192400	192400	0
163	20230706	155500	6200316800	192400	192400	192400	192400	0
164	20230706	155400	6200316800	192400	192400	192400	192400	0
165	20230706	155300	6200316800	192400	192400	192400	192400	0
166	20230706	155200	6200316800	192400	192400	192400	192400	0
167	20230706	155100	6200316800	192400	192400	192400	192400	0
168	20230706	155000	6200316800	192400	192400	192400	192400	0
169	20230706	154900	6200316800	192400	192400	192400	192400	0
170	20230706	154800	6200316800	192400	192400	192400	192400	0
171	20230706	154700	6200316800	192400	192400	192400	192400	0
172	20230706	154600	6200316800	192400	192400	192400	192400	0
173	20230706	154500	6200316800	192400	192400	192400	192400	0
174	20230706	154400	6200316800	192400	192400	192400	192400	0
175	20230706	154300	6200316800	192400	192400	192400	192400	0
176	20230706	154200	6200316800	192400	192400	192400	192400	0
177	20230706	154100	6200316800	192400	192400	192400	192400	0
178	20230706	154000	6200316800	192400	192400	192400	192400	0
179	20230706	153900	6200316800	192400	192400	192400	192400	0
180	20230706	153800	6200316800	192400	192400	192400	192400	0
181	20230706	153700	6200316800	192400	192400	192400	192400	0
182	20230706	153600	6200316800	192400	192400	192400	192400	2367
183	20230706	153500	6200316800	192400	192400	192400	192400	0
184	20230706	153400	6200316800	192400	192400	192400	192400	0
185	20230706	153300	6200316800	192400	192400	192400	192400	0
186	20230706	153200	6200316800	192400	192400	192400	192400	0
187	20230706	153100	6200316800	192400	192400	192400	192400	0
188	20230706	153000	6200316800	192400	192400	192400	192400	2367
189	20230706	152900	5744906000	192000	192000	192000	192000	0
190	20230706	152800	5744906000	192000	192000	192000	192000	0
191	20230706	152700	5744906000	192000	192000	192000	192000	0
192	20230706	152600	5744906000	192000	192000	192000	192000	0
193	20230706	152500	5744906000	192000	192000	192000	192000	0
194	20230706	152400	5744906000	192000	192000	192000	192000	0
195	20230706	152300	5744906000	192000	192000	192000	192000	0
196	20230706	152200	5744906000	192000	192000	192000	192000	0
197	20230706	152100	5744906000	192000	192000	192000	192000	0
198	20230706	152000	5744906000	192000	192000	192000	192000	0
199	20230706	151900	5744906000	192000	192000	192100	192000	82
200	20230706	151800	5729158400	192100	192000	192100	192000	90
201	20230706	151700	5711871400	192100	192000	192100	192000	171
202	20230706	151600	5679032500	192100	192100	192100	192000	139
203	20230706	151500	5652337100	192100	192000	192100	192000	173
204	20230706	151400	5619116700	192100	192100	192100	192000	136
205	20230706	151300	5592994900	192100	192200	192200	192100	133
206	20230706	151200	5567444300	192100	192100	192200	192100	133
207	20230706	151100	5541892300	192200	192100	192200	192100	114
208	20230706	151000	5519991800	192200	192100	192200	192100	729
209	20230706	150900	5379949600	192100	192200	192300	192100	145
210	20230706	150800	5352082700	192200	192200	192300	192200	75
211	20230706	150700	5337666700	192200	192200	192300	192200	127
212	20230706	150600	5313255800	192300	192200	192300	192200	96
213	20230706	150500	5294802400	192200	192300	192300	192200	161
214	20230706	150400	5263852100	192300	192400	192400	192300	130
215	20230706	150300	5238851000	192400	192300	192400	192300	111
216	20230706	150200	5217504600	192300	192300	192400	192300	140
217	20230706	150100	5190581500	192300	192300	192400	192300	107
218	20230706	150000	5170004400	192300	192400	192400	192300	119
219	20230706	145900	5147118900	192400	192300	192400	192300	92
220	20230706	145800	5129425300	192300	192400	192400	192300	159
221	20230706	145700	5098840600	192400	192400	192500	192400	151
