KissMeData/239890/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	202800	2412872600	22600	22600	22600	22600	2172
3	20230706	202700	2412872600	22600	22600	22600	22600	0
4	20230706	202600	2412872600	22600	22600	22600	22600	0
5	20230706	202500	2412872600	22600	22600	22600	22600	0
6	20230706	202400	2412872600	22600	22600	22600	22600	0
7	20230706	202300	2412872600	22600	22600	22600	22600	0
8	20230706	202200	2412872600	22600	22600	22600	22600	0
9	20230706	202100	2412872600	22600	22600	22600	22600	0
10	20230706	202000	2412872600	22600	22600	22600	22600	0
11	20230706	201900	2412872600	22600	22600	22600	22600	0
12	20230706	201800	2412872600	22600	22600	22600	22600	0
13	20230706	201700	2412872600	22600	22600	22600	22600	0
14	20230706	201600	2412872600	22600	22600	22600	22600	0
15	20230706	201500	2412872600	22600	22600	22600	22600	0
16	20230706	201400	2412872600	22600	22600	22600	22600	0
17	20230706	201300	2412872600	22600	22600	22600	22600	0
18	20230706	201200	2412872600	22600	22600	22600	22600	0
19	20230706	201100	2412872600	22600	22600	22600	22600	0
20	20230706	201000	2412872600	22600	22600	22600	22600	0
21	20230706	200900	2412872600	22600	22600	22600	22600	0
22	20230706	200800	2412872600	22600	22600	22600	22600	0
23	20230706	200700	2412872600	22600	22600	22600	22600	0
24	20230706	200600	2412872600	22600	22600	22600	22600	0
25	20230706	200500	2412872600	22600	22600	22600	22600	0
26	20230706	200400	2412872600	22600	22600	22600	22600	0
27	20230706	200300	2412872600	22600	22600	22600	22600	0
28	20230706	200200	2412872600	22600	22600	22600	22600	0
29	20230706	200100	2412872600	22600	22600	22600	22600	0
30	20230706	200000	2412872600	22600	22600	22600	22600	0
31	20230706	195900	2412872600	22600	22600	22600	22600	0
32	20230706	195800	2412872600	22600	22600	22600	22600	2172
33	20230706	195700	2412872600	22600	22600	22600	22600	0
34	20230706	195600	2412872600	22600	22600	22600	22600	0
35	20230706	195500	2412872600	22600	22600	22600	22600	0
36	20230706	195400	2412872600	22600	22600	22600	22600	0
37	20230706	195300	2412872600	22600	22600	22600	22600	0
38	20230706	195200	2412872600	22600	22600	22600	22600	0
39	20230706	195100	2412872600	22600	22600	22600	22600	0
40	20230706	195000	2412872600	22600	22600	22600	22600	0
41	20230706	194900	2412872600	22600	22600	22600	22600	0
42	20230706	194800	2412872600	22600	22600	22600	22600	0
43	20230706	194700	2412872600	22600	22600	22600	22600	0
44	20230706	194600	2412872600	22600	22600	22600	22600	0
45	20230706	194500	2412872600	22600	22600	22600	22600	0
46	20230706	194400	2412872600	22600	22600	22600	22600	0
47	20230706	194300	2412872600	22600	22600	22600	22600	0
48	20230706	194200	2412872600	22600	22600	22600	22600	0
49	20230706	194100	2412872600	22600	22600	22600	22600	0
50	20230706	194000	2412872600	22600	22600	22600	22600	0
51	20230706	193900	2412872600	22600	22600	22600	22600	0
52	20230706	193800	2412872600	22600	22600	22600	22600	0
53	20230706	193700	2412872600	22600	22600	22600	22600	0
54	20230706	193600	2412872600	22600	22600	22600	22600	0
55	20230706	193500	2412872600	22600	22600	22600	22600	0
56	20230706	193400	2412872600	22600	22600	22600	22600	0
57	20230706	193300	2412872600	22600	22600	22600	22600	0
58	20230706	193200	2412872600	22600	22600	22600	22600	0
59	20230706	193100	2412872600	22600	22600	22600	22600	0
60	20230706	193000	2412872600	22600	22600	22600	22600	0
61	20230706	192900	2412872600	22600	22600	22600	22600	0
62	20230706	192800	2412872600	22600	22600	22600	22600	2172
63	20230706	192700	2412872600	22600	22600	22600	22600	0
64	20230706	192600	2412872600	22600	22600	22600	22600	0
65	20230706	192500	2412872600	22600	22600	22600	22600	0
66	20230706	192400	2412872600	22600	22600	22600	22600	0
67	20230706	192300	2412872600	22600	22600	22600	22600	0
68	20230706	192200	2412872600	22600	22600	22600	22600	0
69	20230706	192100	2412872600	22600	22600	22600	22600	0
70	20230706	192000	2412872600	22600	22600	22600	22600	0
71	20230706	191900	2412872600	22600	22600	22600	22600	0
72	20230706	191800	2412872600	22600	22600	22600	22600	0
73	20230706	191700	2412872600	22600	22600	22600	22600	0
74	20230706	191600	2412872600	22600	22600	22600	22600	0
75	20230706	191500	2412872600	22600	22600	22600	22600	0
76	20230706	191400	2412872600	22600	22600	22600	22600	0
77	20230706	191300	2412872600	22600	22600	22600	22600	0
78	20230706	191200	2412872600	22600	22600	22600	22600	0
79	20230706	191100	2412872600	22600	22600	22600	22600	0
80	20230706	191000	2412872600	22600	22600	22600	22600	0
81	20230706	190900	2412872600	22600	22600	22600	22600	0
82	20230706	190800	2412872600	22600	22600	22600	22600	0
83	20230706	190700	2412872600	22600	22600	22600	22600	0
84	20230706	190600	2412872600	22600	22600	22600	22600	0
85	20230706	190500	2412872600	22600	22600	22600	22600	0
86	20230706	190400	2412872600	22600	22600	22600	22600	0
87	20230706	190300	2412872600	22600	22600	22600	22600	0
88	20230706	190200	2412872600	22600	22600	22600	22600	0
89	20230706	190100	2412872600	22600	22600	22600	22600	0
