KissMeData/370090/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	205600	2903627650	27150	27150	27150	27150	3694
3	20230706	205500	2903627650	27150	27150	27150	27150	0
4	20230706	205400	2903627650	27150	27150	27150	27150	0
5	20230706	205300	2903627650	27150	27150	27150	27150	0
6	20230706	205200	2903627650	27150	27150	27150	27150	0
7	20230706	205100	2903627650	27150	27150	27150	27150	0
8	20230706	205000	2903627650	27150	27150	27150	27150	0
9	20230706	204900	2903627650	27150	27150	27150	27150	0
10	20230706	204800	2903627650	27150	27150	27150	27150	0
11	20230706	204700	2903627650	27150	27150	27150	27150	0
12	20230706	204600	2903627650	27150	27150	27150	27150	0
13	20230706	204500	2903627650	27150	27150	27150	27150	0
14	20230706	204400	2903627650	27150	27150	27150	27150	0
15	20230706	204300	2903627650	27150	27150	27150	27150	0
16	20230706	204200	2903627650	27150	27150	27150	27150	0
17	20230706	204100	2903627650	27150	27150	27150	27150	0
18	20230706	204000	2903627650	27150	27150	27150	27150	0
19	20230706	203900	2903627650	27150	27150	27150	27150	0
20	20230706	203800	2903627650	27150	27150	27150	27150	0
21	20230706	203700	2903627650	27150	27150	27150	27150	0
22	20230706	203600	2903627650	27150	27150	27150	27150	0
23	20230706	203500	2903627650	27150	27150	27150	27150	0
24	20230706	203400	2903627650	27150	27150	27150	27150	0
25	20230706	203300	2903627650	27150	27150	27150	27150	0
26	20230706	203200	2903627650	27150	27150	27150	27150	0
27	20230706	203100	2903627650	27150	27150	27150	27150	0
28	20230706	203000	2903627650	27150	27150	27150	27150	0
29	20230706	202900	2903627650	27150	27150	27150	27150	0
30	20230706	202800	2903627650	27150	27150	27150	27150	0
31	20230706	202700	2903627650	27150	27150	27150	27150	0
32	20230706	202600	2903627650	27150	27150	27150	27150	3694
33	20230706	202500	2903627650	27150	27150	27150	27150	0
34	20230706	202400	2903627650	27150	27150	27150	27150	0
35	20230706	202300	2903627650	27150	27150	27150	27150	0
36	20230706	202200	2903627650	27150	27150	27150	27150	0
37	20230706	202100	2903627650	27150	27150	27150	27150	0
38	20230706	202000	2903627650	27150	27150	27150	27150	0
39	20230706	201900	2903627650	27150	27150	27150	27150	0
40	20230706	201800	2903627650	27150	27150	27150	27150	0
41	20230706	201700	2903627650	27150	27150	27150	27150	0
42	20230706	201600	2903627650	27150	27150	27150	27150	0
43	20230706	201500	2903627650	27150	27150	27150	27150	0
44	20230706	201400	2903627650	27150	27150	27150	27150	0
45	20230706	201300	2903627650	27150	27150	27150	27150	0
46	20230706	201200	2903627650	27150	27150	27150	27150	0
47	20230706	201100	2903627650	27150	27150	27150	27150	0
48	20230706	201000	2903627650	27150	27150	27150	27150	0
49	20230706	200900	2903627650	27150	27150	27150	27150	0
50	20230706	200800	2903627650	27150	27150	27150	27150	0
51	20230706	200700	2903627650	27150	27150	27150	27150	0
52	20230706	200600	2903627650	27150	27150	27150	27150	0
53	20230706	200500	2903627650	27150	27150	27150	27150	0
54	20230706	200400	2903627650	27150	27150	27150	27150	0
55	20230706	200300	2903627650	27150	27150	27150	27150	0
56	20230706	200200	2903627650	27150	27150	27150	27150	0
57	20230706	200100	2903627650	27150	27150	27150	27150	0
58	20230706	200000	2903627650	27150	27150	27150	27150	0
59	20230706	195900	2903627650	27150	27150	27150	27150	0
60	20230706	195800	2903627650	27150	27150	27150	27150	0
61	20230706	195700	2903627650	27150	27150	27150	27150	0
62	20230706	195600	2903627650	27150	27150	27150	27150	3694
63	20230706	195500	2903627650	27150	27150	27150	27150	0
64	20230706	195400	2903627650	27150	27150	27150	27150	0
65	20230706	195300	2903627650	27150	27150	27150	27150	0
66	20230706	195200	2903627650	27150	27150	27150	27150	0
67	20230706	195100	2903627650	27150	27150	27150	27150	0
68	20230706	195000	2903627650	27150	27150	27150	27150	0
69	20230706	194900	2903627650	27150	27150	27150	27150	0
70	20230706	194800	2903627650	27150	27150	27150	27150	0
71	20230706	194700	2903627650	27150	27150	27150	27150	0
72	20230706	194600	2903627650	27150	27150	27150	27150	0
73	20230706	194500	2903627650	27150	27150	27150	27150	0
74	20230706	194400	2903627650	27150	27150	27150	27150	0
75	20230706	194300	2903627650	27150	27150	27150	27150	0
76	20230706	194200	2903627650	27150	27150	27150	27150	0
77	20230706	194100	2903627650	27150	27150	27150	27150	0
78	20230706	194000	2903627650	27150	27150	27150	27150	0
79	20230706	193900	2903627650	27150	27150	27150	27150	0
80	20230706	193800	2903627650	27150	27150	27150	27150	0
81	20230706	193700	2903627650	27150	27150	27150	27150	0
82	20230706	193600	2903627650	27150	27150	27150	27150	0
83	20230706	193500	2903627650	27150	27150	27150	27150	0
84	20230706	193400	2903627650	27150	27150	27150	27150	0
85	20230706	193300	2903627650	27150	27150	27150	27150	0
86	20230706	193200	2903627650	27150	27150	27150	27150	0
87	20230706	193100	2903627650	27150	27150	27150	27150	0
88	20230706	193000	2903627650	27150	27150	27150	27150	0
89	20230706	192900	2903627650	27150	27150	27150	27150	0
90	20230706	192800	2903627650	27150	27150	27150	27150	0
91	20230706	192700	2903627650	27150	27150	27150	27150	0
92	20230706	192600	2903627650	27150	27150	27150	27150	3694