222	20230706	145600	5069787900	192500	192400	192500	192400	141
223	20230706	145500	5042658200	192400	192400	192500	192400	89
224	20230706	145400	5025534100	192400	192500	192600	192400	157
225	20230706	145300	4995312700	192500	192500	192600	192500	93
226	20230706	145200	4977408900	192500	192500	192600	192500	89
227	20230706	145100	4960276000	192500	192500	192600	192500	147
228	20230706	145000	4931972900	192500	192600	192700	192500	75
229	20230706	144900	4917529800	192600	192600	192700	192600	86
230	20230706	144800	4900965000	192600	192600	192700	192600	73
231	20230706	144700	4886905100	192600	192700	192700	192600	73
232	20230706	144600	4872844000	192600	192700	192700	192600	11
233	20230706	144500	4870725000	192600	192600	192700	192600	42
234	20230706	144400	4862633500	192700	192600	192700	192600	17
235	20230706	144300	4859358700	192700	192600	192700	192600	32
236	20230706	144200	4853195100	192600	192600	192700	192600	86
237	20230706	144100	4836630100	192700	192600	192700	192600	82
238	20230706	144000	4820835200	192600	192600	192700	192600	32
239	20230706	143900	4814671000	192600	192600	192700	192600	8
240	20230706	143800	4813130100	192700	192700	192700	192600	25
241	20230706	143700	4808314100	192700	192700	192800	192700	331
242	20230706	143600	4744520900	192700	192800	192800	192700	20
243	20230706	143500	4740666600	192800	192700	192800	192700	27
244	20230706	143400	4735461600	192800	192800	192800	192800	3
245	20230706	143300	4734883200	192700	192800	192800	192700	21
246	20230706	143200	4730834900	192800	192800	192800	192800	70
247	20230706	143100	4717338900	192800	192800	192800	192700	18
248	20230706	143000	4713869000	192800	192800	192800	192800	2
249	20230706	142900	4713483400	192700	192800	192800	192700	26
250	20230706	142800	4708471900	192800	192800	192800	192800	2
251	20230706	142700	4708086300	192800	192800	192800	192700	10
252	20230706	142600	4706159000	192800	192700	192800	192600	336
253	20230706	142500	4641411200	192700	192800	192800	192700	9
254	20230706	142400	4639676500	192800	192800	192800	192800	4
255	20230706	142300	4638905300	192700	192800	192800	192700	11
256	20230706	142200	4636785000	192800	193200	193200	192800	289
257	20230706	142100	4580967200	193300	193300	193300	193300	10
258	20230706	142000	4579034200	193300	193300	193300	193200	27
259	20230706	141900	4573815600	193200	193300	193300	193200	21
260	20230706	141800	4569758300	193300	193200	193300	193200	16
261	20230706	141700	4566666100	193300	193300	193300	193300	45
262	20230706	141600	4557967600	193300	193300	193300	193200	8
263	20230706	141500	4556421700	193300	193300	193300	193300	10
264	20230706	141400	4554488700	193300	193300	193300	193200	25
265	20230706	141300	4549656700	193300	193300	193300	193300	117
266	20230706	141200	4527040600	193300	193300	193300	193200	18
267	20230706	141100	4523562000	193300	193400	193400	193300	22
268	20230706	141000	4519309200	193300	193400	193400	193300	63
269	20230706	140900	4507131000	193400	193400	193400	193400	13
270	20230706	140800	4504616800	193300	193400	193400	193300	21
271	20230706	140700	4500555900	193400	193400	193400	193400	2
272	20230706	140600	4500169100	193300	193200	193300	193200	38
273	20230706	140500	4492827000	193200	193200	193200	193200	1
274	20230706	140400	4492633800	193100	193200	193200	193100	7
275	20230706	140300	4491281900	193200	192900	193200	192900	51
276	20230706	140200	4481437700	193000	193100	193100	193000	16
277	20230706	140100	4478349400	193100	193100	193200	193000	43
278	20230706	140000	4470046100	193200	193000	193200	192900	42
279	20230706	135900	4461941200	192900	192700	192900	192700	249
280	20230706	135800	4413943700	192700	192700	192700	192700	3
281	20230706	135700	4413365600	192700	192700	192700	192600	10