90	20230706	190000	2412872600	22600	22600	22600	22600	0
91	20230706	185900	2412872600	22600	22600	22600	22600	0
92	20230706	185800	2412872600	22600	22600	22600	22600	2172
93	20230706	185700	2412872600	22600	22600	22600	22600	0
94	20230706	185600	2412872600	22600	22600	22600	22600	0
95	20230706	185500	2412872600	22600	22600	22600	22600	0
96	20230706	185400	2412872600	22600	22600	22600	22600	0
97	20230706	185300	2412872600	22600	22600	22600	22600	0
98	20230706	185200	2412872600	22600	22600	22600	22600	0
99	20230706	185100	2412872600	22600	22600	22600	22600	0
100	20230706	185000	2412872600	22600	22600	22600	22600	0
101	20230706	184900	2412872600	22600	22600	22600	22600	0
102	20230706	184800	2412872600	22600	22600	22600	22600	0
103	20230706	184700	2412872600	22600	22600	22600	22600	0
104	20230706	184600	2412872600	22600	22600	22600	22600	0
105	20230706	184500	2412872600	22600	22600	22600	22600	0
106	20230706	184400	2412872600	22600	22600	22600	22600	0
107	20230706	184300	2412872600	22600	22600	22600	22600	0
108	20230706	184200	2412872600	22600	22600	22600	22600	0
109	20230706	184100	2412872600	22600	22600	22600	22600	0
110	20230706	184000	2412872600	22600	22600	22600	22600	0
111	20230706	183900	2412872600	22600	22600	22600	22600	0
112	20230706	183800	2412872600	22600	22600	22600	22600	0
113	20230706	183700	2412872600	22600	22600	22600	22600	0
114	20230706	183600	2412872600	22600	22600	22600	22600	0
115	20230706	183500	2412872600	22600	22600	22600	22600	0
116	20230706	183400	2412872600	22600	22600	22600	22600	0
117	20230706	183300	2412872600	22600	22600	22600	22600	0
118	20230706	183200	2412872600	22600	22600	22600	22600	0
119	20230706	183100	2412872600	22600	22600	22600	22600	0
120	20230706	183000	2412872600	22600	22600	22600	22600	0
121	20230706	182900	2412872600	22600	22600	22600	22600	0
122	20230706	182800	2412872600	22600	22600	22600	22600	2172
123	20230706	182700	2412872600	22600	22600	22600	22600	0
124	20230706	182600	2412872600	22600	22600	22600	22600	0
125	20230706	182500	2412872600	22600	22600	22600	22600	0
126	20230706	182400	2412872600	22600	22600	22600	22600	0
127	20230706	182300	2412872600	22600	22600	22600	22600	0
128	20230706	182200	2412872600	22600	22600	22600	22600	0
129	20230706	182100	2412872600	22600	22600	22600	22600	0
130	20230706	182000	2412872600	22600	22600	22600	22600	0
131	20230706	181900	2412872600	22600	22600	22600	22600	0
132	20230706	181800	2412872600	22600	22600	22600	22600	0
133	20230706	181700	2412872600	22600	22600	22600	22600	0
134	20230706	181600	2412872600	22600	22600	22600	22600	0
135	20230706	181500	2412872600	22600	22600	22600	22600	0
136	20230706	181400	2412872600	22600	22600	22600	22600	0
137	20230706	181300	2412872600	22600	22600	22600	22600	0
138	20230706	181200	2412872600	22600	22600	22600	22600	0
139	20230706	181100	2412872600	22600	22600	22600	22600	0
140	20230706	181000	2412872600	22600	22600	22600	22600	0
141	20230706	180900	2412872600	22600	22600	22600	22600	0
142	20230706	180800	2412872600	22600	22600	22600	22600	0
143	20230706	180700	2412872600	22600	22600	22600	22600	0
144	20230706	180600	2412872600	22600	22600	22600	22600	0
145	20230706	180500	2412872600	22600	22600	22600	22600	0
146	20230706	180400	2412872600	22600	22600	22600	22600	0
147	20230706	180300	2412872600	22600	22600	22600	22600	0
148	20230706	180200	2412872600	22600	22600	22600	22600	0
149	20230706	180100	2412872600	22600	22600	22600	22600	0
150	20230706	180000	2412872600	22600	22600	22600	22600	0
151	20230706	175900	2412872600	22600	22600	22600	22600	0
152	20230706	175800	2412872600	22600	22600	22600	22600	2172
153	20230706	175700	2412872600	22600	22600	22600	22600	0
154	20230706	175600	2412872600	22600	22600	22600	22600	0
155	20230706	175500	2412872600	22600	22600	22600	22600	0
156	20230706	175400	2412872600	22600	22600	22600	22600	0
157	20230706	175300	2412872600	22600	22600	22600	22600	0
158	20230706	175200	2412872600	22600	22600	22600	22600	0
159	20230706	175100	2412872600	22600	22600	22600	22600	0
160	20230706	175000	2412872600	22600	22600	22600	22600	0
161	20230706	174900	2412872600	22600	22600	22600	22600	0
162	20230706	174800	2412872600	22600	22600	22600	22600	0
163	20230706	174700	2412872600	22600	22600	22600	22600	0
164	20230706	174600	2412872600	22600	22600	22600	22600	0
165	20230706	174500	2412872600	22600	22600	22600	22600	0
166	20230706	174400	2412872600	22600	22600	22600	22600	0
167	20230706	174300	2412872600	22600	22600	22600	22600	0
168	20230706	174200	2412872600	22600	22600	22600	22600	0
169	20230706	174100	2412872600	22600	22600	22600	22600	0
170	20230706	174000	2412872600	22600	22600	22600	22600	0
171	20230706	173900	2412872600	22600	22600	22600	22600	0
172	20230706	173800	2412872600	22600	22600	22600	22600	0
173	20230706	173700	2412872600	22600	22600	22600	22600	0
174	20230706	173600	2412872600	22600	22600	22600	22600	0
175	20230706	173500	2412872600	22600	22600	22600	22600	0
176	20230706	173400	2412872600	22600	22600	22600	22600	0