93	20230706	192500	2903627650	27150	27150	27150	27150	0
94	20230706	192400	2903627650	27150	27150	27150	27150	0
95	20230706	192300	2903627650	27150	27150	27150	27150	0
96	20230706	192200	2903627650	27150	27150	27150	27150	0
97	20230706	192100	2903627650	27150	27150	27150	27150	0
98	20230706	192000	2903627650	27150	27150	27150	27150	0
99	20230706	191900	2903627650	27150	27150	27150	27150	0
100	20230706	191800	2903627650	27150	27150	27150	27150	0
101	20230706	191700	2903627650	27150	27150	27150	27150	0
102	20230706	191600	2903627650	27150	27150	27150	27150	0
103	20230706	191500	2903627650	27150	27150	27150	27150	0
104	20230706	191400	2903627650	27150	27150	27150	27150	0
105	20230706	191300	2903627650	27150	27150	27150	27150	0
106	20230706	191200	2903627650	27150	27150	27150	27150	0
107	20230706	191100	2903627650	27150	27150	27150	27150	0
108	20230706	191000	2903627650	27150	27150	27150	27150	0
109	20230706	190900	2903627650	27150	27150	27150	27150	0
110	20230706	190800	2903627650	27150	27150	27150	27150	0
111	20230706	190700	2903627650	27150	27150	27150	27150	0
112	20230706	190600	2903627650	27150	27150	27150	27150	0
113	20230706	190500	2903627650	27150	27150	27150	27150	0
114	20230706	190400	2903627650	27150	27150	27150	27150	0
115	20230706	190300	2903627650	27150	27150	27150	27150	0
116	20230706	190200	2903627650	27150	27150	27150	27150	0
117	20230706	190100	2903627650	27150	27150	27150	27150	0
118	20230706	190000	2903627650	27150	27150	27150	27150	0
119	20230706	185900	2903627650	27150	27150	27150	27150	0
120	20230706	185800	2903627650	27150	27150	27150	27150	0
121	20230706	185700	2903627650	27150	27150	27150	27150	0
122	20230706	185600	2903627650	27150	27150	27150	27150	3694
123	20230706	185500	2903627650	27150	27150	27150	27150	0
124	20230706	185400	2903627650	27150	27150	27150	27150	0
125	20230706	185300	2903627650	27150	27150	27150	27150	0
126	20230706	185200	2903627650	27150	27150	27150	27150	0
127	20230706	185100	2903627650	27150	27150	27150	27150	0
128	20230706	185000	2903627650	27150	27150	27150	27150	0
129	20230706	184900	2903627650	27150	27150	27150	27150	0
130	20230706	184800	2903627650	27150	27150	27150	27150	0
131	20230706	184700	2903627650	27150	27150	27150	27150	0
132	20230706	184600	2903627650	27150	27150	27150	27150	0
133	20230706	184500	2903627650	27150	27150	27150	27150	0
134	20230706	184400	2903627650	27150	27150	27150	27150	0
135	20230706	184300	2903627650	27150	27150	27150	27150	0
136	20230706	184200	2903627650	27150	27150	27150	27150	0
137	20230706	184100	2903627650	27150	27150	27150	27150	0
138	20230706	184000	2903627650	27150	27150	27150	27150	0
139	20230706	183900	2903627650	27150	27150	27150	27150	0
140	20230706	183800	2903627650	27150	27150	27150	27150	0
141	20230706	183700	2903627650	27150	27150	27150	27150	0
142	20230706	183600	2903627650	27150	27150	27150	27150	0
143	20230706	183500	2903627650	27150	27150	27150	27150	0
144	20230706	183400	2903627650	27150	27150	27150	27150	0
145	20230706	183300	2903627650	27150	27150	27150	27150	0
146	20230706	183200	2903627650	27150	27150	27150	27150	0
147	20230706	183100	2903627650	27150	27150	27150	27150	0
148	20230706	183000	2903627650	27150	27150	27150	27150	0
149	20230706	182900	2903627650	27150	27150	27150	27150	0
150	20230706	182800	2903627650	27150	27150	27150	27150	0
151	20230706	182700	2903627650	27150	27150	27150	27150	0
152	20230706	182600	2903627650	27150	27150	27150	27150	3694
153	20230706	182500	2903627650	27150	27150	27150	27150	0
154	20230706	182400	2903627650	27150	27150	27150	27150	0
155	20230706	182300	2903627650	27150	27150	27150	27150	0
156	20230706	182200	2903627650	27150	27150	27150	27150	0
157	20230706	182100	2903627650	27150	27150	27150	27150	0
158	20230706	182000	2903627650	27150	27150	27150	27150	0
159	20230706	181900	2903627650	27150	27150	27150	27150	0
160	20230706	181800	2903627650	27150	27150	27150	27150	0
161	20230706	181700	2903627650	27150	27150	27150	27150	0
162	20230706	181600	2903627650	27150	27150	27150	27150	0
163	20230706	181500	2903627650	27150	27150	27150	27150	0
164	20230706	181400	2903627650	27150	27150	27150	27150	0
165	20230706	181300	2903627650	27150	27150	27150	27150	0
166	20230706	181200	2903627650	27150	27150	27150	27150	0
167	20230706	181100	2903627650	27150	27150	27150	27150	0
168	20230706	181000	2903627650	27150	27150	27150	27150	0
169	20230706	180900	2903627650	27150	27150	27150	27150	0
170	20230706	180800	2903627650	27150	27150	27150	27150	0
171	20230706	180700	2903627650	27150	27150	27150	27150	0
172	20230706	180600	2903627650	27150	27150	27150	27150	0
173	20230706	180500	2903627650	27150	27150	27150	27150	0
174	20230706	180400	2903627650	27150	27150	27150	27150	0
175	20230706	180300	2903627650	27150	27150	27150	27150	0
176	20230706	180200	2903627650	27150	27150	27150	27150	0
177	20230706	180100	2903627650	27150	27150	27150	27150	0
178	20230706	180000	2903627650	27150	27150	27150	27150	0
179	20230706	175900	2903627650	27150	27150	27150	27150	0
180	20230706	175800	2903627650	27150	27150	27150	27150	0
181	20230706	175700	2903627650	27150	27150	27150	27150	0
182	20230706	175600	2903627650	27150	27150	27150	27150	3694