282	20230706	135600	4411439100	192700	192700	192700	192700	5
283	20230706	135500	4410475600	192600	192600	192700	192600	7
284	20230706	135400	4409127300	192700	192600	192700	192600	54
285	20230706	135300	4398726100	192600	192600	192600	192500	184
286	20230706	135200	4363305000	192600	192600	192600	192600	37
287	20230706	135100	4356178800	192500	192600	192600	192500	20
288	20230706	135000	4352327300	192600	192700	192700	192500	116
289	20230706	134900	4329989500	192700	192600	192700	192600	23
290	20230706	134800	4325557900	192700	192900	192900	192700	225
291	20230706	134700	4282187300	192800	192900	192900	192800	12
292	20230706	134600	4279873000	192900	192800	192900	192800	22
293	20230706	134500	4275629800	192900	192800	192900	192800	23
294	20230706	134400	4271193200	192900	192800	192900	192800	14
295	20230706	134300	4268493100	192900	192900	192900	192900	26
296	20230706	134200	4263477700	192900	192900	192900	192800	22
297	20230706	134100	4259234400	192900	192900	192900	192900	6
298	20230706	134000	4258077000	192900	192900	192900	192800	29
299	20230706	133900	4252483400	192900	192900	192900	192900	14
300	20230706	133800	4249782800	192800	192900	192900	192800	21
301	20230706	133700	4245732400	192900	192900	192900	192900	16
302	20230706	133600	4242646000	192900	192900	192900	192800	22
303	20230706	133500	4238402700	192900	192800	192900	192800	15
304	20230706	133400	4235509800	192800	192800	192800	192700	117
305	20230706	133300	4212952700	192800	192800	192800	192800	34
306	20230706	133200	4206397500	192700	192800	192800	192700	32
307	20230706	133100	4200228400	192800	192800	192800	192700	53
308	20230706	133000	4190010100	192700	192800	192800	192700	22
309	20230706	132900	4185769000	192700	192800	192800	192700	8
310	20230706	132800	4184226800	192700	192800	192800	192700	45
311	20230706	132700	4175551300	192800	192700	192800	192700	10
312	20230706	132600	4173623800	192800	192800	192800	192800	16
313	20230706	132500	4170539000	192700	192600	192700	192600	74
314	20230706	132400	4156279700	192700	192700	192700	192700	35
315	20230706	132300	4149535200	192700	192600	192700	192600	54
316	20230706	132200	4139131500	192700	192700	192700	192700	24
317	20230706	132100	4134506700	192700	192600	192700	192500	57
318	20230706	132000	4123528900	192600	192600	192600	192600	32
319	20230706	131900	4117365700	192600	192500	192600	192500	35
320	20230706	131800	4110627600	192600	192600	192600	192600	52
321	20230706	131700	4100612400	192600	192600	192600	192500	17
322	20230706	131600	4097338700	192500	192600	192600	192500	25
323	20230706	131500	4092525600	192500	192500	192600	192500	112
324	20230706	131400	4070965200	192600	192600	192600	192500	248
325	20230706	131300	4023201400	192500	192600	192600	192500	65
326	20230706	131200	4010687200	192600	192600	192600	192500	11
327	20230706	131100	4008569200	192500	192600	192600	192500	10
328	20230706	131000	4006643800	192600	192600	192600	192500	12
329	20230706	130900	4004333100	192600	192600	192600	192600	2
330	20230706	130800	4003947900	192600	192600	192600	192500	48
331	20230706	130700	3994706700	192600	192600	192600	192600	7
332	20230706	130600	3993358500	192600	192500	192600	192500	7
333	20230706	130500	3992010800	192500	192700	192700	192500	250
334	20230706	130400	3943849300	192800	192800	192800	192700	22
335	20230706	130300	3939608200	192700	193100	193100	192700	876
336	20230706	130200	3770572500	193100	193100	193100	193000	31
337	20230706	130100	3764586900	193100	193100	193100	193100	11
338	20230706	130000	3762462800	193000	193100	193100	193000	8
339	20230706	125900	3760918500	193100	193100	193100	193100	21
340	20230706	125800	3756863400	193000	193100	193100	193000	411
