KissMeData/200350/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	201900	1377859430	18750	18750	18750	18750	2156
3	20230705	201800	1377859430	18750	18750	18750	18750	0
4	20230705	201700	1377859430	18750	18750	18750	18750	0
5	20230705	201600	1377859430	18750	18750	18750	18750	0
6	20230705	201500	1377859430	18750	18750	18750	18750	0
7	20230705	201400	1377859430	18750	18750	18750	18750	0
8	20230705	201300	1377859430	18750	18750	18750	18750	0
9	20230705	201200	1377859430	18750	18750	18750	18750	0
10	20230705	201100	1377859430	18750	18750	18750	18750	0
11	20230705	201000	1377859430	18750	18750	18750	18750	0
12	20230705	200900	1377859430	18750	18750	18750	18750	0
13	20230705	200800	1377859430	18750	18750	18750	18750	0
14	20230705	200700	1377859430	18750	18750	18750	18750	0
15	20230705	200600	1377859430	18750	18750	18750	18750	0
16	20230705	200500	1377859430	18750	18750	18750	18750	0
17	20230705	200400	1377859430	18750	18750	18750	18750	0
18	20230705	200300	1377859430	18750	18750	18750	18750	0
19	20230705	200200	1377859430	18750	18750	18750	18750	0
20	20230705	200100	1377859430	18750	18750	18750	18750	0
21	20230705	200000	1377859430	18750	18750	18750	18750	0
22	20230705	195900	1377859430	18750	18750	18750	18750	0
23	20230705	195800	1377859430	18750	18750	18750	18750	0
24	20230705	195700	1377859430	18750	18750	18750	18750	0
25	20230705	195600	1377859430	18750	18750	18750	18750	0
26	20230705	195500	1377859430	18750	18750	18750	18750	0
27	20230705	195400	1377859430	18750	18750	18750	18750	0
28	20230705	195300	1377859430	18750	18750	18750	18750	0
29	20230705	195200	1377859430	18750	18750	18750	18750	0
30	20230705	195100	1377859430	18750	18750	18750	18750	0
31	20230705	195000	1377859430	18750	18750	18750	18750	0
32	20230705	194900	1377859430	18750	18750	18750	18750	2156
33	20230705	194800	1377859430	18750	18750	18750	18750	0
34	20230705	194700	1377859430	18750	18750	18750	18750	0
35	20230705	194600	1377859430	18750	18750	18750	18750	0
36	20230705	194500	1377859430	18750	18750	18750	18750	0
37	20230705	194400	1377859430	18750	18750	18750	18750	0
38	20230705	194300	1377859430	18750	18750	18750	18750	0
39	20230705	194200	1377859430	18750	18750	18750	18750	0
40	20230705	194100	1377859430	18750	18750	18750	18750	0
41	20230705	194000	1377859430	18750	18750	18750	18750	0
42	20230705	193900	1377859430	18750	18750	18750	18750	0
43	20230705	193800	1377859430	18750	18750	18750	18750	0
44	20230705	193700	1377859430	18750	18750	18750	18750	0
45	20230705	193600	1377859430	18750	18750	18750	18750	0
46	20230705	193500	1377859430	18750	18750	18750	18750	0
47	20230705	193400	1377859430	18750	18750	18750	18750	0
48	20230705	193300	1377859430	18750	18750	18750	18750	0
49	20230705	193200	1377859430	18750	18750	18750	18750	0
50	20230705	193100	1377859430	18750	18750	18750	18750	0
51	20230705	193000	1377859430	18750	18750	18750	18750	0
52	20230705	192900	1377859430	18750	18750	18750	18750	0
53	20230705	192800	1377859430	18750	18750	18750	18750	0
54	20230705	192700	1377859430	18750	18750	18750	18750	0
55	20230705	192600	1377859430	18750	18750	18750	18750	0
56	20230705	192500	1377859430	18750	18750	18750	18750	0
57	20230705	192400	1377859430	18750	18750	18750	18750	0
58	20230705	192300	1377859430	18750	18750	18750	18750	0
59	20230705	192200	1377859430	18750	18750	18750	18750	0
60	20230705	192100	1377859430	18750	18750	18750	18750	0
61	20230705	192000	1377859430	18750	18750	18750	18750	0
62	20230705	191900	1377859430	18750	18750	18750	18750	2156
63	20230705	191800	1377859430	18750	18750	18750	18750	0
64	20230705	191700	1377859430	18750	18750	18750	18750	0
65	20230705	191600	1377859430	18750	18750	18750	18750	0
66	20230705	191500	1377859430	18750	18750	18750	18750	0
67	20230705	191400	1377859430	18750	18750	18750	18750	0
68	20230705	191300	1377859430	18750	18750	18750	18750	0
69	20230705	191200	1377859430	18750	18750	18750	18750	0
70	20230705	191100	1377859430	18750	18750	18750	18750	0
71	20230705	191000	1377859430	18750	18750	18750	18750	0
72	20230705	190900	1377859430	18750	18750	18750	18750	0
73	20230705	190800	1377859430	18750	18750	18750	18750	0
74	20230705	190700	1377859430	18750	18750	18750	18750	0
75	20230705	190600	1377859430	18750	18750	18750	18750	0
76	20230705	190500	1377859430	18750	18750	18750	18750	0
77	20230705	190400	1377859430	18750	18750	18750	18750	0
78	20230705	190300	1377859430	18750	18750	18750	18750	0
79	20230705	190200	1377859430	18750	18750	18750	18750	0
80	20230705	190100	1377859430	18750	18750	18750	18750	0
81	20230705	190000	1377859430	18750	18750	18750	18750	0
82	20230705	185900	1377859430	18750	18750	18750	18750	0
83	20230705	185800	1377859430	18750	18750	18750	18750	0
84	20230705	185700	1377859430	18750	18750	18750	18750	0
85	20230705	185600	1377859430	18750	18750	18750	18750	0
86	20230705	185500	1377859430	18750	18750	18750	18750	0
87	20230705	185400	1377859430	18750	18750	18750	18750	0