183	20230706	175500	2903627650	27150	27150	27150	27150	0
184	20230706	175400	2903627650	27150	27150	27150	27150	0
185	20230706	175300	2903627650	27150	27150	27150	27150	0
186	20230706	175200	2903627650	27150	27150	27150	27150	0
187	20230706	175100	2903627650	27150	27150	27150	27150	0
188	20230706	175000	2903627650	27150	27150	27150	27150	0
189	20230706	174900	2903627650	27150	27150	27150	27150	0
190	20230706	174800	2903627650	27150	27150	27150	27150	0
191	20230706	174700	2903627650	27150	27150	27150	27150	0
192	20230706	174600	2903627650	27150	27150	27150	27150	0
193	20230706	174500	2903627650	27150	27150	27150	27150	0
194	20230706	174400	2903627650	27150	27150	27150	27150	0
195	20230706	174300	2903627650	27150	27150	27150	27150	0
196	20230706	174200	2903627650	27150	27150	27150	27150	0
197	20230706	174100	2903627650	27150	27150	27150	27150	0
198	20230706	174000	2903627650	27150	27150	27150	27150	0
199	20230706	173900	2903627650	27150	27150	27150	27150	0
200	20230706	173800	2903627650	27150	27150	27150	27150	0
201	20230706	173700	2903627650	27150	27150	27150	27150	0
202	20230706	173600	2903627650	27150	27150	27150	27150	0
203	20230706	173500	2903627650	27150	27150	27150	27150	0
204	20230706	173400	2903627650	27150	27150	27150	27150	0
205	20230706	173300	2903627650	27150	27150	27150	27150	0
206	20230706	173200	2903627650	27150	27150	27150	27150	0
207	20230706	173100	2903627650	27150	27150	27150	27150	0
208	20230706	173000	2903627650	27150	27150	27150	27150	0
209	20230706	172900	2903627650	27150	27150	27150	27150	0
210	20230706	172800	2903627650	27150	27150	27150	27150	0
211	20230706	172700	2903627650	27150	27150	27150	27150	0
212	20230706	172600	2903627650	27150	27150	27150	27150	3694
213	20230706	172500	2903627650	27150	27150	27150	27150	0
214	20230706	172400	2903627650	27150	27150	27150	27150	0
215	20230706	172300	2903627650	27150	27150	27150	27150	0
216	20230706	172200	2903627650	27150	27150	27150	27150	0
217	20230706	172100	2903627650	27150	27150	27150	27150	0
218	20230706	172000	2903627650	27150	27150	27150	27150	0
219	20230706	171900	2903627650	27150	27150	27150	27150	0
220	20230706	171800	2903627650	27150	27150	27150	27150	0
221	20230706	171700	2903627650	27150	27150	27150	27150	0
222	20230706	171600	2903627650	27150	27150	27150	27150	0
223	20230706	171500	2903627650	27150	27150	27150	27150	0
224	20230706	171400	2903627650	27150	27150	27150	27150	0
225	20230706	171300	2903627650	27150	27150	27150	27150	0
226	20230706	171200	2903627650	27150	27150	27150	27150	0
227	20230706	171100	2903627650	27150	27150	27150	27150	0
228	20230706	171000	2903627650	27150	27150	27150	27150	0
229	20230706	170900	2903627650	27150	27150	27150	27150	0
230	20230706	170800	2903627650	27150	27150	27150	27150	0
231	20230706	170700	2903627650	27150	27150	27150	27150	0
232	20230706	170600	2903627650	27150	27150	27150	27150	0
233	20230706	170500	2903627650	27150	27150	27150	27150	0
234	20230706	170400	2903627650	27150	27150	27150	27150	0
235	20230706	170300	2903627650	27150	27150	27150	27150	0
236	20230706	170200	2903627650	27150	27150	27150	27150	0
237	20230706	170100	2903627650	27150	27150	27150	27150	0
238	20230706	170000	2903627650	27150	27150	27150	27150	0
239	20230706	165900	2903627650	27150	27150	27150	27150	0
240	20230706	165800	2903627650	27150	27150	27150	27150	0
241	20230706	165700	2903627650	27150	27150	27150	27150	0
242	20230706	165600	2903627650	27150	27150	27150	27150	3694
243	20230706	165500	2903627650	27150	27150	27150	27150	0
244	20230706	165400	2903627650	27150	27150	27150	27150	0
245	20230706	165300	2903627650	27150	27150	27150	27150	0
246	20230706	165200	2903627650	27150	27150	27150	27150	0
247	20230706	165100	2903627650	27150	27150	27150	27150	0
248	20230706	165000	2903627650	27150	27150	27150	27150	0
249	20230706	164900	2903627650	27150	27150	27150	27150	0
250	20230706	164800	2903627650	27150	27150	27150	27150	0
251	20230706	164700	2903627650	27150	27150	27150	27150	0
252	20230706	164600	2903627650	27150	27150	27150	27150	0
253	20230706	164500	2903627650	27150	27150	27150	27150	0
254	20230706	164400	2903627650	27150	27150	27150	27150	0
255	20230706	164300	2903627650	27150	27150	27150	27150	0
256	20230706	164200	2903627650	27150	27150	27150	27150	0
257	20230706	164100	2903627650	27150	27150	27150	27150	0
258	20230706	164000	2903627650	27150	27150	27150	27150	0
259	20230706	163900	2903627650	27150	27150	27150	27150	0
260	20230706	163800	2903627650	27150	27150	27150	27150	0
261	20230706	163700	2903627650	27150	27150	27150	27150	0
262	20230706	163600	2903627650	27150	27150	27150	27150	0
263	20230706	163500	2903627650	27150	27150	27150	27150	0
264	20230706	163400	2903627650	27150	27150	27150	27150	0
265	20230706	163300	2903627650	27150	27150	27150	27150	0
266	20230706	163200	2903627650	27150	27150	27150	27150	0
267	20230706	163100	2903627650	27150	27150	27150	27150	0
268	20230706	163000	2903627650	27150	27150	27150	27150	0
269	20230706	162900	2903627650	27150	27150	27150	27150	0
270	20230706	162800	2903627650	27150	27150	27150	27150	0
271	20230706	162700	2903627650	27150	27150	27150	27150	0
272	20230706	162600	2903627650	27150	27150	27150	27150	3694