341	20230706	125700	3677499800	193100	193100	193100	193100	1
342	20230706	125600	3677306700	193100	193100	193100	193000	10
343	20230706	125500	3675376200	193100	193000	193100	193000	26
344	20230706	125400	3670357700	193000	193100	193200	193000	218
345	20230706	125300	3628261400	193200	193100	193200	193100	7
346	20230706	125200	3626909400	193100	193200	193200	193100	9
347	20230706	125100	3625171100	193200	193200	193300	193200	59
348	20230706	125000	3613772200	193200	193200	193300	193200	90
349	20230706	124900	3596383000	193300	193300	193300	193200	8
350	20230706	124800	3594837100	193300	193300	193300	193200	4
351	20230706	124700	3594064000	193300	193300	193300	193200	34
352	20230706	124600	3587494800	193300	193300	193400	193200	128
353	20230706	124500	3562758200	193400	193400	193400	193300	81
354	20230706	124400	3547099500	193300	193300	193400	193300	12
355	20230706	124300	3544779600	193400	193300	193400	193300	7
356	20230706	124200	3543426400	193400	193300	193400	193300	23
357	20230706	124100	3538980100	193400	193400	193400	193300	19
358	20230706	124000	3535306200	193400	193300	193400	193300	18
359	20230706	123900	3531826700	193400	193400	193400	193300	10
360	20230706	123800	3529893300	193400	193400	193400	193300	6
361	20230706	123700	3528733100	193300	193400	193400	193300	7
362	20230706	123600	3527379800	193400	193300	193400	193300	46
363	20230706	123500	3518486700	193300	193300	193400	193300	20
364	20230706	123400	3514620400	193300	193400	193500	193300	106
365	20230706	123300	3494122800	193500	193600	193600	193500	45
366	20230706	123200	3485415200	193500	193600	193600	193500	109
367	20230706	123100	3464323500	193600	193600	193600	193500	14
368	20230706	123000	3461613400	193600	193500	193600	193500	9
369	20230706	122900	3459871500	193600	193600	193600	193500	24
370	20230706	122800	3455226900	193600	193500	193600	193500	13
371	20230706	122700	3452711000	193600	193600	193600	193600	13
372	20230706	122600	3450194200	193600	193600	193600	193500	9
373	20230706	122500	3448452300	193600	193600	193600	193500	18
374	20230706	122400	3444969100	193500	193600	193600	193500	19
375	20230706	122300	3441292100	193600	193600	193700	193600	121
376	20230706	122200	3417866200	193600	193700	193700	193600	16
377	20230706	122100	3414767500	193700	193600	193700	193600	5
378	20230706	122000	3413799300	193600	193700	193700	193600	9
379	20230706	121900	3412056500	193700	193600	193700	193600	4
380	20230706	121800	3411281800	193600	193700	193700	193600	60
381	20230706	121700	3399661300	193700	193700	193700	193700	16
382	20230706	121600	3396562100	193600	193700	193700	193600	9
383	20230706	121500	3394819300	193700	193600	193700	193600	14
384	20230706	121400	3392108500	193700	193700	193700	193600	11
385	20230706	121300	3389978400	193700	193600	193700	193600	13
386	20230706	121200	3387460800	193700	193700	193700	193700	9
387	20230706	121100	3385717500	193700	193700	193700	193600	9
388	20230706	121000	3383974700	193700	193700	193700	193700	7
389	20230706	120900	3382618800	193600	193700	193700	193600	13
390	20230706	120800	3380101500	193700	193700	193700	193700	15
391	20230706	120700	3377196000	193700	193700	193700	193600	18
392	20230706	120600	3373710800	193700	193700	193700	193700	4
393	20230706	120500	3372936000	193600	193700	193700	193600	8
394	20230706	120400	3371386900	193700	193700	193700	193700	11
395	20230706	120300	3369256200	193700	193700	193700	193600	9
396	20230706	120200	3367513400	193700	193600	193700	193600	9
397	20230706	120100	3365770700	193700	193700	193700	193600	67
398	20230706	120000	3352793300	193600	193600	193700	193500	208
399	20230706	115900	3312522400	193600	193500	193600	193500	62
400	20230706	115800	3300523700	193500	193600	193600	193500	25