177	20230706	173300	2412872600	22600	22600	22600	22600	0
178	20230706	173200	2412872600	22600	22600	22600	22600	0
179	20230706	173100	2412872600	22600	22600	22600	22600	0
180	20230706	173000	2412872600	22600	22600	22600	22600	0
181	20230706	172900	2412872600	22600	22600	22600	22600	0
182	20230706	172800	2412872600	22600	22600	22600	22600	2172
183	20230706	172700	2412872600	22600	22600	22600	22600	0
184	20230706	172600	2412872600	22600	22600	22600	22600	0
185	20230706	172500	2412872600	22600	22600	22600	22600	0
186	20230706	172400	2412872600	22600	22600	22600	22600	0
187	20230706	172300	2412872600	22600	22600	22600	22600	0
188	20230706	172200	2412872600	22600	22600	22600	22600	0
189	20230706	172100	2412872600	22600	22600	22600	22600	0
190	20230706	172000	2412872600	22600	22600	22600	22600	0
191	20230706	171900	2412872600	22600	22600	22600	22600	0
192	20230706	171800	2412872600	22600	22600	22600	22600	0
193	20230706	171700	2412872600	22600	22600	22600	22600	0
194	20230706	171600	2412872600	22600	22600	22600	22600	0
195	20230706	171500	2412872600	22600	22600	22600	22600	0
196	20230706	171400	2412872600	22600	22600	22600	22600	0
197	20230706	171300	2412872600	22600	22600	22600	22600	0
198	20230706	171200	2412872600	22600	22600	22600	22600	0
199	20230706	171100	2412872600	22600	22600	22600	22600	0
200	20230706	171000	2412872600	22600	22600	22600	22600	0
201	20230706	170900	2412872600	22600	22600	22600	22600	0
202	20230706	170800	2412872600	22600	22600	22600	22600	0
203	20230706	170700	2412872600	22600	22600	22600	22600	0
204	20230706	170600	2412872600	22600	22600	22600	22600	0
205	20230706	170500	2412872600	22600	22600	22600	22600	0
206	20230706	170400	2412872600	22600	22600	22600	22600	0
207	20230706	170300	2412872600	22600	22600	22600	22600	0
208	20230706	170200	2412872600	22600	22600	22600	22600	0
209	20230706	170100	2412872600	22600	22600	22600	22600	0
210	20230706	170000	2412872600	22600	22600	22600	22600	0
211	20230706	165900	2412872600	22600	22600	22600	22600	0
212	20230706	165800	2412872600	22600	22600	22600	22600	2172
213	20230706	165700	2412872600	22600	22600	22600	22600	0
214	20230706	165600	2412872600	22600	22600	22600	22600	0
215	20230706	165500	2412872600	22600	22600	22600	22600	0
216	20230706	165400	2412872600	22600	22600	22600	22600	0
217	20230706	165300	2412872600	22600	22600	22600	22600	0
218	20230706	165200	2412872600	22600	22600	22600	22600	0
219	20230706	165100	2412872600	22600	22600	22600	22600	0
220	20230706	165000	2412872600	22600	22600	22600	22600	0
221	20230706	164900	2412872600	22600	22600	22600	22600	0
222	20230706	164800	2412872600	22600	22600	22600	22600	0
223	20230706	164700	2412872600	22600	22600	22600	22600	0
224	20230706	164600	2412872600	22600	22600	22600	22600	0
225	20230706	164500	2412872600	22600	22600	22600	22600	0
226	20230706	164400	2412872600	22600	22600	22600	22600	0
227	20230706	164300	2412872600	22600	22600	22600	22600	0
228	20230706	164200	2412872600	22600	22600	22600	22600	0
229	20230706	164100	2412872600	22600	22600	22600	22600	0
230	20230706	164000	2412872600	22600	22600	22600	22600	0
231	20230706	163900	2412872600	22600	22600	22600	22600	0
232	20230706	163800	2412872600	22600	22600	22600	22600	0
233	20230706	163700	2412872600	22600	22600	22600	22600	0
234	20230706	163600	2412872600	22600	22600	22600	22600	0
235	20230706	163500	2412872600	22600	22600	22600	22600	0
236	20230706	163400	2412872600	22600	22600	22600	22600	0
237	20230706	163300	2412872600	22600	22600	22600	22600	0
238	20230706	163200	2412872600	22600	22600	22600	22600	0
239	20230706	163100	2412872600	22600	22600	22600	22600	0
240	20230706	163000	2412872600	22600	22600	22600	22600	0
241	20230706	162900	2412872600	22600	22600	22600	22600	0
242	20230706	162800	2412872600	22600	22600	22600	22600	2172
243	20230706	162700	2412872600	22600	22600	22600	22600	0
244	20230706	162600	2412872600	22600	22600	22600	22600	0
245	20230706	162500	2412872600	22600	22600	22600	22600	0
246	20230706	162400	2412872600	22600	22600	22600	22600	0
247	20230706	162300	2412872600	22600	22600	22600	22600	0
248	20230706	162200	2412872600	22600	22600	22600	22600	0
249	20230706	162100	2412872600	22600	22600	22600	22600	0
250	20230706	162000	2412872600	22600	22600	22600	22600	0
251	20230706	161900	2412872600	22600	22600	22600	22600	0
252	20230706	161800	2412872600	22600	22600	22600	22600	0
253	20230706	161700	2412872600	22600	22600	22600	22600	0
254	20230706	161600	2412872600	22600	22600	22600	22600	0
255	20230706	161500	2412872600	22600	22600	22600	22600	0
256	20230706	161400	2412872600	22600	22600	22600	22600	0
257	20230706	161300	2412872600	22600	22600	22600	22600	0
258	20230706	161200	2412872600	22600	22600	22600	22600	0
259	20230706	161100	2412872600	22600	22600	22600	22600	0
260	20230706	161000	2412872600	22600	22600	22600	22600	0
261	20230706	160900	2412872600	22600	22600	22600	22600	0
262	20230706	160800	2412872600	22600	22600	22600	22600	0
263	20230706	160700	2412872600	22600	22600	22600	22600	0