273	20230706	162500	2903627650	27150	27150	27150	27150	0
274	20230706	162400	2903627650	27150	27150	27150	27150	0
275	20230706	162300	2903627650	27150	27150	27150	27150	0
276	20230706	162200	2903627650	27150	27150	27150	27150	0
277	20230706	162100	2903627650	27150	27150	27150	27150	0
278	20230706	162000	2903627650	27150	27150	27150	27150	0
279	20230706	161900	2903627650	27150	27150	27150	27150	0
280	20230706	161800	2903627650	27150	27150	27150	27150	0
281	20230706	161700	2903627650	27150	27150	27150	27150	0
282	20230706	161600	2903627650	27150	27150	27150	27150	0
283	20230706	161500	2903627650	27150	27150	27150	27150	0
284	20230706	161400	2903627650	27150	27150	27150	27150	0
285	20230706	161300	2903627650	27150	27150	27150	27150	0
286	20230706	161200	2903627650	27150	27150	27150	27150	0
287	20230706	161100	2903627650	27150	27150	27150	27150	0
288	20230706	161000	2903627650	27150	27150	27150	27150	0
289	20230706	160900	2903627650	27150	27150	27150	27150	0
290	20230706	160800	2903627650	27150	27150	27150	27150	0
291	20230706	160700	2903627650	27150	27150	27150	27150	0
292	20230706	160600	2903627650	27150	27150	27150	27150	0
293	20230706	160500	2903627650	27150	27150	27150	27150	0
294	20230706	160400	2903627650	27150	27150	27150	27150	0
295	20230706	160300	2903627650	27150	27150	27150	27150	0
296	20230706	160200	2903627650	27150	27150	27150	27150	0
297	20230706	160100	2903627650	27150	27150	27150	27150	0
298	20230706	160000	2903627650	27150	27150	27150	27150	0
299	20230706	155900	2903627650	27150	27150	27150	27150	0
300	20230706	155800	2903627650	27150	27150	27150	27150	0
301	20230706	155700	2903627650	27150	27150	27150	27150	0
302	20230706	155600	2903627650	27150	27150	27150	27150	3694
303	20230706	155500	2903627650	27150	27150	27150	27150	0
304	20230706	155400	2903627650	27150	27150	27150	27150	0
305	20230706	155300	2903627650	27150	27150	27150	27150	0
306	20230706	155200	2903627650	27150	27150	27150	27150	0
307	20230706	155100	2903627650	27150	27150	27150	27150	0
308	20230706	155000	2903627650	27150	27150	27150	27150	0
309	20230706	154900	2903627650	27150	27150	27150	27150	0
310	20230706	154800	2903627650	27150	27150	27150	27150	0
311	20230706	154700	2903627650	27150	27150	27150	27150	0
312	20230706	154600	2903627650	27150	27150	27150	27150	0
313	20230706	154500	2903627650	27150	27150	27150	27150	0
314	20230706	154400	2903627650	27150	27150	27150	27150	0
315	20230706	154300	2903627650	27150	27150	27150	27150	0
316	20230706	154200	2903627650	27150	27150	27150	27150	0
317	20230706	154100	2903627650	27150	27150	27150	27150	0
318	20230706	154000	2903627650	27150	27150	27150	27150	0
319	20230706	153900	2903627650	27150	27150	27150	27150	0
320	20230706	153800	2903627650	27150	27150	27150	27150	0
321	20230706	153700	2903627650	27150	27150	27150	27150	0
322	20230706	153600	2903627650	27150	27150	27150	27150	0
323	20230706	153500	2903627650	27150	27150	27150	27150	0
324	20230706	153400	2903627650	27150	27150	27150	27150	0
325	20230706	153300	2903627650	27150	27150	27150	27150	0
326	20230706	153200	2903627650	27150	27150	27150	27150	0
327	20230706	153100	2903627650	27150	27150	27150	27150	0
328	20230706	153000	2903627650	27150	27150	27150	27150	3694
329	20230706	152900	2803335550	27200	27200	27200	27200	0
330	20230706	152800	2803335550	27200	27200	27200	27200	0
331	20230706	152700	2803335550	27200	27200	27200	27200	0
332	20230706	152600	2803335550	27200	27200	27200	27200	0
333	20230706	152500	2803335550	27200	27200	27200	27200	0
334	20230706	152400	2803335550	27200	27200	27200	27200	0
335	20230706	152300	2803335550	27200	27200	27200	27200	0
336	20230706	152200	2803335550	27200	27200	27200	27200	0
337	20230706	152100	2803335550	27200	27200	27200	27200	0
338	20230706	152000	2803335550	27200	27200	27200	27200	0
339	20230706	151900	2803335550	27200	27150	27250	27150	131
340	20230706	151800	2799776400	27250	27250	27250	27250	0
341	20230706	151700	2799776400	27250	27150	27250	27150	837
342	20230706	151600	2777022650	27150	27150	27150	27100	160
343	20230706	151500	2772684250	27200	27200	27200	27150	41
344	20230706	151400	2771569200	27200	27050	27200	27050	519
345	20230706	151300	2757517100	27050	27050	27050	27050	43
346	20230706	151200	2756353950	27050	27050	27100	27050	31
347	20230706	151100	2755514650	27100	27100	27100	27050	20
348	20230706	151000	2754972700	27100	27050	27100	27050	19
349	20230706	150900	2754458000	27150	27050	27150	26950	465
350	20230706	150800	2741902200	27150	27050	27150	27050	41
351	20230706	150700	2740789650	27150	27050	27150	27050	139
352	20230706	150600	2737025200	27100	27050	27100	27000	634
353	20230706	150500	2719900250	27050	27000	27050	27000	161
354	20230706	150400	2715550750	27000	26900	27000	26900	113
355	20230706	150300	2712505100	26950	27000	27000	26950	36
356	20230706	150200	2711533950	27000	26950	27000	26950	143
357	20230706	150100	2707678100	26950	27000	27000	26950	166
358	20230706	150000	2703203450	27000	26900	27000	26850	217
359	20230706	145900	2697369050	26950	27000	27000	26950	73
360	20230706	145800	2695399600	26950	27000	27000	26950	47
361	20230706	145700	2694132100	27050	26950	27050	26900	4127
362	20230706	145600	2583003700	27100	27050	27100	26950	199