88	20230705	185300	1377859430	18750	18750	18750	18750	0
89	20230705	185200	1377859430	18750	18750	18750	18750	0
90	20230705	185100	1377859430	18750	18750	18750	18750	0
91	20230705	185000	1377859430	18750	18750	18750	18750	0
92	20230705	184900	1377859430	18750	18750	18750	18750	2156
93	20230705	184800	1377859430	18750	18750	18750	18750	0
94	20230705	184700	1377859430	18750	18750	18750	18750	0
95	20230705	184600	1377859430	18750	18750	18750	18750	0
96	20230705	184500	1377859430	18750	18750	18750	18750	0
97	20230705	184400	1377859430	18750	18750	18750	18750	0
98	20230705	184300	1377859430	18750	18750	18750	18750	0
99	20230705	184200	1377859430	18750	18750	18750	18750	0
100	20230705	184100	1377859430	18750	18750	18750	18750	0
101	20230705	184000	1377859430	18750	18750	18750	18750	0
102	20230705	183900	1377859430	18750	18750	18750	18750	0
103	20230705	183800	1377859430	18750	18750	18750	18750	0
104	20230705	183700	1377859430	18750	18750	18750	18750	0
105	20230705	183600	1377859430	18750	18750	18750	18750	0
106	20230705	183500	1377859430	18750	18750	18750	18750	0
107	20230705	183400	1377859430	18750	18750	18750	18750	0
108	20230705	183300	1377859430	18750	18750	18750	18750	0
109	20230705	183200	1377859430	18750	18750	18750	18750	0
110	20230705	183100	1377859430	18750	18750	18750	18750	0
111	20230705	183000	1377859430	18750	18750	18750	18750	0
112	20230705	182900	1377859430	18750	18750	18750	18750	0
113	20230705	182800	1377859430	18750	18750	18750	18750	0
114	20230705	182700	1377859430	18750	18750	18750	18750	0
115	20230705	182600	1377859430	18750	18750	18750	18750	0
116	20230705	182500	1377859430	18750	18750	18750	18750	0
117	20230705	182400	1377859430	18750	18750	18750	18750	0
118	20230705	182300	1377859430	18750	18750	18750	18750	0
119	20230705	182200	1377859430	18750	18750	18750	18750	0
120	20230705	182100	1377859430	18750	18750	18750	18750	0
121	20230705	182000	1377859430	18750	18750	18750	18750	0
122	20230705	181900	1377859430	18750	18750	18750	18750	2156
123	20230705	181800	1377859430	18750	18750	18750	18750	0
124	20230705	181700	1377859430	18750	18750	18750	18750	0
125	20230705	181600	1377859430	18750	18750	18750	18750	0
126	20230705	181500	1377859430	18750	18750	18750	18750	0
127	20230705	181400	1377859430	18750	18750	18750	18750	0
128	20230705	181300	1377859430	18750	18750	18750	18750	0
129	20230705	181200	1377859430	18750	18750	18750	18750	0
130	20230705	181100	1377859430	18750	18750	18750	18750	0
131	20230705	181000	1377859430	18750	18750	18750	18750	0
132	20230705	180900	1377859430	18750	18750	18750	18750	0
133	20230705	180800	1377859430	18750	18750	18750	18750	0
134	20230705	180700	1377859430	18750	18750	18750	18750	0
135	20230705	180600	1377859430	18750	18750	18750	18750	0
136	20230705	180500	1377859430	18750	18750	18750	18750	0
137	20230705	180400	1377859430	18750	18750	18750	18750	0
138	20230705	180300	1377859430	18750	18750	18750	18750	0
139	20230705	180200	1377859430	18750	18750	18750	18750	0
140	20230705	180100	1377859430	18750	18750	18750	18750	0
141	20230705	180000	1377859430	18750	18750	18750	18750	0
142	20230705	175900	1377859430	18750	18750	18750	18750	0
143	20230705	175800	1377859430	18750	18750	18750	18750	0
144	20230705	175700	1377859430	18750	18750	18750	18750	0
145	20230705	175600	1377859430	18750	18750	18750	18750	0
146	20230705	175500	1377859430	18750	18750	18750	18750	0
147	20230705	175400	1377859430	18750	18750	18750	18750	0
148	20230705	175300	1377859430	18750	18750	18750	18750	0
149	20230705	175200	1377859430	18750	18750	18750	18750	0
150	20230705	175100	1377859430	18750	18750	18750	18750	0
151	20230705	175000	1377859430	18750	18750	18750	18750	0
152	20230705	174900	1377859430	18750	18750	18750	18750	2156
153	20230705	174800	1377859430	18750	18750	18750	18750	0
154	20230705	174700	1377859430	18750	18750	18750	18750	0
155	20230705	174600	1377859430	18750	18750	18750	18750	0
156	20230705	174500	1377859430	18750	18750	18750	18750	0
157	20230705	174400	1377859430	18750	18750	18750	18750	0
158	20230705	174300	1377859430	18750	18750	18750	18750	0
159	20230705	174200	1377859430	18750	18750	18750	18750	0
160	20230705	174100	1377859430	18750	18750	18750	18750	0
161	20230705	174000	1377859430	18750	18750	18750	18750	0
162	20230705	173900	1377859430	18750	18750	18750	18750	0
163	20230705	173800	1377859430	18750	18750	18750	18750	0
164	20230705	173700	1377859430	18750	18750	18750	18750	0
165	20230705	173600	1377859430	18750	18750	18750	18750	0
166	20230705	173500	1377859430	18750	18750	18750	18750	0
167	20230705	173400	1377859430	18750	18750	18750	18750	0
168	20230705	173300	1377859430	18750	18750	18750	18750	0
169	20230705	173200	1377859430	18750	18750	18750	18750	0
170	20230705	173100	1377859430	18750	18750	18750	18750	0
171	20230705	173000	1377859430	18750	18750	18750	18750	0
172	20230705	172900	1377859430	18750	18750	18750	18750	0