264	20230706	160600	2412872600	22600	22600	22600	22600	0
265	20230706	160500	2412872600	22600	22600	22600	22600	0
266	20230706	160400	2412872600	22600	22600	22600	22600	0
267	20230706	160300	2412872600	22600	22600	22600	22600	0
268	20230706	160200	2412872600	22600	22600	22600	22600	0
269	20230706	160100	2412872600	22600	22600	22600	22600	0
270	20230706	160000	2412872600	22600	22600	22600	22600	0
271	20230706	155900	2412872600	22600	22600	22600	22600	0
272	20230706	155800	2412872600	22600	22600	22600	22600	2172
273	20230706	155700	2412872600	22600	22600	22600	22600	0
274	20230706	155600	2412872600	22600	22600	22600	22600	0
275	20230706	155500	2412872600	22600	22600	22600	22600	0
276	20230706	155400	2412872600	22600	22600	22600	22600	0
277	20230706	155300	2412872600	22600	22600	22600	22600	0
278	20230706	155200	2412872600	22600	22600	22600	22600	0
279	20230706	155100	2412872600	22600	22600	22600	22600	0
280	20230706	155000	2412872600	22600	22600	22600	22600	0
281	20230706	154900	2412872600	22600	22600	22600	22600	0
282	20230706	154800	2412872600	22600	22600	22600	22600	0
283	20230706	154700	2412872600	22600	22600	22600	22600	0
284	20230706	154600	2412872600	22600	22600	22600	22600	0
285	20230706	154500	2412872600	22600	22600	22600	22600	0
286	20230706	154400	2412872600	22600	22600	22600	22600	0
287	20230706	154300	2412872600	22600	22600	22600	22600	0
288	20230706	154200	2412872600	22600	22600	22600	22600	0
289	20230706	154100	2412872600	22600	22600	22600	22600	0
290	20230706	154000	2412872600	22600	22600	22600	22600	0
291	20230706	153900	2412872600	22600	22600	22600	22600	0
292	20230706	153800	2412872600	22600	22600	22600	22600	0
293	20230706	153700	2412872600	22600	22600	22600	22600	0
294	20230706	153600	2412872600	22600	22600	22600	22600	0
295	20230706	153500	2412872600	22600	22600	22600	22600	0
296	20230706	153400	2412872600	22600	22600	22600	22600	0
297	20230706	153300	2412872600	22600	22600	22600	22600	0
298	20230706	153200	2412872600	22600	22600	22600	22600	0
299	20230706	153100	2412872600	22600	22600	22600	22600	0
300	20230706	153000	2412872600	22600	22600	22600	22600	2172
301	20230706	152900	2363785400	22900	22900	22900	22900	0
302	20230706	152800	2363785400	22900	22900	22900	22900	0
303	20230706	152700	2363785400	22900	22900	22900	22900	0
304	20230706	152600	2363785400	22900	22900	22900	22900	0
305	20230706	152500	2363785400	22900	22900	22900	22900	0
306	20230706	152400	2363785400	22900	22900	22900	22900	0
307	20230706	152300	2363785400	22900	22900	22900	22900	0
308	20230706	152200	2363785400	22900	22900	22900	22900	0
309	20230706	152100	2363785400	22900	22900	22900	22900	0
310	20230706	152000	2363785400	22900	22900	22900	22900	0
311	20230706	151900	2363785400	22900	22550	22900	22500	834
312	20230706	151800	2344886300	22500	22650	22700	22350	7467
313	20230706	151700	2176919650	22650	23150	23150	22600	7768
314	20230706	151600	1999721650	23150	23150	23150	23150	3
315	20230706	151500	1999652200	23100	23100	23100	23100	6
316	20230706	151400	1999513600	23150	23050	23150	23050	487
317	20230706	151300	1988264450	23000	23100	23100	23000	131
318	20230706	151200	1985245300	23050	23100	23100	23050	4
319	20230706	151100	1985153050	23000	23050	23050	23000	40
320	20230706	151000	1984233000	23100	23000	23100	23000	2
321	20230706	150900	1984186900	23000	23100	23100	23000	43
322	20230706	150800	1983196900	23100	23050	23100	23050	29
323	20230706	150700	1982527050	22950	22950	22950	22950	1
324	20230706	150600	1982504100	23000	23100	23100	23000	1639
325	20230706	150500	1944773650	23100	23100	23100	23100	0
326	20230706	150400	1944773650	23100	23100	23100	23100	0
327	20230706	150300	1944773650	23100	23100	23100	23100	6
328	20230706	150200	1944635050	23100	23050	23100	23050	471
329	20230706	150100	1933760150	23050	23000	23050	23000	658
330	20230706	150000	1918618650	23050	23050	23150	23050	246
331	20230706	145900	1912942050	23050	23200	23200	23050	1527
332	20230706	145800	1877701650	23150	23150	23200	23150	96
333	20230706	145700	1875476750	23100	23150	23150	23100	29
334	20230706	145600	1874805450	23150	23100	23200	23100	113
335	20230706	145500	1872184950	23200	23200	23200	23100	60
336	20230706	145400	1870793050	23150	23150	23200	23150	97
337	20230706	145300	1868544100	23100	23200	23200	23100	83
338	20230706	145200	1866618750	23150	23150	23200	23150	73
339	20230706	145100	1864926600	23150	23200	23200	23150	83
340	20230706	145000	1863001250	23150	23250	23250	23150	937
341	20230706	144900	1841305050	23250	23300	23300	23250	124
342	20230706	144800	1838419250	23200	23300	23300	23200	131
343	20230706	144700	1835377250	23200	23200	23300	23200	211
344	20230706	144600	1830475800	23300	23300	23300	23250	105
345	20230706	144500	1828030100	23200	23300	23300	23200	30
346	20230706	144400	1827331300	23200	23300	23300	23200	652
347	20230706	144300	1812171550	23250	23300	23300	23250	43
348	20230706	144200	1811169900	23250	23250	23300	23250	45
349	20230706	144100	1810122250	23200	23200	23300	23200	30