363	20230706	145500	2577637300	27100	27000	27100	27000	137
364	20230706	145400	2573930550	27100	27000	27100	26850	1367
365	20230706	145300	2537145250	27000	27100	27100	27000	49
366	20230706	145200	2535820600	27050	27000	27050	27000	45
367	20230706	145100	2534604200	27050	27050	27050	27050	27
368	20230706	145000	2533873850	27050	27050	27050	27050	26
369	20230706	144900	2533170550	27100	27050	27100	27050	19
370	20230706	144800	2532655850	27100	27100	27100	27100	54
371	20230706	144700	2531192450	27100	27100	27100	26950	55
372	20230706	144600	2529705100	27050	27150	27150	27050	16
373	20230706	144500	2529270800	27150	27000	27150	27000	62
374	20230706	144400	2527592600	27000	26950	27000	26950	36
375	20230706	144300	2526621600	27000	27000	27000	27000	16
376	20230706	144200	2526189600	27000	27000	27000	27000	16
377	20230706	144100	2525757600	27000	27050	27050	26850	451
378	20230706	144000	2513635600	27150	26950	27150	26900	223
379	20230706	143900	2507628150	26950	27000	27000	26950	56
380	20230706	143800	2506118100	27000	27000	27000	27000	48
381	20230706	143700	2504822100	27000	26950	27000	26900	28
382	20230706	143600	2504066450	26950	26950	27000	26950	19
383	20230706	143500	2503553600	27000	27050	27050	26950	77
384	20230706	143400	2501475100	27100	27000	27100	27000	264
385	20230706	143300	2494321700	27100	27000	27100	26900	133
386	20230706	143200	2490735400	27050	27050	27100	27050	26
387	20230706	143100	2490031350	27100	27000	27100	27000	235
388	20230706	143000	2483671150	27000	27000	27000	27000	32
389	20230706	142900	2482807150	26950	26950	26950	26950	51
390	20230706	142800	2481432700	26950	27000	27000	26950	44
391	20230706	142700	2480245200	27000	26950	27000	26950	16
392	20230706	142600	2479813300	26950	27150	27150	26950	59
393	20230706	142500	2478218100	27100	27100	27100	27100	15
394	20230706	142400	2477811600	27050	27100	27100	27050	93
395	20230706	142300	2475291550	27000	27050	27100	27000	76
396	20230706	142200	2473237450	27050	27050	27050	27000	78
397	20230706	142100	2471127600	27100	27100	27100	27100	35
398	20230706	142000	2470179100	27100	27100	27100	27050	295
399	20230706	141900	2462185750	27150	27250	27250	27150	262
400	20230706	141800	2455068950	27250	27250	27250	27200	123
401	20230706	141700	2451720150	27250	27250	27250	27200	46
402	20230706	141600	2450466700	27250	27250	27250	27250	24
403	20230706	141500	2449812700	27250	27250	27250	27250	22
404	20230706	141400	2449213200	27250	27250	27250	27250	34
405	20230706	141300	2448286700	27250	27250	27250	27250	92
406	20230706	141200	2445779700	27250	27200	27250	27200	44
407	20230706	141100	2444580750	27250	27250	27250	27250	15
408	20230706	141000	2444172000	27200	27200	27250	27200	348
409	20230706	140900	2434705050	27150	27200	27250	27150	225
410	20230706	140800	2428594300	27200	27200	27200	27200	29
411	20230706	140700	2427805500	27200	27200	27200	27200	536
412	20230706	140600	2413226300	27200	27150	27200	27150	40
413	20230706	140500	2412139600	27200	27200	27200	27100	340
414	20230706	140400	2402914850	27200	27200	27200	27200	18
415	20230706	140300	2402425250	27150	27200	27200	27150	54
416	20230706	140200	2400957850	27150	27150	27150	27150	31
417	20230706	140100	2400116200	27150	27150	27200	27150	21
418	20230706	140000	2399545250	27200	27200	27200	27150	35
419	20230706	135900	2398593500	27200	27200	27200	27150	48
420	20230706	135800	2397288600	27200	27150	27200	27150	160
421	20230706	135700	2392943850	27150	27100	27150	27100	119
422	20230706	135600	2389718300	27100	27050	27100	27050	200
423	20230706	135500	2384301800	27050	27000	27050	27000	115
424	20230706	135400	2381195550	27000	27000	27050	27000	655
425	20230706	135300	2363510500	27000	26900	27000	26900	136
426	20230706	135200	2359839000	27000	26900	27000	26850	1596
427	20230706	135100	2316969800	26900	27000	27000	26900	97
428	20230706	135000	2314354200	26950	27000	27000	26950	186
429	20230706	134900	2309335500	26950	26950	26950	26900	132
430	20230706	134800	2305780150	26950	27050	27050	26950	49
431	20230706	134700	2304457900	27000	26900	27000	26900	227
432	20230706	134600	2298330200	26950	26950	26950	26950	66
433	20230706	134500	2296551500	26900	26850	26900	26850	669
434	20230706	134400	2278573800	26850	26800	26850	26750	634
435	20230706	134300	2261582700	26650	26750	26850	26650	120
436	20230706	134200	2258374400	26800	26850	26850	26750	191
437	20230706	134100	2253247400	26750	26700	26800	26700	120
438	20230706	134000	2250037500	26700	26600	26700	26550	416
439	20230706	133900	2238953000	26650	26600	26650	26550	1195
440	20230706	133800	2207185550	26600	26600	26650	26600	484
441	20230706	133700	2194310000	26600	26650	26700	26600	935
442	20230706	133600	2169413400	26650	26700	26700	26650	381
443	20230706	133500	2159257550	26650	26650	26700	26650	309
444	20230706	133400	2151019350	26650	26600	26700	26600	895
445	20230706	133300	2127172050	26650	26600	26650	26600	1612
446	20230706	133200	2084280400	26650	26650	26650	26600	808
447	20230706	133100	2062754900	26650	26650	26700	26600	360
448	20230706	133000	2053164900	26700	26650	26750	26650	592
449	20230706	132900	2037384250	26650	26600	26700	26550	1568
450	20230706	132800	1995635300	26600	26650	26700	26600	1257