173	20230705	172800	1377859430	18750	18750	18750	18750	0
174	20230705	172700	1377859430	18750	18750	18750	18750	0
175	20230705	172600	1377859430	18750	18750	18750	18750	0
176	20230705	172500	1377859430	18750	18750	18750	18750	0
177	20230705	172400	1377859430	18750	18750	18750	18750	0
178	20230705	172300	1377859430	18750	18750	18750	18750	0
179	20230705	172200	1377859430	18750	18750	18750	18750	0
180	20230705	172100	1377859430	18750	18750	18750	18750	0
181	20230705	172000	1377859430	18750	18750	18750	18750	0
182	20230705	171900	1377859430	18750	18750	18750	18750	2156
183	20230705	171800	1377859430	18750	18750	18750	18750	0
184	20230705	171700	1377859430	18750	18750	18750	18750	0
185	20230705	171600	1377859430	18750	18750	18750	18750	0
186	20230705	171500	1377859430	18750	18750	18750	18750	0
187	20230705	171400	1377859430	18750	18750	18750	18750	0
188	20230705	171300	1377859430	18750	18750	18750	18750	0
189	20230705	171200	1377859430	18750	18750	18750	18750	0
190	20230705	171100	1377859430	18750	18750	18750	18750	0
191	20230705	171000	1377859430	18750	18750	18750	18750	0
192	20230705	170900	1377859430	18750	18750	18750	18750	0
193	20230705	170800	1377859430	18750	18750	18750	18750	0
194	20230705	170700	1377859430	18750	18750	18750	18750	0
195	20230705	170600	1377859430	18750	18750	18750	18750	0
196	20230705	170500	1377859430	18750	18750	18750	18750	0
197	20230705	170400	1377859430	18750	18750	18750	18750	0
198	20230705	170300	1377859430	18750	18750	18750	18750	0
199	20230705	170200	1377859430	18750	18750	18750	18750	0
200	20230705	170100	1377859430	18750	18750	18750	18750	0
201	20230705	170000	1377859430	18750	18750	18750	18750	0
202	20230705	165900	1377859430	18750	18750	18750	18750	0
203	20230705	165800	1377859430	18750	18750	18750	18750	0
204	20230705	165700	1377859430	18750	18750	18750	18750	0
205	20230705	165600	1377859430	18750	18750	18750	18750	0
206	20230705	165500	1377859430	18750	18750	18750	18750	0
207	20230705	165400	1377859430	18750	18750	18750	18750	0
208	20230705	165300	1377859430	18750	18750	18750	18750	0
209	20230705	165200	1377859430	18750	18750	18750	18750	0
210	20230705	165100	1377859430	18750	18750	18750	18750	0
211	20230705	165000	1377859430	18750	18750	18750	18750	0
212	20230705	164900	1377859430	18750	18750	18750	18750	2156
213	20230705	164800	1377859430	18750	18750	18750	18750	0
214	20230705	164700	1377859430	18750	18750	18750	18750	0
215	20230705	164600	1377859430	18750	18750	18750	18750	0
216	20230705	164500	1377859430	18750	18750	18750	18750	0
217	20230705	164400	1377859430	18750	18750	18750	18750	0
218	20230705	164300	1377859430	18750	18750	18750	18750	0
219	20230705	164200	1377859430	18750	18750	18750	18750	0
220	20230705	164100	1377859430	18750	18750	18750	18750	0
221	20230705	164000	1377859430	18750	18750	18750	18750	0
222	20230705	163900	1377859430	18750	18750	18750	18750	0
223	20230705	163800	1377859430	18750	18750	18750	18750	0
224	20230705	163700	1377859430	18750	18750	18750	18750	0
225	20230705	163600	1377859430	18750	18750	18750	18750	0
226	20230705	163500	1377859430	18750	18750	18750	18750	0
227	20230705	163400	1377859430	18750	18750	18750	18750	0
228	20230705	163300	1377859430	18750	18750	18750	18750	0
229	20230705	163200	1377859430	18750	18750	18750	18750	0
230	20230705	163100	1377859430	18750	18750	18750	18750	0
231	20230705	163000	1377859430	18750	18750	18750	18750	0
232	20230705	162900	1377859430	18750	18750	18750	18750	0
233	20230705	162800	1377859430	18750	18750	18750	18750	0
234	20230705	162700	1377859430	18750	18750	18750	18750	0
235	20230705	162600	1377859430	18750	18750	18750	18750	0
236	20230705	162500	1377859430	18750	18750	18750	18750	0
237	20230705	162400	1377859430	18750	18750	18750	18750	0
238	20230705	162300	1377859430	18750	18750	18750	18750	0
239	20230705	162200	1377859430	18750	18750	18750	18750	0
240	20230705	162100	1377859430	18750	18750	18750	18750	0
241	20230705	162000	1377859430	18750	18750	18750	18750	0
242	20230705	161900	1377859430	18750	18750	18750	18750	2156
243	20230705	161800	1377859430	18750	18750	18750	18750	0
244	20230705	161700	1377859430	18750	18750	18750	18750	0
245	20230705	161600	1377859430	18750	18750	18750	18750	0
246	20230705	161500	1377859430	18750	18750	18750	18750	0
247	20230705	161400	1377859430	18750	18750	18750	18750	0
248	20230705	161300	1377859430	18750	18750	18750	18750	0
249	20230705	161200	1377859430	18750	18750	18750	18750	0
250	20230705	161100	1377859430	18750	18750	18750	18750	0
251	20230705	161000	1377859430	18750	18750	18750	18750	0
252	20230705	160900	1377859430	18750	18750	18750	18750	0
253	20230705	160800	1377859430	18750	18750	18750	18750	0
254	20230705	160700	1377859430	18750	18750	18750	18750	0
255	20230705	160600	1377859430	18750	18750	18750	18750	0
256	20230705	160500	1377859430	18750	18750	18750	18750	0
257	20230705	160400	1377859430	18750	18750	18750	18750	0
258	20230705	160300	1377859430	18750	18750	18750	18750	0