350	20230706	144000	1809423450	23200	23200	23300	23200	154
351	20230706	143900	1805841950	23300	23300	23300	23250	150
352	20230706	143800	1802347250	23250	23250	23250	23200	40
353	20230706	143700	1801417300	23250	23200	23300	23200	83
354	20230706	143600	1799486400	23200	23200	23250	23200	633
355	20230706	143500	1784769550	23200	23250	23300	23200	642
356	20230706	143400	1769868250	23300	23250	23300	23250	30
357	20230706	143300	1769169350	23250	23250	23300	23250	108
358	20230706	143200	1766653550	23300	23250	23300	23200	82
359	20230706	143100	1764745650	23300	23200	23300	23200	35
360	20230706	143000	1763932100	23150	23200	23250	23150	164
361	20230706	142900	1760125950	23150	23150	23200	23150	52
362	20230706	142800	1758919950	23200	23200	23250	23150	96
363	20230706	142700	1756691400	23200	23150	23200	23150	48
364	20230706	142600	1755578800	23200	23150	23200	23100	76
365	20230706	142500	1753816850	23100	23150	23200	23100	80
366	20230706	142400	1751965050	23200	23100	23250	23100	125
367	20230706	142300	1749067300	23100	23100	23250	23100	109
368	20230706	142200	1746542450	23150	23200	23200	23100	167
369	20230706	142100	1742675050	23200	23200	23250	23200	113
370	20230706	142000	1740052050	23250	23200	23300	23200	142
371	20230706	141900	1736752000	23250	23300	23300	23250	841
372	20230706	141800	1717196550	23250	23250	23300	23250	34
373	20230706	141700	1716404650	23300	23250	23300	23250	99
374	20230706	141600	1714098050	23350	23250	23350	23250	149
375	20230706	141500	1710621550	23300	23300	23300	23250	48
376	20230706	141400	1709503250	23350	23300	23350	23250	91
377	20230706	141300	1707381850	23350	23350	23350	23250	91
378	20230706	141200	1705257900	23350	23300	23350	23250	156
379	20230706	141100	1701624800	23250	23250	23350	23250	30
380	20230706	141000	1700924500	23300	23300	23350	23300	102
381	20230706	140900	1698545700	23350	23350	23350	23300	79
382	20230706	140800	1696701100	23350	23300	23350	23300	53
383	20230706	140700	1695464000	23300	23350	23350	23300	85
384	20230706	140600	1693480950	23350	23300	23350	23250	55
385	20230706	140500	1692198350	23300	23250	23300	23250	102
386	20230706	140400	1689822850	23300	23300	23300	23300	112
387	20230706	140300	1687213250	23350	23350	23350	23300	99
388	20230706	140200	1684901650	23300	23300	23300	23250	527
389	20230706	140100	1672622800	23300	23250	23300	23200	236
390	20230706	140000	1667134450	23200	23250	23250	23200	82
391	20230706	135900	1665228050	23200	23200	23250	23200	52
392	20230706	135800	1664019450	23200	23200	23200	23150	37
393	20230706	135700	1663161100	23200	23250	23250	23200	95
394	20230706	135600	1660955600	23200	23200	23200	23150	78
395	20230706	135500	1659146050	23200	23250	23250	23200	94
396	20230706	135400	1656961250	23200	23250	23250	23200	136
397	20230706	135300	1653804650	23200	23200	23250	23200	132
398	20230706	135200	1650736450	23250	23200	23250	23150	99
399	20230706	135100	1648438300	23150	23250	23250	23150	35
400	20230706	135000	1647625150	23200	23250	23250	23200	68
401	20230706	134900	1646046150	23200	23250	23250	23150	89
402	20230706	134800	1643980000	23250	23200	23250	23150	119
403	20230706	134700	1641218450	23150	23150	23200	23150	51
404	20230706	134600	1640035600	23200	23150	23200	23150	29
405	20230706	134500	1639362850	23150	23200	23200	23150	97
406	20230706	134400	1637115050	23100	23200	23200	23100	29
407	20230706	134300	1636442350	23100	23200	23200	23100	250
408	20230706	134200	1630662100	23200	23200	23200	23150	81
409	20230706	134100	1628782950	23150	23250	23300	23150	202
410	20230706	134000	1624093950	23200	23200	23300	23200	38
411	20230706	133900	1623209250	23200	23200	23200	23100	758
412	20230706	133800	1605653750	23200	23100	23200	23100	67
413	20230706	133700	1604102250	23150	23100	23150	23100	181
414	20230706	133600	1599917150	23100	23150	23150	23100	68
415	20230706	133500	1598343250	23150	23150	23150	23100	62
416	20230706	133400	1596908000	23100	23050	23150	23050	71
417	20230706	133300	1595267150	23100	23050	23100	23050	29
418	20230706	133200	1594597300	23100	23000	23100	23000	49
419	20230706	133100	1593465700	23050	23100	23100	23050	45
420	20230706	133000	1592426250	23050	23100	23100	23050	142
421	20230706	132900	1589146600	23100	23150	23150	23100	47
422	20230706	132800	1588058650	23150	23050	23150	23050	70
423	20230706	132700	1586439100	23100	23100	23100	23050	103
424	20230706	132600	1584059850	23100	23050	23100	23050	44
425	20230706	132500	1583044250	23100	23050	23100	23050	95
426	20230706	132400	1580849800	23000	23050	23100	23000	359
427	20230706	132300	1572573750	23000	23050	23050	23000	81
428	20230706	132200	1570706750	23000	23000	23050	23000	47
429	20230706	132100	1569623550	23000	22900	23000	22900	90
430	20230706	132000	1567559100	22950	22950	22950	22900	457
431	20230706	131900	1557071000	22950	22950	22950	22950	128
432	20230706	131800	1554133400	22950	23000	23000	22950	84
433	20230706	131700	1552202200	22950	23050	23050	22950	25
434	20230706	131600	1551627600	23000	22950	23000	22950	545