401	20230706	115700	3295684200	193600	193600	193700	193600	65
402	20230706	115600	3283099700	193700	193600	193700	193600	7
403	20230706	115500	3281744300	193700	193600	193700	193600	20
404	20230706	115400	3277871100	193600	193700	193700	193600	14
405	20230706	115300	3275160400	193600	193700	193700	193600	4
406	20230706	115200	3274385800	193700	193600	193700	193600	18
407	20230706	115100	3270900600	193700	193700	193700	193600	23
408	20230706	115000	3266447500	193600	193700	193700	193600	31
409	20230706	114900	3260444200	193700	193700	193700	193700	4
410	20230706	114800	3259669400	193700	193700	193700	193600	9
411	20230706	114700	3257926600	193700	193600	193700	193600	7
412	20230706	114600	3256571200	193600	193700	193700	193600	17
413	20230706	114500	3253279400	193700	193600	193700	193600	28
414	20230706	114400	3247857600	193600	193600	193700	193600	49
415	20230706	114300	3238371000	193600	193700	193700	193600	62
416	20230706	114200	3226367200	193600	193700	193700	193600	9
417	20230706	114100	3224624400	193600	193700	193700	193600	42
418	20230706	114000	3216491400	193600	193700	193700	193600	30
419	20230706	113900	3210683000	193700	193700	193800	193700	26
420	20230706	113800	3205646600	193800	193800	193800	193700	41
421	20230706	113700	3197704200	193800	193800	193800	193700	21
422	20230706	113600	3193636100	193800	193800	193900	193800	85
423	20230706	113500	3177162400	193900	193900	193900	193800	14
424	20230706	113400	3174448500	193900	193900	193900	193800	9
425	20230706	113300	3172703900	193900	193900	193900	193800	9
426	20230706	113200	3170959300	193900	193900	193900	193900	17
427	20230706	113100	3167663000	193800	193900	193900	193800	27
428	20230706	113000	3162430000	193800	193900	193900	193800	8
429	20230706	112900	3160879100	193900	193800	193900	193800	16
430	20230706	112800	3157777800	193800	193800	193900	193800	49
431	20230706	112700	3148281100	193800	193900	193900	193800	30
432	20230706	112600	3142465900	193900	193900	193900	193900	4
433	20230706	112500	3141690300	193800	193900	193900	193800	14
434	20230706	112400	3138976200	193900	193800	193900	193800	15
435	20230706	112300	3136069100	193800	193900	193900	193800	9
436	20230706	112200	3134324500	193900	193800	193900	193800	20
437	20230706	112100	3130447100	193800	193900	193900	193800	23
438	20230706	112000	3125987900	193900	194000	194000	193900	147
439	20230706	111900	3097475300	194100	194100	194100	194000	47
440	20230706	111800	3088356800	194100	194000	194100	194000	46
441	20230706	111700	3079428700	194100	194100	194100	194100	1
442	20230706	111600	3079234600	194000	194000	194100	194000	23
443	20230706	111500	3074772400	194000	194000	194000	194000	1
444	20230706	111400	3074578400	194100	194000	194100	194000	7
445	20230706	111300	3073220200	194100	194100	194100	194100	12
446	20230706	111200	3070891000	194000	194100	194100	194000	145
447	20230706	111100	3042754600	194200	194100	194200	194100	7
448	20230706	111000	3041395600	194100	194200	194200	194100	7
449	20230706	110900	3040036700	194200	194200	194200	194200	13
450	20230706	110800	3037512100	194100	194100	194200	194100	12
451	20230706	110700	3035182600	194100	194300	194300	194100	21
452	20230706	110600	3031105700	194200	194200	194200	194200	8
453	20230706	110500	3029552100	194200	194200	194200	194200	22
454	20230706	110400	3025279700	194200	194200	194300	194200	19
455	20230706	110300	3021588700	194300	194300	194300	194300	6
456	20230706	110200	3020422900	194300	194300	194400	194300	26
457	20230706	110100	3015370500	194400	194600	194600	194300	25
458	20230706	110000	3010509300	194600	195600	195600	194600	1250
459	20230706	105900	2766181000	195500	195500	195600	195500	27