259	20230705	160200	1377859430	18750	18750	18750	18750	0
260	20230705	160100	1377859430	18750	18750	18750	18750	0
261	20230705	160000	1377859430	18750	18750	18750	18750	0
262	20230705	155900	1377859430	18750	18750	18750	18750	0
263	20230705	155800	1377859430	18750	18750	18750	18750	0
264	20230705	155700	1377859430	18750	18750	18750	18750	0
265	20230705	155600	1377859430	18750	18750	18750	18750	0
266	20230705	155500	1377859430	18750	18750	18750	18750	0
267	20230705	155400	1377859430	18750	18750	18750	18750	0
268	20230705	155300	1377859430	18750	18750	18750	18750	0
269	20230705	155200	1377859430	18750	18750	18750	18750	0
270	20230705	155100	1377859430	18750	18750	18750	18750	0
271	20230705	155000	1377859430	18750	18750	18750	18750	0
272	20230705	154900	1377859430	18750	18750	18750	18750	2156
273	20230705	154800	1377859430	18750	18750	18750	18750	0
274	20230705	154700	1377859430	18750	18750	18750	18750	0
275	20230705	154600	1377859430	18750	18750	18750	18750	0
276	20230705	154500	1377859430	18750	18750	18750	18750	0
277	20230705	154400	1377859430	18750	18750	18750	18750	0
278	20230705	154300	1377859430	18750	18750	18750	18750	0
279	20230705	154200	1377859430	18750	18750	18750	18750	0
280	20230705	154100	1377859430	18750	18750	18750	18750	0
281	20230705	154000	1377859430	18750	18750	18750	18750	0
282	20230705	153900	1377859430	18750	18750	18750	18750	0
283	20230705	153800	1377859430	18750	18750	18750	18750	0
284	20230705	153700	1377859430	18750	18750	18750	18750	0
285	20230705	153600	1377859430	18750	18750	18750	18750	0
286	20230705	153500	1377859430	18750	18750	18750	18750	0
287	20230705	153400	1377859430	18750	18750	18750	18750	0
288	20230705	153300	1377859430	18750	18750	18750	18750	0
289	20230705	153200	1377859430	18750	18750	18750	18750	0
290	20230705	153100	1377859430	18750	18750	18750	18750	0
291	20230705	153000	1377859430	18750	18750	18750	18750	2156
292	20230705	152900	1337434430	18720	18720	18720	18720	0
293	20230705	152800	1337434430	18720	18720	18720	18720	0
294	20230705	152700	1337434430	18720	18720	18720	18720	0
295	20230705	152600	1337434430	18720	18720	18720	18720	0
296	20230705	152500	1337434430	18720	18720	18720	18720	0
297	20230705	152400	1337434430	18720	18720	18720	18720	0
298	20230705	152300	1337434430	18720	18720	18720	18720	0
299	20230705	152200	1337434430	18720	18720	18720	18720	0
300	20230705	152100	1337434430	18720	18720	18720	18720	0
301	20230705	152000	1337434430	18720	18720	18720	18720	0
302	20230705	151900	1337434430	18720	18690	18730	18670	546
303	20230705	151800	1327217840	18690	18690	18690	18690	2
304	20230705	151700	1327180460	18670	18650	18670	18650	108
305	20230705	151600	1325164500	18650	18690	18690	18650	3
306	20230705	151500	1325108510	18650	18660	18660	18650	10
307	20230705	151400	1324922000	18650	18690	18690	18650	280
308	20230705	151300	1319697350	18690	18690	18690	18690	11
309	20230705	151200	1319491760	18690	18690	18690	18690	0
310	20230705	151100	1319491760	18690	18690	18690	18690	50
311	20230705	151000	1318557260	18650	18650	18650	18650	1
312	20230705	150900	1318538610	18690	18690	18690	18690	9
313	20230705	150800	1318370400	18690	18650	18690	18650	97
314	20230705	150700	1316557710	18650	18650	18650	18650	42
315	20230705	150600	1315774410	18650	18690	18690	18650	21
316	20230705	150500	1315382720	18690	18700	18700	18690	111
317	20230705	150400	1313307130	18650	18650	18650	18650	38
318	20230705	150300	1312598430	18650	18650	18650	18650	0
319	20230705	150200	1312598430	18650	18650	18650	18650	10
320	20230705	150100	1312411930	18650	18650	18650	18650	3
321	20230705	150000	1312355980	18650	18650	18650	18650	34
322	20230705	145900	1311721880	18670	18670	18670	18670	0
323	20230705	145800	1311721880	18670	18670	18670	18670	52
324	20230705	145700	1310751040	18650	18650	18650	18650	67
325	20230705	145600	1309501490	18640	18640	18640	18640	0
326	20230705	145500	1309501490	18640	18640	18640	18640	0
327	20230705	145400	1309501490	18640	18640	18640	18640	0
328	20230705	145300	1309501490	18640	18690	18690	18640	751
329	20230705	145200	1295501690	18670	18700	18700	18670	754
330	20230705	145100	1281410720	18700	18710	18710	18700	22
331	20230705	145000	1280999300	18700	18700	18700	18700	0
332	20230705	144900	1280999300	18700	18700	18700	18700	2
333	20230705	144800	1280961900	18700	18700	18700	18700	40
334	20230705	144700	1280213900	18700	18710	18710	18700	8
335	20230705	144600	1280064290	18710	18710	18710	18710	20
336	20230705	144500	1279690090	18690	18690	18690	18690	0
337	20230705	144400	1279690090	18690	18690	18690	18690	200
338	20230705	144300	1275952090	18690	18700	18710	18690	270
339	20230705	144200	1270903070	18710	18710	18710	18710	50
340	20230705	144100	1269967570	18710	18710	18710	18710	12
341	20230705	144000	1269743050	18700	18700	18700	18690	43
342	20230705	143900	1268939290	18690	18690	18690	18690	4