435	20230706	131500	1539115350	23000	23050	23050	22950	174
436	20230706	131400	1535117800	22950	22950	22950	22950	10
437	20230706	131300	1534888300	23100	23050	23100	22950	554
438	20230706	131200	1522144000	23000	23000	23000	23000	689
439	20230706	131100	1506297000	23000	23000	23050	23000	300
440	20230706	131000	1499393650	23000	23000	23000	23000	51
441	20230706	130900	1498220650	23000	23050	23100	23000	138
442	20230706	130800	1495037400	23100	23100	23150	23050	65
443	20230706	130700	1493535200	23100	23150	23150	23100	33
444	20230706	130600	1492771900	23100	23050	23100	23050	70
445	20230706	130500	1491155150	23050	23050	23050	23050	183
446	20230706	130400	1486937000	23050	23100	23100	23050	80
447	20230706	130300	1485089600	23100	23100	23100	23100	221
448	20230706	130200	1479984500	23100	23100	23150	23050	113
449	20230706	130100	1477371650	23150	23100	23150	23100	31
450	20230706	130000	1476654050	23000	23200	23200	23000	123
451	20230706	125900	1473820050	23050	23150	23150	23050	431
452	20230706	125800	1463879600	23050	23100	23100	23050	52
453	20230706	125700	1462678450	23150	23100	23150	23100	73
454	20230706	125600	1460988550	23150	23150	23150	23100	27
455	20230706	125500	1460363550	23150	23100	23150	23100	79
456	20230706	125400	1458534750	23100	23100	23100	23100	6
457	20230706	125300	1458396150	23150	23100	23150	23100	68
458	20230706	125200	1456822000	23100	23100	23150	23100	79
459	20230706	125100	1454993300	23050	23150	23150	23050	637
460	20230706	125000	1440266900	23150	23200	23200	23150	74
461	20230706	124900	1438550400	23200	23200	23200	23200	5
462	20230706	124800	1438434400	23250	23200	23250	23200	116
463	20230706	124700	1435738600	23200	23200	23200	23200	107
464	20230706	124600	1433256200	23200	23150	23200	23150	35
465	20230706	124500	1432444300	23150	23200	23250	23150	578
466	20230706	124400	1419049700	23250	23200	23300	23200	18
467	20230706	124300	1418631200	23250	23250	23250	23200	124
468	20230706	124200	1415751000	23200	23250	23250	23200	484
469	20230706	124100	1404519700	23250	23250	23250	23250	42
470	20230706	124000	1403543200	23250	23300	23300	23200	430
471	20230706	123900	1393545000	23350	23250	23350	23250	94
472	20230706	123800	1391354300	23250	23300	23300	23250	166
473	20230706	123700	1387492250	23350	23250	23350	23250	43
474	20230706	123600	1386489200	23250	23300	23350	23250	89
475	20230706	123500	1384413000	23250	23250	23250	23250	6
476	20230706	123400	1384273500	23250	23250	23350	23250	96
477	20230706	123300	1382035500	23350	23350	23350	23250	60
478	20230706	123200	1380640300	23300	23250	23300	23250	69
479	20230706	123100	1379032700	23250	23300	23300	23250	56
480	20230706	123000	1377728150	23200	23350	23350	23200	48
481	20230706	122900	1376607900	23250	23300	23300	23250	106
482	20230706	122800	1374140850	23300	23300	23300	23250	23
483	20230706	122700	1373605050	23300	23300	23350	23300	68
484	20230706	122600	1372018050	23300	23250	23300	23250	36
485	20230706	122500	1371179300	23300	23300	23300	23300	67
486	20230706	122400	1369618200	23300	23300	23350	23250	68
487	20230706	122300	1368031300	23300	23400	23400	23250	160
488	20230706	122200	1364302900	23300	23350	23400	23300	88
489	20230706	122100	1362249450	23300	23250	23350	23250	73
490	20230706	122000	1360551950	23300	23350	23350	23300	247
491	20230706	121900	1354793500	23300	23400	23400	23300	26
492	20230706	121800	1354185200	23350	23350	23400	23300	72
493	20230706	121700	1352504100	23300	23250	23300	23250	1051
494	20230706	121600	1328016750	23250	23350	23350	23250	471
495	20230706	121500	1317061800	23300	23300	23350	23250	35
496	20230706	121400	1316245300	23350	23300	23350	23300	17
497	20230706	121300	1315848400	23350	23300	23350	23300	54
498	20230706	121200	1314587650	23350	23400	23400	23350	120
499	20230706	121100	1311783350	23400	23350	23400	23300	42
500	20230706	121000	1310801450	23300	23350	23350	23300	123
501	20230706	120900	1307933000	23300	23300	23350	23300	22
502	20230706	120800	1307419650	23350	23350	23350	23300	81
503	20230706	120700	1305528350	23350	23300	23350	23300	18
504	20230706	120600	1305108150	23300	23350	23350	23250	23
505	20230706	120500	1304572150	23350	23300	23350	23300	72
506	20230706	120400	1302894500	23350	23350	23350	23300	79
507	20230706	120300	1301049900	23250	23250	23350	23250	57
508	20230706	120200	1299721750	23350	23250	23350	23250	19
509	20230706	120100	1299279050	23250	23250	23300	23250	56
510	20230706	120000	1297974500	23350	23350	23350	23250	45
511	20230706	115900	1296924650	23300	23350	23350	23250	56
512	20230706	115800	1295619900	23250	23300	23300	23250	17
513	20230706	115700	1295223850	23300	23250	23350	23250	141
514	20230706	115600	1291940500	23300	23250	23300	23250	270
515	20230706	115500	1285649550	23300	23300	23300	23250	19
516	20230706	115400	1285206900	23250	23250	23300	23250	57
517	20230706	115300	1283879100	23250	23300	23300	23250	69
518	20230706	115200	1282272300	23250	23250	23300	23250	64
519	20230706	115100	1280781750	23250	23300	23300	23250	212