460	20230706	105800	2760900500	195600	195600	195600	195600	18
461	20230706	105700	2757379700	195600	195600	195600	195500	20
462	20230706	105600	2753468200	195600	195600	195600	195600	14
463	20230706	105500	2750729800	195600	195500	195600	195500	39
464	20230706	105400	2743102000	195600	195700	195700	195600	69
465	20230706	105300	2729605500	195600	195700	195700	195600	17
466	20230706	105200	2726280100	195700	195700	195700	195700	59
467	20230706	105100	2714733800	195700	195600	195700	195600	8
468	20230706	105000	2713168700	195700	195700	195700	195700	17
469	20230706	104900	2709841800	195600	195700	195700	195600	11
470	20230706	104800	2707689600	195700	195700	195700	195700	1
471	20230706	104700	2707493900	195600	195800	195800	195600	26
472	20230706	104600	2702405400	195800	195700	195800	195700	15
473	20230706	104500	2699468700	195600	195600	195800	195600	220
474	20230706	104400	2656433300	195600	195500	195600	195500	17
475	20230706	104300	2653108600	195500	195500	195500	195500	5
476	20230706	104200	2652131100	195600	195500	195600	195500	15
477	20230706	104100	2649198400	195600	195600	195600	195600	17
478	20230706	104000	2645873200	195500	195500	195500	195500	18
479	20230706	103900	2642354200	195600	195500	195600	195500	16
480	20230706	103800	2639225100	195400	195400	195400	195300	114
481	20230706	103700	2616951700	195300	195400	195400	195300	19
482	20230706	103600	2613240600	195500	195600	195600	195500	70
483	20230706	103500	2599550000	195700	195700	195700	195700	29
484	20230706	103400	2593874700	195600	195600	195700	195600	52
485	20230706	103300	2583700100	195600	195700	195700	195600	5
486	20230706	103200	2582721900	195600	195300	195800	195300	218
487	20230706	103100	2540127700	195300	195200	195300	195200	14
488	20230706	103000	2537393700	195200	195200	195300	195200	26
489	20230706	102900	2532318400	195300	195400	195400	195300	49
490	20230706	102800	2522747700	195400	195300	195400	195300	23
491	20230706	102700	2518255300	195300	195200	195300	195200	18
492	20230706	102600	2514740400	195300	195200	195300	195200	77
493	20230706	102500	2499707000	195300	195600	195600	195300	22
494	20230706	102400	2495405700	195700	195700	195700	195700	8
495	20230706	102300	2493840100	195700	195400	195800	195400	84
496	20230706	102200	2477411200	195300	195200	195300	195200	48
497	20230706	102100	2468041400	195200	195300	195300	195100	47
498	20230706	102000	2458864400	195400	195300	195400	195200	39
499	20230706	101900	2451248200	195300	195200	195300	195100	15
500	20230706	101800	2448320500	195200	194500	195200	194500	30
501	20230706	101700	2442469700	194400	194400	195000	194400	223
502	20230706	101600	2399102700	194400	194200	194400	194200	74
503	20230706	101500	2384730600	194200	194100	194200	194100	31
504	20230706	101400	2378711700	194100	194100	194200	194100	22
505	20230706	101300	2374440600	194200	194200	194200	194100	27
506	20230706	101200	2369198200	194200	194200	194200	194200	14
507	20230706	101100	2366479400	194200	194400	194400	194200	96
508	20230706	101000	2347826600	194300	194300	194400	194300	5
509	20230706	100900	2346854900	194300	193800	194400	193800	313
510	20230706	100800	2286160500	193800	193700	193800	193700	56
511	20230706	100700	2275309400	193800	193800	193800	193800	16
512	20230706	100600	2272208600	193800	193400	193800	193400	188
513	20230706	100500	2235822700	193400	193300	193400	193300	132
514	20230706	100400	2210302300	193300	193200	193300	193200	25
515	20230706	100300	2205470700	193300	193300	193300	193300	15
516	20230706	100200	2202571200	193300	193500	193500	193200	18
517	20230706	100100	2199090100	193200	193200	193500	193200	141
518	20230706	100000	2171848400	193100	193000	193100	193000	110
519	20230706	095900	2150608500	193000	193000	193100	193000	27