343	20230705	143800	1268864530	18690	18690	18690	18690	33
344	20230705	143700	1268247760	18690	18690	18690	18690	34
345	20230705	143600	1267612300	18680	18680	18680	18680	15
346	20230705	143500	1267332100	18680	18670	18680	18670	41
347	20230705	143400	1266566480	18670	18670	18670	18660	84
348	20230705	143300	1264998930	18670	18690	18690	18670	21
349	20230705	143200	1264606730	18690	18690	18690	18690	24
350	20230705	143100	1264158170	18690	18650	18690	18650	249
351	20230705	143000	1259513500	18650	18650	18650	18650	52
352	20230705	142900	1258543700	18650	18650	18650	18650	11
353	20230705	142800	1258338550	18650	18650	18650	18650	1
354	20230705	142700	1258319900	18640	18640	18640	18640	10
355	20230705	142600	1258133500	18660	18660	18660	18660	8
356	20230705	142500	1257984220	18660	18650	18660	18650	47
357	20230705	142400	1257107460	18650	18660	18660	18650	12
358	20230705	142300	1256883630	18660	18650	18660	18650	56
359	20230705	142200	1255838970	18640	18630	18640	18610	509
360	20230705	142100	1246355640	18630	18630	18630	18620	34
361	20230705	142000	1245722520	18630	18630	18630	18630	2
362	20230705	141900	1245685260	18630	18630	18630	18630	22
363	20230705	141800	1245275400	18640	18640	18640	18640	267
364	20230705	141700	1240298520	18640	18640	18640	18640	84
365	20230705	141600	1238732760	18640	18640	18640	18640	100
366	20230705	141500	1236868760	18640	18640	18640	18640	67
367	20230705	141400	1235619880	18610	18610	18610	18610	0
368	20230705	141300	1235619880	18610	18610	18610	18610	0
369	20230705	141200	1235619880	18610	18610	18610	18610	0
370	20230705	141100	1235619880	18610	18610	18610	18610	38
371	20230705	141000	1234912700	18610	18610	18610	18600	519
372	20230705	140900	1225254450	18600	18610	18610	18600	47
373	20230705	140800	1224380180	18600	18600	18600	18600	33
374	20230705	140700	1223766380	18610	18610	18610	18610	1
375	20230705	140600	1223747770	18610	18610	18610	18610	9
376	20230705	140500	1223580280	18600	18600	18600	18600	34
377	20230705	140400	1222947880	18600	18600	18600	18600	0
378	20230705	140300	1222947880	18600	18600	18600	18600	33
379	20230705	140200	1222334080	18600	18600	18600	18600	0
380	20230705	140100	1222334080	18600	18600	18600	18600	58
381	20230705	140000	1221255280	18600	18600	18600	18600	0
382	20230705	135900	1221255280	18600	18600	18600	18600	34
383	20230705	135800	1220622880	18600	18600	18600	18600	57
384	20230705	135700	1219562680	18600	18600	18650	18600	650
385	20230705	135600	1207470430	18600	18610	18610	18600	364
386	20230705	135500	1200699720	18610	18610	18610	18610	1
387	20230705	135400	1200681110	18610	18610	18610	18610	23
388	20230705	135300	1200253080	18600	18600	18600	18600	0
389	20230705	135200	1200253080	18600	18600	18600	18600	39
390	20230705	135100	1199527680	18610	18610	18610	18610	20
391	20230705	135000	1199155480	18600	18600	18600	18600	0
392	20230705	134900	1199155480	18600	18600	18600	18600	34
393	20230705	134800	1198523080	18610	18610	18610	18610	9
394	20230705	134700	1198355590	18600	18600	18600	18600	66
395	20230705	134600	1197127990	18600	18600	18600	18600	0
396	20230705	134500	1197127990	18600	18600	18600	18600	33
397	20230705	134400	1196514190	18610	18610	18610	18610	51
398	20230705	134300	1195565080	18610	18610	18610	18610	23
399	20230705	134200	1195137050	18600	18610	18610	18600	36
400	20230705	134100	1194467430	18610	18610	18610	18610	105
401	20230705	134000	1192513380	18610	18610	18610	18610	0
402	20230705	133900	1192513380	18610	18610	18610	18610	0
403	20230705	133800	1192513380	18610	18610	18610	18610	108
404	20230705	133700	1190503500	18610	18610	18610	18610	30
405	20230705	133600	1189945200	18620	18620	18620	18620	3
406	20230705	133500	1189889340	18630	18630	18630	18630	1
407	20230705	133400	1189870710	18630	18630	18630	18630	2
408	20230705	133300	1189833450	18640	18640	18640	18640	0
409	20230705	133200	1189833450	18640	18640	18640	18640	11
410	20230705	133100	1189628410	18640	18640	18640	18640	10
411	20230705	133000	1189442010	18610	18610	18610	18610	24
412	20230705	132900	1188995370	18610	18600	18610	18600	53
413	20230705	132800	1188009370	18610	18610	18610	18610	11
414	20230705	132700	1187804660	18610	18610	18610	18610	0
415	20230705	132600	1187804660	18610	18610	18610	18610	11
416	20230705	132500	1187599950	18610	18610	18610	18610	38
417	20230705	132400	1186892770	18610	18600	18610	18600	907
418	20230705	132300	1170022490	18610	18620	18620	18610	984
419	20230705	132200	1151704380	18630	18630	18630	18630	38
420	20230705	132100	1150996440	18640	18640	18640	18640	5
421	20230705	132000	1150903240	18640	18630	18640	18630	8
422	20230705	131900	1150754190	18620	18630	18630	18620	18
423	20230705	131800	1150419020	18630	18630	18630	18630	0
424	20230705	131700	1150419020	18630	18630	18630	18630	363
425	20230705	131600	1143656330	18640	18640	18640	18640	18
426	20230705	131500	1143320810	18640	18640	18640	18640	18