451	20230706	132700	1962182750	26650	26650	26700	26600	527
452	20230706	132600	1948142300	26700	26650	26700	26600	1227
453	20230706	132500	1915443900	26650	26600	26700	26600	741
454	20230706	132400	1895703950	26600	26650	26700	26600	732
455	20230706	132300	1876198300	26700	26650	26700	26650	918
456	20230706	132200	1851711350	26650	26700	26700	26650	1170
457	20230706	132100	1820487000	26750	26800	26850	26750	1301
458	20230706	132000	1785636950	26800	26850	26850	26800	452
459	20230706	131900	1773521050	26900	26850	26950	26800	1497
460	20230706	131800	1733386450	26900	26850	26900	26800	1177
461	20230706	131700	1701772150	26900	27100	27100	26850	2752
462	20230706	131600	1627563250	27050	27050	27050	27000	1718
463	20230706	131500	1581115300	27050	27050	27100	27050	1202
464	20230706	131400	1548575050	27050	27050	27100	27050	1162
465	20230706	131300	1517138750	27050	27150	27150	27050	788
466	20230706	131200	1495799050	27150	27100	27150	27100	1181
467	20230706	131100	1463792650	27150	27150	27200	27100	192
468	20230706	131000	1458585250	27150	27150	27150	27100	1380
469	20230706	130900	1421170200	27150	27200	27250	27100	4159
470	20230706	130800	1308077800	27250	27250	27250	27200	811
471	20230706	130700	1285981700	27300	27250	27300	27250	278
472	20230706	130600	1278404550	27250	27300	27300	27250	702
473	20230706	130500	1259273600	27300	27250	27300	27250	1103
474	20230706	130400	1229215900	27350	27300	27350	27250	145
475	20230706	130300	1225259800	27300	27350	27350	27300	1436
476	20230706	130200	1186055600	27350	27300	27350	27300	1955
477	20230706	130100	1132682600	27350	27350	27400	27350	19
478	20230706	130000	1132162200	27400	27400	27400	27350	42
479	20230706	125900	1131011800	27300	27350	27400	27300	38
480	20230706	125800	1129971600	27350	27350	27350	27300	96
481	20230706	125700	1127348900	27350	27350	27350	27350	40
482	20230706	125600	1126254900	27400	27400	27400	27350	95
483	20230706	125500	1123654450	27400	27400	27400	27300	139
484	20230706	125400	1119855900	27400	27400	27400	27400	19
485	20230706	125300	1119335300	27400	27400	27400	27400	45
486	20230706	125200	1118102300	27400	27350	27400	27300	34
487	20230706	125100	1117171900	27400	27350	27400	27300	165
488	20230706	125000	1112665850	27400	27350	27400	27350	37
489	20230706	124900	1111653100	27350	27350	27350	27300	256
490	20230706	124800	1104661500	27350	27350	27350	27350	30
491	20230706	124700	1103841000	27350	27350	27350	27300	746
492	20230706	124600	1083474400	27350	27350	27350	27350	51
493	20230706	124500	1082079550	27350	27350	27350	27300	600
494	20230706	124400	1065697350	27350	27350	27350	27350	5
495	20230706	124300	1065560600	27400	27400	27400	27350	42
496	20230706	124200	1064410300	27400	27400	27400	27300	144
497	20230706	124100	1060474000	27400	27400	27400	27400	32
498	20230706	124000	1059597200	27450	27450	27450	27450	16
499	20230706	123900	1059158000	27450	27450	27450	27400	44
500	20230706	123800	1057950250	27450	27450	27450	27400	43
501	20230706	123700	1056769950	27400	27400	27400	27400	0
502	20230706	123600	1056769950	27400	27450	27450	27400	31
503	20230706	123500	1055919050	27450	27450	27450	27400	85
504	20230706	123400	1053588650	27450	27400	27450	27400	28
505	20230706	123300	1052820650	27300	27400	27400	27300	391
506	20230706	123200	1042144500	27400	27400	27400	27400	28
507	20230706	123100	1041377300	27450	27400	27450	27350	719
508	20230706	123000	1021701050	27400	27400	27400	27400	2
509	20230706	122900	1021646250	27450	27450	27450	27400	34
510	20230706	122800	1020713100	27450	27450	27450	27400	52
511	20230706	122700	1019286850	27400	27400	27450	27350	61
512	20230706	122600	1017615600	27450	27450	27450	27450	28
513	20230706	122500	1016847000	27500	27500	27500	27450	21
514	20230706	122400	1016269600	27500	27500	27500	27450	58
515	20230706	122300	1014674750	27500	27500	27500	27500	0
516	20230706	122200	1014674750	27500	27500	27500	27450	55
517	20230706	122100	1013163200	27500	27500	27500	27500	42
518	20230706	122000	1012008200	27500	27500	27500	27500	30
519	20230706	121900	1011183200	27500	27500	27500	27500	20
520	20230706	121800	1010633200	27500	27500	27500	27500	30
521	20230706	121700	1009808200	27500	27400	27500	27400	66
522	20230706	121600	1007994700	27400	27350	27400	27350	64
523	20230706	121500	1006244250	27400	27500	27500	27400	197
524	20230706	121400	1000842900	27500	27500	27500	27500	58
525	20230706	121300	999247900	27500	27500	27500	27500	29
526	20230706	121200	998450400	27500	27500	27500	27500	20
527	20230706	121100	997900400	27500	27450	27500	27400	266
528	20230706	121000	990610150	27500	27500	27500	27500	73
529	20230706	120900	988602650	27500	27500	27500	27500	1
530	20230706	120800	988575150	27500	27500	27500	27500	33
531	20230706	120700	987667650	27500	27500	27500	27400	38
532	20230706	120600	986623500	27500	27500	27500	27500	31
533	20230706	120500	985771000	27500	27500	27500	27500	16
534	20230706	120400	985331000	27500	27500	27500	27500	30
535	20230706	120300	984506000	27500	27450	27500	27450	61
536	20230706	120200	982828750	27400	27500	27500	27400	36
537	20230706	120100	981841000	27450	27500	27500	27450	35
538	20230706	120000	980878600	27500	27500	27500	27500	44