520	20230706	115000	1275849400	23300	23350	23400	23250	95
521	20230706	114900	1273634500	23300	23300	23350	23250	94
522	20230706	114800	1271443050	23250	23300	23300	23250	17
523	20230706	114700	1271047000	23250	23250	23300	23250	183
524	20230706	114600	1266789700	23250	23400	23400	23250	50
525	20230706	114500	1265621450	23300	23300	23400	23300	61
526	20230706	114400	1264197400	23400	23300	23400	23300	499
527	20230706	114300	1252570600	23350	23300	23400	23300	54
528	20230706	114200	1251309700	23350	23350	23350	23300	99
529	20230706	114100	1248998350	23300	23300	23300	23300	1
530	20230706	114000	1248975050	23350	23450	23450	23300	143
531	20230706	113900	1245636100	23350	23350	23400	23350	17
532	20230706	113800	1245238400	23350	23350	23400	23350	260
533	20230706	113700	1239163500	23400	23350	23400	23350	18
534	20230706	113600	1238742400	23400	23400	23400	23350	54
535	20230706	113500	1237478850	23350	23400	23400	23350	101
536	20230706	113400	1235117000	23350	23350	23450	23350	31
537	20230706	113300	1234390650	23350	23350	23400	23350	68
538	20230706	113200	1232799550	23350	23400	23400	23350	17
539	20230706	113100	1232401800	23400	23450	23450	23350	83
540	20230706	113000	1230458550	23350	23400	23400	23350	20
541	20230706	112900	1229990650	23400	23400	23400	23350	238
542	20230706	112800	1224422950	23400	23450	23500	23400	246
543	20230706	112700	1218658250	23450	23450	23550	23450	33
544	20230706	112600	1217881900	23500	23400	23550	23400	18
545	20230706	112500	1217458950	23400	23400	23400	23400	1
546	20230706	112400	1217435550	23450	23400	23450	23400	68
547	20230706	112300	1215841000	23450	23500	23550	23450	223
548	20230706	112200	1210608250	23500	23450	23550	23450	55
549	20230706	112100	1209315800	23450	23500	23500	23450	125
550	20230706	112000	1206381200	23450	23500	23550	23450	41
551	20230706	111900	1205416550	23500	23500	23550	23450	118
552	20230706	111800	1202642800	23500	23550	23550	23500	2580
553	20230706	111700	1141920500	23600	23550	23600	23550	69
554	20230706	111600	1140292200	23550	23600	23650	23550	42
555	20230706	111500	1139299800	23600	23600	23600	23550	127
556	20230706	111400	1136302900	23600	23600	23650	23600	70
557	20230706	111300	1134647550	23600	23600	23600	23600	11
558	20230706	111200	1134387950	23650	23550	23650	23550	100
559	20230706	111100	1132026950	23550	23550	23550	23550	1
560	20230706	111000	1132003400	23600	23550	23600	23550	69
561	20230706	110900	1130375100	23550	23650	23650	23550	34
562	20230706	110800	1129571500	23600	23550	23650	23550	66
563	20230706	110700	1128011650	23550	23550	23600	23550	74
564	20230706	110600	1126265600	23550	23600	23600	23550	11
565	20230706	110500	1126006050	23600	23600	23600	23550	93
566	20230706	110400	1123811300	23550	23550	23550	23550	6
567	20230706	110300	1123670000	23550	23600	23600	23550	328
568	20230706	110200	1115930250	23550	23550	23600	23550	24
569	20230706	110100	1115363950	23600	23550	23600	23550	211
570	20230706	110000	1110390300	23600	23600	23600	23550	83
571	20230706	105900	1108432000	23600	23600	23600	23550	22
572	20230706	105800	1107912900	23550	23600	23600	23550	98
573	20230706	105700	1105600150	23600	23550	23600	23550	211
574	20230706	105600	1100629850	23550	23550	23600	23550	204
575	20230706	105500	1095820550	23600	23600	23600	23550	168
576	20230706	105400	1091855800	23600	23550	23600	23550	152
577	20230706	105300	1088272800	23500	23500	23500	23500	36
578	20230706	105200	1087426800	23550	23550	23550	23500	717
579	20230706	105100	1070541550	23500	23500	23550	23500	67
580	20230706	105000	1068964450	23450	23500	23550	23450	43
581	20230706	104900	1067952750	23550	23450	23550	23450	58
582	20230706	104800	1066587250	23500	23500	23500	23500	101
583	20230706	104700	1064213750	23500	23450	23500	23450	105
584	20230706	104600	1061746600	23450	23500	23500	23450	93
585	20230706	104500	1059561700	23500	23500	23500	23450	74
586	20230706	104400	1057823000	23450	23450	23450	23400	69
587	20230706	104300	1056205000	23450	23500	23500	23450	62
588	20230706	104200	1054749800	23450	23400	23450	23350	1061
589	20230706	104100	1029926050	23350	23400	23400	23350	26
590	20230706	104000	1029318550	23450	23450	23450	23400	68
591	20230706	103900	1027724000	23400	23400	23400	23400	69
592	20230706	103800	1026109400	23350	23400	23400	23350	55
593	20230706	103700	1024822500	23450	23400	23450	23400	52
594	20230706	103600	1023603200	23450	23400	23450	23400	16
595	20230706	103500	1023228050	23450	23450	23450	23350	541
596	20230706	103400	1010586950	23400	23400	23400	23400	6
597	20230706	103300	1010446550	23400	23400	23400	23350	57
598	20230706	103200	1009112800	23400	23450	23450	23400	80
599	20230706	103100	1007236900	23400	23450	23450	23300	17
600	20230706	103000	1006840350	23350	23400	23400	23350	664
601	20230706	102900	991331150	23400	23400	23400	23400	238
602	20230706	102800	985761950	23450	23450	23500	23400	94
603	20230706	102700	983556450	23400	23500	23500	23400	852
604	20230706	102600	963574100	23500	23400	23500	23400	192