520	20230706	095800	2145395900	193000	193000	193100	193000	8
521	20230706	095700	2143851700	193200	193100	193200	193000	117
522	20230706	095600	2121260800	193100	193200	193200	193100	108
523	20230706	095500	2100404800	193300	193200	193300	193200	11
524	20230706	095400	2098279400	193100	193200	193200	193100	24
525	20230706	095300	2093643900	193200	193200	193200	193200	23
526	20230706	095200	2089200300	193200	193100	193200	193100	57
527	20230706	095100	2078188300	193200	193100	193500	193100	42
528	20230706	095000	2070073500	193200	193100	193200	193100	2
529	20230706	094900	2069687200	193100	193900	193900	193000	126
530	20230706	094800	2045287800	193900	193700	194200	193700	178
531	20230706	094700	2010736700	193300	192600	193300	192600	361
532	20230706	094600	1941080400	192600	192600	192700	192600	302
533	20230706	094500	1882913100	192600	192700	192700	192600	328
534	20230706	094400	1819720900	192800	192800	192800	192700	21
535	20230706	094300	1815672500	192800	192700	192800	192700	14
536	20230706	094200	1812974500	192700	192800	192800	192700	75
537	20230706	094100	1798516600	192800	192800	192800	192700	8
538	20230706	094000	1796974800	192800	192700	192800	192600	48
539	20230706	093900	1787725200	192700	192700	192800	192700	27
540	20230706	093800	1782522200	192700	192700	192700	192600	33
541	20230706	093700	1776163500	192700	192700	192800	192600	35
542	20230706	093600	1769418900	192600	192700	192700	192600	9
543	20230706	093500	1767684800	192600	192800	193000	192600	138
544	20230706	093400	1741080800	192800	192500	192800	192500	35
545	20230706	093300	1734338300	192400	192300	192600	192300	58
546	20230706	093200	1723177400	192200	192100	192300	192100	236
547	20230706	093100	1677799600	192300	192100	192300	192000	543
548	20230706	093000	1573488100	192100	192100	192100	192000	62
549	20230706	092900	1561579400	192000	192100	192100	192000	65
550	20230706	092800	1549098400	192000	192200	192200	192000	273
551	20230706	092700	1496653400	192200	192200	192300	192200	126
552	20230706	092600	1472435900	192200	192600	192600	192200	771
553	20230706	092500	1324062100	192500	193100	193200	192500	479
554	20230706	092400	1231631300	193100	193200	193200	193000	349
555	20230706	092300	1164245500	193200	193200	193200	193100	57
556	20230706	092200	1153233200	193200	193300	193400	193100	284
557	20230706	092100	1098346600	193300	193400	193400	193300	113
558	20230706	092000	1076493100	193400	193500	193500	193400	17
559	20230706	091900	1073204100	193400	193400	193500	193400	65
560	20230706	091800	1060632600	193400	193400	193500	193400	43
561	20230706	091700	1052315900	193400	194200	194200	193300	2611
562	20230706	091600	545952000	194000	194200	194200	194000	492
563	20230706	091500	450457100	194200	194100	194200	194100	157
564	20230706	091400	419971900	194200	194700	194700	194200	399
565	20230706	091300	342378800	194600	194700	194700	194600	292
566	20230706	091200	285546200	194700	194800	194800	194700	224
567	20230706	091100	241932200	194800	194800	194800	194700	78
568	20230706	091000	226738300	194800	195000	195000	194700	45
569	20230706	090900	217971300	194800	194800	194800	194800	19
570	20230706	090800	214270100	194800	194700	194800	194700	17
571	20230706	090700	210959100	195000	194800	195300	194700	184
572	20230706	090600	175115600	194800	194800	194800	194700	34
573	20230706	090500	168493600	194700	194600	194800	194600	41
574	20230706	090400	160514200	194600	195100	195200	194600	279
575	20230706	090300	106104900	195100	195400	195600	195100	114
576	20230706	090200	83822400	195500	196200	196300	195500	270
577	20230706	090100	30887500	196100	196200	196200	196100	31
578	20230706	090000	24807300	196100	197000	197000	196100	126