539	20230706	115900	979668600	27500	27500	27500	27450	49
540	20230706	115800	978322100	27500	27450	27500	27450	167
541	20230706	115700	973736900	27500	27500	27500	27500	21
542	20230706	115600	973159400	27500	27500	27500	27500	118
543	20230706	115500	969914400	27500	27550	27550	27500	34
544	20230706	115400	968979350	27550	27550	27550	27500	40
545	20230706	115300	967877750	27550	27550	27550	27550	42
546	20230706	115200	966720650	27550	27500	27550	27450	473
547	20230706	115100	953712350	27500	27500	27500	27500	16
548	20230706	115000	953272350	27500	27500	27500	27500	20
549	20230706	114900	952722350	27500	27550	27550	27400	107
550	20230706	114800	949783900	27450	27550	27550	27450	296
551	20230706	114700	941658350	27550	27500	27550	27500	56
552	20230706	114600	940116850	27550	27550	27550	27500	45
553	20230706	114500	938877250	27500	27500	27550	27500	33
554	20230706	114400	937968250	27500	27450	27500	27450	29
555	20230706	114300	937171150	27450	27450	27450	27450	43
556	20230706	114200	935990800	27500	27500	27550	27450	142
557	20230706	114100	932088100	27500	27500	27500	27500	1
558	20230706	114000	932060600	27550	27550	27550	27400	230
559	20230706	113900	925740100	27550	27600	27600	27550	58
560	20230706	113800	924141400	27550	27550	27550	27550	29
561	20230706	113700	923342450	27550	27550	27550	27550	19
562	20230706	113600	922819000	27550	27550	27550	27550	18
563	20230706	113500	922323100	27550	27550	27600	27550	92
564	20230706	113400	919787550	27550	27550	27550	27550	79
565	20230706	113300	917611100	27550	27550	27550	27550	35
566	20230706	113200	916646850	27550	27550	27550	27500	35
567	20230706	113100	915682700	27550	27550	27550	27550	31
568	20230706	113000	914828650	27550	27600	27600	27550	23
569	20230706	112900	914194950	27600	27550	27600	27550	684
570	20230706	112800	895349300	27550	27550	27550	27500	104
571	20230706	112700	892485600	27550	27550	27550	27550	39
572	20230706	112600	891411150	27550	27550	27550	27500	195
573	20230706	112500	886039050	27550	27600	27600	27550	219
574	20230706	112400	880003300	27650	27650	27650	27650	100
575	20230706	112300	877238300	27650	27600	27650	27600	125
576	20230706	112200	873782400	27650	27600	27650	27600	13
577	20230706	112100	873423450	27650	27450	27650	27450	87
578	20230706	112000	871024650	27450	27550	27550	27450	2
579	20230706	111900	870969650	27600	27600	27650	27600	35
580	20230706	111800	870002150	27550	27550	27550	27550	45
581	20230706	111700	868762400	27450	27600	27600	27450	304
582	20230706	111600	860409700	27600	27600	27600	27600	15
583	20230706	111500	859995700	27550	27550	27550	27450	283
584	20230706	111400	852206100	27550	27500	27550	27500	121
585	20230706	111300	848874950	27550	27550	27550	27550	6
586	20230706	111200	848709650	27550	27500	27550	27500	51
587	20230706	111100	847304950	27500	27500	27550	27450	237
588	20230706	111000	840785900	27550	27550	27550	27500	334
589	20230706	110900	831599950	27550	27650	27650	27550	619
590	20230706	110800	814538100	27650	27650	27650	27650	1
591	20230706	110700	814510450	27650	27650	27650	27650	81
592	20230706	110600	812270800	27650	27600	27650	27600	249
593	20230706	110500	805388350	27600	27650	27650	27600	45
594	20230706	110400	804145350	27650	27700	27700	27650	364
595	20230706	110300	794078700	27700	27650	27700	27650	228
596	20230706	110200	787772050	27650	27650	27650	27600	58
597	20230706	110100	786169450	27650	27650	27650	27650	501
598	20230706	110000	772316800	27650	27600	27650	27600	62
599	20230706	105900	770602650	27650	27600	27650	27600	4
600	20230706	105800	770492200	27650	27650	27650	27600	37
601	20230706	105700	769469350	27650	27650	27650	27600	63
602	20230706	105600	767729100	27650	27600	27650	27600	47
603	20230706	105500	766431400	27650	27550	27650	27550	34
604	20230706	105400	765493100	27600	27600	27650	27600	4
605	20230706	105300	765382650	27600	27600	27650	27600	209
606	20230706	105200	759606150	27600	27600	27650	27600	24
607	20230706	105100	758943700	27600	27600	27650	27600	58
608	20230706	105000	757341100	27650	27600	27650	27600	51
609	20230706	104900	755931250	27650	27600	27650	27600	38
610	20230706	104800	754881650	27600	27550	27650	27550	94
611	20230706	104700	752284350	27550	27550	27550	27550	3
612	20230706	104600	752201700	27600	27650	27650	27600	69
613	20230706	104500	750294400	27450	27450	27450	27450	0
614	20230706	104400	750294400	27450	27650	27650	27450	78
615	20230706	104300	748142700	27600	27650	27650	27600	79
616	20230706	104200	745960150	27650	27650	27650	27450	58
617	20230706	104100	744362750	27650	27600	27650	27600	542
618	20230706	104000	729402900	27550	27550	27550	27550	22
619	20230706	103900	728796800	27600	27450	27600	27450	1485
620	20230706	103800	687904450	27450	27450	27450	27450	1
621	20230706	103700	687877000	27450	27400	27450	27400	162
622	20230706	103600	683438150	27400	27450	27450	27400	75
623	20230706	103500	681380150	27450	27400	27450	27400	44
624	20230706	103400	680173250	27450	27450	27450	27450	32
625	20230706	103300	679294850	27400	27400	27400	27400	9
626	20230706	103200	679048250	27450	27400	27450	27400	80
627	20230706	103100	676852400	27450	27450	27450	27450	0
628	20230706	103000	676852400	27450	27400	27450	27400	35