605	20230706	102500	959069200	23450	23450	23450	23450	63
606	20230706	102400	957591850	23500	23450	23500	23450	42
607	20230706	102300	956604900	23450	23500	23500	23450	174
608	20230706	102200	952516100	23500	23500	23500	23500	62
609	20230706	102100	951059100	23500	23500	23500	23500	6
610	20230706	102000	950918100	23500	23400	23500	23400	356
611	20230706	101900	942573750	23450	23350	23450	23350	58
612	20230706	101800	941214200	23400	23400	23400	23350	545
613	20230706	101700	928461250	23350	23350	23400	23350	63
614	20230706	101600	926988800	23350	23400	23400	23350	793
615	20230706	101500	908468650	23400	23450	23450	23350	1090
616	20230706	101400	882926600	23500	23450	23550	23450	116
617	20230706	101300	880197450	23550	23550	23550	23500	330
618	20230706	101200	872437450	23550	23650	23650	23500	135
619	20230706	101100	869255200	23600	23650	23650	23600	91
620	20230706	101000	867104250	23600	23650	23650	23600	36
621	20230706	100900	866253000	23650	23650	23650	23600	93
622	20230706	100800	864053650	23600	23600	23650	23600	24
623	20230706	100700	863486450	23600	23550	23650	23500	354
624	20230706	100600	855140500	23550	23700	23700	23450	1101
625	20230706	100500	829231400	23700	23650	23700	23650	69
626	20230706	100400	827596150	23650	23650	23650	23600	91
627	20230706	100300	825444050	23600	23650	23650	23600	304
628	20230706	100200	818268000	23650	23650	23700	23650	458
629	20230706	100100	807435050	23700	23650	23700	23650	132
630	20230706	100000	804308800	23700	23650	23700	23650	74
631	20230706	095900	802555300	23700	23700	23700	23700	33
632	20230706	095800	801773200	23700	23700	23700	23650	387
633	20230706	095700	792616300	23700	23700	23700	23700	102
634	20230706	095600	790198900	23700	23700	23700	23700	66
635	20230706	095500	788634700	23700	23700	23700	23650	113
636	20230706	095400	785956800	23700	23700	23700	23700	531
637	20230706	095300	773372100	23700	23650	23700	23650	265
638	20230706	095200	767101500	23700	23750	23750	23700	33
639	20230706	095100	766318600	23700	23700	23750	23700	310
640	20230706	095000	758969600	23700	23650	23700	23650	1117
641	20230706	094900	732542100	23600	23650	23650	23600	22
642	20230706	094800	732022100	23650	23650	23650	23650	68
643	20230706	094700	730413900	23600	23600	23650	23550	273
644	20230706	094600	723981750	23550	23600	23600	23550	385
645	20230706	094500	714901550	23650	23700	23700	23600	90
646	20230706	094400	712772600	23700	23700	23700	23700	69
647	20230706	094300	711137300	23650	23650	23700	23650	151
648	20230706	094200	707564800	23650	23650	23700	23650	69
649	20230706	094100	705932150	23650	23700	23700	23650	144
650	20230706	094000	702521350	23750	23750	23750	23650	153
651	20230706	093900	698894400	23750	23750	23750	23700	233
652	20230706	093800	693361500	23750	23750	23750	23750	18
653	20230706	093700	692934000	23750	23700	23750	23650	211
654	20230706	093600	687930950	23700	23650	23700	23650	109
655	20230706	093500	685350300	23700	23700	23700	23600	466
656	20230706	093400	674323950	23750	23650	23800	23650	176
657	20230706	093300	670151850	23650	23850	23850	23650	629
658	20230706	093200	655201700	23850	23850	23850	23850	114
659	20230706	093100	652482800	23850	23800	23850	23750	170
660	20230706	093000	648431500	23800	23800	23800	23800	234
661	20230706	092900	642862300	23800	23850	23900	23800	472
662	20230706	092800	631604950	23750	23900	23900	23750	577
663	20230706	092700	617859100	23900	23850	23900	23850	359
664	20230706	092600	609295300	23850	23800	23850	23800	133
665	20230706	092500	606128900	23800	23850	23900	23800	903
666	20230706	092400	584599200	23850	23800	23850	23800	510
667	20230706	092300	572445950	23750	23850	23850	23750	1005
668	20230706	092200	548553000	23900	23800	23900	23800	491
669	20230706	092100	536835400	23800	23600	23850	23600	3419
670	20230706	092000	455548750	23650	23650	23700	23600	1049
671	20230706	091900	430725950	23650	23700	23700	23650	649
672	20230706	091800	415351500	23700	23700	23750	23700	261
673	20230706	091700	409163250	23750	23600	23750	23550	2499
674	20230706	091600	350035850	23600	23600	23650	23600	361
675	20230706	091500	341512950	23650	23500	23650	23500	1605
676	20230706	091400	303676700	23550	23400	23600	23400	2292
677	20230706	091300	249909400	23400	23300	23400	23300	1411
678	20230706	091200	216968200	23300	23300	23300	23250	254
679	20230706	091100	211050050	23350	23350	23350	23300	512
680	20230706	091000	199100000	23300	23300	23300	23250	757
681	20230706	090900	181463900	23300	23400	23400	23300	639
682	20230706	090800	166574150	23350	23200	23350	23200	1077
683	20230706	090700	141482300	23200	23200	23200	23200	126
684	20230706	090600	138559100	23200	23200	23200	23200	24
685	20230706	090500	138002300	23200	23100	23200	23000	559
686	20230706	090400	125069400	23000	23000	23100	23000	963
687	20230706	090300	102919300	23000	23000	23000	23000	32
688	20230706	090200	102183300	23000	22950	23000	22950	14
689	20230706	090100	101861800	22950	23000	23000	22950	423
690	20230706	090000	92148500	23200	23100	23200	22950	3768