427	20230705	131400	1142985290	18640	18640	18640	18640	12
428	20230705	131300	1142761610	18640	18640	18640	18630	395
429	20230705	131200	1135402560	18640	18640	18640	18640	0
430	20230705	131100	1135402560	18640	18640	18640	18640	0
431	20230705	131000	1135402560	18640	18650	18650	18640	38
432	20230705	130900	1134694190	18650	18650	18650	18650	0
433	20230705	130800	1134694190	18650	18640	18650	18640	43
434	20230705	130700	1133892580	18640	18640	18640	18640	22
435	20230705	130600	1133482500	18640	18640	18640	18640	11
436	20230705	130500	1133277460	18630	18630	18630	18630	49
437	20230705	130400	1132364590	18630	18640	18640	18630	885
438	20230705	130300	1115871670	18640	18640	18640	18640	34
439	20230705	130200	1115237910	18640	18640	18640	18640	0
440	20230705	130100	1115237910	18640	18650	18650	18640	112
441	20230705	130000	1113149460	18650	18650	18650	18650	100
442	20230705	125900	1111284460	18650	18650	18650	18640	94
443	20230705	125800	1109531690	18650	18640	18650	18640	62
444	20230705	125700	1108375790	18650	18650	18650	18650	3
445	20230705	125600	1108319840	18650	18650	18650	18650	24
446	20230705	125500	1107872240	18650	18650	18650	18650	101
447	20230705	125400	1105988590	18660	18660	18660	18660	23
448	20230705	125300	1105559410	18670	18670	18670	18670	43
449	20230705	125200	1104756600	18670	18660	18670	18660	44
450	20230705	125100	1103935460	18670	18720	18720	18670	125
451	20230705	125000	1101598540	18700	18700	18700	18700	0
452	20230705	124900	1101598540	18700	18680	18700	18680	31
453	20230705	124800	1101019440	18680	18680	18680	18680	0
454	20230705	124700	1101019440	18680	18680	18680	18680	13
455	20230705	124600	1100776600	18690	18690	18690	18690	0
456	20230705	124500	1100776600	18690	18690	18690	18690	24
457	20230705	124400	1100328040	18680	18680	18680	18680	41
458	20230705	124300	1099562160	18680	18680	18680	18680	25
459	20230705	124200	1099095160	18690	18690	18690	18690	0
460	20230705	124100	1099095160	18690	18690	18690	18690	1
461	20230705	124000	1099076470	18680	18700	18700	18680	100
462	20230705	123900	1097208370	18670	18670	18670	18670	100
463	20230705	123800	1095341370	18680	18680	18680	18680	0
464	20230705	123700	1095341370	18680	18680	18680	18680	1
465	20230705	123600	1095322690	18650	18650	18650	18650	0
466	20230705	123500	1095322690	18650	18650	18650	18650	0
467	20230705	123400	1095322690	18650	18650	18650	18650	0
468	20230705	123300	1095322690	18650	18650	18650	18650	0
469	20230705	123200	1095322690	18650	18650	18650	18650	111
470	20230705	123100	1093252540	18640	18640	18640	18640	0
471	20230705	123000	1093252540	18640	18640	18640	18640	6
472	20230705	122900	1093140700	18650	18660	18660	18650	269
473	20230705	122800	1088123520	18660	18660	18660	18660	0
474	20230705	122700	1088123520	18660	18660	18660	18660	0
475	20230705	122600	1088123520	18660	18660	18660	18660	0
476	20230705	122500	1088123520	18660	18660	18660	18660	67
477	20230705	122400	1086873300	18670	18670	18670	18670	2
478	20230705	122300	1086835960	18640	18640	18640	18640	0
479	20230705	122200	1086835960	18640	18640	18640	18640	0
480	20230705	122100	1086835960	18640	18640	18640	18640	0
481	20230705	122000	1086835960	18640	18630	18640	18630	67
482	20230705	121900	1085587410	18640	18630	18640	18630	154
483	20230705	121800	1082718310	18640	18640	18640	18640	21
484	20230705	121700	1082326870	18630	18630	18630	18630	34
485	20230705	121600	1081693450	18630	18630	18630	18630	0
486	20230705	121500	1081693450	18630	18640	18640	18630	40
487	20230705	121400	1080948190	18640	18640	18640	18640	0
488	20230705	121300	1080948190	18640	18630	18640	18630	84
489	20230705	121200	1079382760	18640	18640	18640	18640	104
490	20230705	121100	1077444200	18640	18640	18640	18640	117
491	20230705	121000	1075263320	18640	18640	18640	18640	34
492	20230705	120900	1074629560	18640	18640	18640	18640	0
493	20230705	120800	1074629560	18640	18650	18650	18640	47
494	20230705	120700	1073753340	18650	18650	18650	18650	4
495	20230705	120600	1073678740	18650	18660	18660	18650	15
496	20230705	120500	1073398900	18700	18700	18700	18700	0
497	20230705	120400	1073398900	18700	18700	18700	18700	0
498	20230705	120300	1073398900	18700	18700	18700	18700	0
499	20230705	120200	1073398900	18700	18700	18700	18700	0
500	20230705	120100	1073398900	18700	18700	18700	18700	0
501	20230705	120000	1073398900	18700	18700	18700	18700	1
502	20230705	115900	1073380200	18630	18630	18630	18630	0
503	20230705	115800	1073380200	18630	18630	18630	18630	0
504	20230705	115700	1073380200	18630	18630	18630	18630	0
505	20230705	115600	1073380200	18630	18630	18630	18630	155
506	20230705	115500	1070492550	18630	18630	18630	18630	50
507	20230705	115400	1069561050	18620	18620	18620	18620	0
508	20230705	115300	1069561050	18620	18770	18770	18620	105
509	20230705	115200	1067605200	18770	18770	18770	18770	38
510	20230705	115100	1066891940	18620	18750	18770	18620	195
511	20230705	115000	1063254510	18720	18630	18720	18620	397