629	20230706	102900	675891900	27400	27400	27450	27400	105
630	20230706	102800	673013450	27400	27400	27400	27400	39
631	20230706	102700	671944850	27400	27350	27400	27350	44
632	20230706	102600	670739450	27300	27450	27450	27300	174
633	20230706	102500	665977150	27450	27400	27450	27400	186
634	20230706	102400	660871700	27400	27400	27400	27400	16
635	20230706	102300	660433300	27500	27450	27500	27400	184
636	20230706	102200	655384250	27450	27350	27500	27350	1334
637	20230706	102100	618811550	27350	27250	27350	27250	755
638	20230706	102000	598231100	27250	27250	27250	27250	82
639	20230706	101900	595996600	27250	27250	27250	27250	1
640	20230706	101800	595969350	27250	27200	27250	27200	63
641	20230706	101700	594252850	27250	27250	27250	27250	83
642	20230706	101600	591991100	27250	27200	27250	27200	35
643	20230706	101500	591037600	27150	27200	27250	27150	117
644	20230706	101400	587857500	27200	27200	27250	27200	43
645	20230706	101300	586687150	27250	27200	27250	27200	285
646	20230706	101200	578933600	27200	27200	27200	27200	248
647	20230706	101100	572188000	27250	27250	27250	27250	72
648	20230706	101000	570226000	27200	27150	27200	27150	3
649	20230706	100900	570144500	27300	27250	27300	27200	114
650	20230706	100800	567041450	27250	27250	27250	27200	60
651	20230706	100700	565407200	27250	27250	27250	27250	30
652	20230706	100600	564589700	27200	27250	27250	27200	74
653	20230706	100500	562574700	27250	27250	27250	27250	5
654	20230706	100400	562438450	27250	27200	27300	27200	173
655	20230706	100300	557728550	27250	27250	27250	27250	1
656	20230706	100200	557701300	27250	27300	27300	27250	247
657	20230706	100100	550960750	27250	27300	27300	27200	108
658	20230706	100000	548018150	27300	27300	27300	27250	61
659	20230706	095900	546354500	27300	27350	27350	27300	40
660	20230706	095800	545260850	27300	27300	27300	27300	429
661	20230706	095700	533549150	27250	27300	27300	27250	266
662	20230706	095600	526292800	27300	27300	27300	27300	7
663	20230706	095500	526101700	27300	27300	27300	27300	35
664	20230706	095400	525146200	27300	27350	27350	27300	49
665	20230706	095300	523806450	27350	27300	27350	27300	37
666	20230706	095200	522795550	27300	27300	27300	27300	148
667	20230706	095100	518755150	27300	27300	27300	27300	2
668	20230706	095000	518700550	27350	27300	27350	27300	86
669	20230706	094900	516349400	27350	27350	27350	27350	2
670	20230706	094800	516294700	27350	27350	27400	27350	62
671	20230706	094700	514598250	27350	27350	27400	27350	29
672	20230706	094600	513804350	27300	27200	27300	27200	113
673	20230706	094500	510724400	27200	27150	27200	27150	243
674	20230706	094400	504115150	27150	27200	27200	27150	9
675	20230706	094300	503870550	27200	27150	27200	27150	150
676	20230706	094200	499791700	27150	27250	27250	27150	506
677	20230706	094100	486053450	27250	27250	27250	27250	30
678	20230706	094000	485235950	27200	27300	27300	27200	35
679	20230706	093900	484281000	27300	27200	27300	27200	169
680	20230706	093800	479681350	27250	27300	27300	27200	61
681	20230706	093700	478018550	27300	27250	27300	27250	6
682	20230706	093600	477855000	27250	27250	27300	27200	174
683	20230706	093500	473112250	27250	27400	27400	27250	184
684	20230706	093400	468095600	27300	27400	27400	27300	372
685	20230706	093300	457918900	27350	27350	27350	27350	22
686	20230706	093200	457317200	27300	27250	27300	27200	90
687	20230706	093100	454864500	27250	27250	27250	27250	31
688	20230706	093000	454019750	27200	27150	27200	27150	70
689	20230706	092900	452117750	27300	27100	27300	27100	302
690	20230706	092800	443888000	27100	27100	27100	27000	347
691	20230706	092700	434485500	27100	27100	27100	27100	7
692	20230706	092600	434295800	26950	26950	27000	26950	611
693	20230706	092500	417827200	27050	27150	27200	27000	1733
694	20230706	092400	370975600	27150	27150	27150	27050	254
695	20230706	092300	364091550	27150	27100	27150	27100	782
696	20230706	092200	342896050	27100	27100	27100	27100	39
697	20230706	092100	341839150	27050	27050	27100	27000	725
698	20230706	092000	322227600	27050	27050	27050	27050	270
699	20230706	091900	314924100	27050	27050	27050	27050	0
700	20230706	091800	314924100	27050	27000	27050	26950	156
701	20230706	091700	310717700	27050	26950	27050	26950	268
702	20230706	091600	303477000	27000	27150	27150	26950	2621
703	20230706	091500	232612650	27150	27150	27150	27150	601
704	20230706	091400	216295500	27200	27250	27250	27200	441
705	20230706	091300	204295850	27350	27250	27350	27250	130
706	20230706	091200	200742950	27250	27150	27250	27150	511
707	20230706	091100	186851350	27150	27050	27150	27050	921
708	20230706	091000	161923250	27050	27050	27050	27050	600
709	20230706	090900	145693250	27050	27100	27150	27050	877
710	20230706	090800	121930900	27100	27300	27300	27050	1349
711	20230706	090700	85318550	27300	27400	27400	27300	246
712	20230706	090600	78589850	27400	27450	27500	27400	221
713	20230706	090500	72523350	27400	27400	27400	27400	202
714	20230706	090400	66988550	27400	27400	27400	27400	135
715	20230706	090300	63289550	27400	27400	27400	27400	41
716	20230706	090200	62166150	27350	27750	27800	27350	760
717	20230706	090100	41295150	27800	27800	27800	27800	0
718	20230706	090000	41295150	27800	27850	27900	27650	1485