512	20230705	114900	1055846920	18770	18770	18770	18770	0
513	20230705	114800	1055846920	18770	18770	18770	18770	0
514	20230705	114700	1055846920	18770	18770	18770	18770	0
515	20230705	114600	1055846920	18770	18770	18770	18770	0
516	20230705	114500	1055846920	18770	18770	18770	18770	10
517	20230705	114400	1055659220	18770	18700	18770	18700	163
518	20230705	114300	1052603150	18690	18660	18690	18660	203
519	20230705	114200	1048812910	18690	18690	18690	18690	1
520	20230705	114100	1048794220	18700	18700	18700	18700	0
521	20230705	114000	1048794220	18700	18700	18700	18700	0
522	20230705	113900	1048794220	18700	18700	18700	18700	2
523	20230705	113800	1048756820	18620	18620	18620	18620	38
524	20230705	113700	1048049260	18730	18730	18730	18730	0
525	20230705	113600	1048049260	18730	18730	18730	18730	1
526	20230705	113500	1048030530	18620	18620	18620	18620	18
527	20230705	113400	1047695370	18610	18610	18610	18610	141
528	20230705	113300	1045071360	18620	18640	18640	18610	1176
529	20230705	113200	1023165610	18650	18650	18650	18650	326
530	20230705	113100	1017085710	18660	18670	18670	18660	416
531	20230705	113000	1009320810	18680	18710	18710	18680	504
532	20230705	112900	999904250	18700	18700	18700	18700	120
533	20230705	112800	997660250	18710	18710	18710	18710	18
534	20230705	112700	997323470	18710	18710	18710	18710	14
535	20230705	112600	997061530	18700	18700	18700	18700	0
536	20230705	112500	997061530	18700	18700	18700	18700	52
537	20230705	112400	996089130	18700	18710	18710	18700	2210
538	20230705	112300	954761410	18770	18770	18770	18770	25
539	20230705	112200	954292160	18770	18770	18770	18770	1
540	20230705	112100	954273390	18710	18700	18710	18700	70
541	20230705	112000	952964250	18700	18700	18710	18700	1152
542	20230705	111900	931420990	18710	18730	18730	18710	461
543	20230705	111800	922791240	18740	18740	18740	18740	241
544	20230705	111700	918274900	18770	18770	18770	18770	1
545	20230705	111600	918256130	18770	18770	18770	18770	0
546	20230705	111500	918256130	18770	18770	18770	18770	0
547	20230705	111400	918256130	18770	18760	18770	18760	247
548	20230705	111300	913622230	18760	18760	18760	18760	34
549	20230705	111200	912984390	18770	18730	18770	18730	47
550	20230705	111100	912104040	18720	18750	18750	18720	257
551	20230705	111000	907287420	18770	18770	18770	18770	5
552	20230705	110900	907193570	18750	18750	18750	18750	10
553	20230705	110800	907006070	18760	18760	18760	18760	117
554	20230705	110700	904811150	18760	18760	18760	18760	0
555	20230705	110600	904811150	18760	18760	18760	18760	102
556	20230705	110500	902897630	18760	18760	18760	18760	0
557	20230705	110400	902897630	18760	18770	18770	18760	212
558	20230705	110300	898918850	18760	18760	18760	18760	98
559	20230705	110200	897080370	18770	18860	18860	18770	82
560	20230705	110100	895540470	18880	18880	18880	18880	0
561	20230705	110000	895540470	18880	18880	18880	18880	0
562	20230705	105900	895540470	18880	18880	18880	18880	0
563	20230705	105800	895540470	18880	18880	18880	18880	1
564	20230705	105700	895521590	18900	18790	18900	18780	40
565	20230705	105600	894768880	18780	18780	18780	18780	0
566	20230705	105500	894768880	18780	18780	18780	18780	26
567	20230705	105400	894280600	18830	18830	18830	18830	1
568	20230705	105300	894261770	18780	18780	18780	18780	26
569	20230705	105200	893773490	18780	18880	18880	18780	98
570	20230705	105100	891928030	18930	18930	18930	18930	0
571	20230705	105000	891928030	18930	18930	18930	18930	42
572	20230705	104900	891132970	18930	18930	18930	18930	102
573	20230705	104800	889202110	18960	18920	18960	18920	139
574	20230705	104700	886569460	18920	18790	18920	18790	9199
575	20230705	104600	713699790	18780	18750	18780	18750	1590
576	20230705	104500	683845780	18750	18740	18750	18740	312
577	20230705	104400	677996980	18730	18680	18730	18680	172
578	20230705	104300	674775560	18680	18710	18710	18680	25
579	20230705	104200	674308330	18700	18700	18700	18700	0
580	20230705	104100	674308330	18700	18700	18700	18700	0
581	20230705	104000	674308330	18700	18700	18700	18700	101
582	20230705	103900	672419630	18700	18700	18700	18700	0
583	20230705	103800	672419630	18700	18700	18700	18700	105
584	20230705	103700	670456130	18700	18730	18730	18700	66
585	20230705	103600	669221710	18710	18710	18710	18710	0
586	20230705	103500	669221710	18710	18730	18730	18710	47
587	20230705	103400	668342320	18740	18740	18740	18740	0
588	20230705	103300	668342320	18740	18740	18740	18740	5
589	20230705	103200	668248620	18740	18740	18740	18740	0
590	20230705	103100	668248620	18740	18740	18740	18740	30
591	20230705	103000	667686420	18730	18740	18740	18730	211
592	20230705	102900	663734280	18740	18720	18740	18720	141
593	20230705	102800	661094400	18730	18710	18730	18710	80
594	20230705	102700	659597000	18700	18700	18700	18700	37
595	20230705	102600	658905100	18730	18730	18730	18730	7
596	20230705	102500	658773990	18730	18730	18730	18730	1
597	20230705	102400	658755260	18710	18710	18710	18710	0
598	20230705	102300	658755260	18710	18710	18710	18710	100
599	20230705	102200	656884260	18710	18710	18710	18710	0
600	20230705	102100	656884260	18710	18710	18710	18710	68
601	20230705	102000	655611980	18730	18730	18730	18730	10
602	20230705	101900	655424680	18720	18730	18730	18720	22
603	20230705	101800	655012730	18740	18740	18740	18740	0
604	20230705	101700	655012730	18740	18730	18740	18730	51
605	20230705	101600	654057490	18730	18730	18730	18730	0
606	20230705	101500	654057490	18730	18730	18730	18730	100
607	20230705	101400	652184490	18730	18620	18730	18620	229
608	20230705	101300	647917540	18740	18740	18740	18740	0
609	20230705	101200	647917540	18740	18740	18740	18740	0
610	20230705	101100	647917540	18740	18740	18740	18740	106
611	20230705	101000	645931100	18700	18700	18700	18700	1
612	20230705	100900	645912400	18740	18740	18740	18740	103
613	20230705	100800	643982180	18740	18790	18790	18700	254
614	20230705	100700	639226430	18790	18660	18790	18660	3473
615	20230705	100600	574304610	18660	18650	18660	18650	92
616	20230705	100500	572588260	18650	18650	18650	18650	204
617	20230705	100400	568783660	18650	18510	18650	18500	2548
618	20230705	100300	521638200	18510	18660	18660	18510	747
619	20230705	100200	507795190	18660	18640	18660	18610	222
620	20230705	100100	503654010	18640	18600	18640	18600	212
621	20230705	100000	499709890	18590	18600	18600	18590	12
622	20230705	095900	499486700	18590	18520	18590	18520	568
623	20230705	095800	488931780	18510	18500	18510	18500	19
624	20230705	095700	488580160	18470	18500	18500	18470	4
625	20230705	095600	488506190	18510	18510	18510	18510	7
626	20230705	095500	488376620	18510	18510	18510	18450	3888
627	20230705	095400	416596560	18500	18590	18590	18500	3
628	20230705	095300	416540880	18590	18590	18590	18590	310
629	20230705	095200	410777980	18500	18520	18520	18500	550
630	20230705	095100	400602840	18500	18500	18500	18500	1
631	20230705	095000	400584340	18500	18500	18500	18490	297
632	20230705	094900	395090040	18500	18500	18660	18500	744
633	20230705	094800	381325880	18500	18570	18570	18470	3779
634	20230705	094700	311335770	18590	18600	18600	18590	138
635	20230705	094600	308770310	18590	18590	18590	18590	45
636	20230705	094500	307933760	18560	18560	18560	18560	86
637	20230705	094400	306337600	18560	18570	18570	18560	19
638	20230705	094300	305984950	18570	18570	18570	18570	35
639	20230705	094200	305335000	18570	18570	18570	18570	0
640	20230705	094100	305335000	18570	18570	18580	18570	250
641	20230705	094000	300692310	18600	18620	18620	18580	73
642	20230705	093900	299334630	18630	18640	18640	18630	42
643	20230705	093800	298551760	18650	18670	18670	18650	12
644	20230705	093700	298327910	18670	18660	18670	18660	2
645	20230705	093600	298290580	18540	18540	18540	18540	0
646	20230705	093500	298290580	18540	18670	18670	18540	56
647	20230705	093400	297251690	18540	18540	18540	18540	100
648	20230705	093300	295397690	18540	18660	18660	18540	216
649	20230705	093200	291380790	18660	18580	18660	18540	958
650	20230705	093100	273555650	18520	18550	18550	18510	50
651	20230705	093000	272629730	18570	18500	18570	18490	1020
652	20230705	092900	253759410	18490	18570	18570	18490	1978
653	20230705	092800	217133040	18580	18600	18600	18580	445
654	20230705	092700	208856820	18600	18600	18610	18570	1025
655	20230705	092600	189793410	18610	18650	18700	18610	837
656	20230705	092500	174208130	18700	18700	18700	18700	45
657	20230705	092400	173366630	18700	18700	18700	18700	1
658	20230705	092300	173347930	18620	18640	18640	18620	200
659	20230705	092200	169623420	18700	18760	18760	18650	2941
660	20230705	092100	114595530	18760	18800	18800	18760	343
661	20230705	092000	108147410	18810	18840	18840	18810	52
662	20230705	091900	107169260	18840	18880	18880	18840	160
663	20230705	091800	104154820	18880	18880	18880	18880	145
664	20230705	091700	101417220	18880	18840	18880	18840	237
665	20230705	091600	96949470	18840	18850	18850	18840	105
666	20230705	091500	94970270	18840	18840	18840	18840	90
667	20230705	091400	93274670	18850	18800	18850	18800	14
668	20230705	091300	93011420	18800	18800	18800	18800	28
669	20230705	091200	92485020	18850	18850	18850	18850	1
670	20230705	091100	92466170	18800	18820	18820	18800	39
671	20230705	091000	91732490	18830	18840	18850	18830	50
672	20230705	090900	90790300	18850	18830	18850	18700	523
673	20230705	090800	80994660	18850	18870	18980	18850	455
674	20230705	090700	72380900	18870	18870	18870	18870	54
675	20230705	090600	71361920	18870	18830	18870	18830	129
676	20230705	090500	68932090	18830	18740	18830	18740	102
677	20230705	090400	67020430	18740	18850	18850	18600	454
678	20230705	090300	58508680	18850	18850	18850	18850	11
679	20230705	090200	58301330	18790	18790	18790	18790	112
680	20230705	090100	56196850	18790	18840	18840	18750	2251
681	20230705	090000	13868870	18820	18820	18820	18820	688