KissMeData/029780/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	190400	2200898550	29400	29400	29400	29400	4672
3	20230704	190300	2200898550	29400	29400	29400	29400	0
4	20230704	190200	2200898550	29400	29400	29400	29400	0
5	20230704	190100	2200898550	29400	29400	29400	29400	0
6	20230704	190000	2200898550	29400	29400	29400	29400	0
7	20230704	185900	2200898550	29400	29400	29400	29400	0
8	20230704	185800	2200898550	29400	29400	29400	29400	0
9	20230704	185700	2200898550	29400	29400	29400	29400	0
10	20230704	185600	2200898550	29400	29400	29400	29400	0
11	20230704	185500	2200898550	29400	29400	29400	29400	0
12	20230704	185400	2200898550	29400	29400	29400	29400	0
13	20230704	185300	2200898550	29400	29400	29400	29400	0
14	20230704	185200	2200898550	29400	29400	29400	29400	0
15	20230704	185100	2200898550	29400	29400	29400	29400	0
16	20230704	185000	2200898550	29400	29400	29400	29400	0
17	20230704	184900	2200898550	29400	29400	29400	29400	0
18	20230704	184800	2200898550	29400	29400	29400	29400	0
19	20230704	184700	2200898550	29400	29400	29400	29400	0
20	20230704	184600	2200898550	29400	29400	29400	29400	0
21	20230704	184500	2200898550	29400	29400	29400	29400	0
22	20230704	184400	2200898550	29400	29400	29400	29400	0
23	20230704	184300	2200898550	29400	29400	29400	29400	0
24	20230704	184200	2200898550	29400	29400	29400	29400	0
25	20230704	184100	2200898550	29400	29400	29400	29400	0
26	20230704	184000	2200898550	29400	29400	29400	29400	0
27	20230704	183900	2200898550	29400	29400	29400	29400	0
28	20230704	183800	2200898550	29400	29400	29400	29400	0
29	20230704	183700	2200898550	29400	29400	29400	29400	0
30	20230704	183600	2200898550	29400	29400	29400	29400	0
31	20230704	183500	2200898550	29400	29400	29400	29400	0
32	20230704	183400	2200898550	29400	29400	29400	29400	4672
33	20230704	183300	2200898550	29400	29400	29400	29400	0
34	20230704	183200	2200898550	29400	29400	29400	29400	0
35	20230704	183100	2200898550	29400	29400	29400	29400	0
36	20230704	183000	2200898550	29400	29400	29400	29400	0
37	20230704	182900	2200898550	29400	29400	29400	29400	0
38	20230704	182800	2200898550	29400	29400	29400	29400	0
39	20230704	182700	2200898550	29400	29400	29400	29400	0
40	20230704	182600	2200898550	29400	29400	29400	29400	0
41	20230704	182500	2200898550	29400	29400	29400	29400	0
42	20230704	182400	2200898550	29400	29400	29400	29400	0
43	20230704	182300	2200898550	29400	29400	29400	29400	0
44	20230704	182200	2200898550	29400	29400	29400	29400	0
45	20230704	182100	2200898550	29400	29400	29400	29400	0
46	20230704	182000	2200898550	29400	29400	29400	29400	0
47	20230704	181900	2200898550	29400	29400	29400	29400	0
48	20230704	181800	2200898550	29400	29400	29400	29400	0
49	20230704	181700	2200898550	29400	29400	29400	29400	0
50	20230704	181600	2200898550	29400	29400	29400	29400	0
51	20230704	181500	2200898550	29400	29400	29400	29400	0
52	20230704	181400	2200898550	29400	29400	29400	29400	0
53	20230704	181300	2200898550	29400	29400	29400	29400	0
54	20230704	181200	2200898550	29400	29400	29400	29400	0
55	20230704	181100	2200898550	29400	29400	29400	29400	0
56	20230704	181000	2200898550	29400	29400	29400	29400	0
57	20230704	180900	2200898550	29400	29400	29400	29400	0
58	20230704	180800	2200898550	29400	29400	29400	29400	0
59	20230704	180700	2200898550	29400	29400	29400	29400	0
60	20230704	180600	2200898550	29400	29400	29400	29400	0
61	20230704	180500	2200898550	29400	29400	29400	29400	0
62	20230704	180400	2200898550	29400	29400	29400	29400	4672
63	20230704	180300	2200898550	29400	29400	29400	29400	0
64	20230704	180200	2200898550	29400	29400	29400	29400	0
65	20230704	180100	2200898550	29400	29400	29400	29400	0
66	20230704	180000	2200898550	29400	29400	29400	29400	0
67	20230704	175900	2200898550	29400	29400	29400	29400	0
68	20230704	175800	2200898550	29400	29400	29400	29400	0
69	20230704	175700	2200898550	29400	29400	29400	29400	0
70	20230704	175600	2200898550	29400	29400	29400	29400	0
71	20230704	175500	2200898550	29400	29400	29400	29400	0
72	20230704	175400	2200898550	29400	29400	29400	29400	0
73	20230704	175300	2200898550	29400	29400	29400	29400	0
74	20230704	175200	2200898550	29400	29400	29400	29400	0
75	20230704	175100	2200898550	29400	29400	29400	29400	0
76	20230704	175000	2200898550	29400	29400	29400	29400	0
77	20230704	174900	2200898550	29400	29400	29400	29400	0
78	20230704	174800	2200898550	29400	29400	29400	29400	0
79	20230704	174700	2200898550	29400	29400	29400	29400	0
80	20230704	174600	2200898550	29400	29400	29400	29400	0
81	20230704	174500	2200898550	29400	29400	29400	29400	0
82	20230704	174400	2200898550	29400	29400	29400	29400	0
83	20230704	174300	2200898550	29400	29400	29400	29400	0
84	20230704	174200	2200898550	29400	29400	29400	29400	0
85	20230704	174100	2200898550	29400	29400	29400	29400	0
86	20230704	174000	2200898550	29400	29400	29400	29400	0
87	20230704	173900	2200898550	29400	29400	29400	29400	0
88	20230704	173800	2200898550	29400	29400	29400	29400	0
89	20230704	173700	2200898550	29400	29400	29400	29400	0
90	20230704	173600	2200898550	29400	29400	29400	29400	0
91	20230704	173500	2200898550	29400	29400	29400	29400	0
92	20230704	173400	2200898550	29400	29400	29400	29400	4672
93	20230704	173300	2200898550	29400	29400	29400	29400	0
94	20230704	173200	2200898550	29400	29400	29400	29400	0
95	20230704	173100	2200898550	29400	29400	29400	29400	0
96	20230704	173000	2200898550	29400	29400	29400	29400	0
97	20230704	172900	2200898550	29400	29400	29400	29400	0
98	20230704	172800	2200898550	29400	29400	29400	29400	0
99	20230704	172700	2200898550	29400	29400	29400	29400	0
100	20230704	172600	2200898550	29400	29400	29400	29400	0
101	20230704	172500	2200898550	29400	29400	29400	29400	0
102	20230704	172400	2200898550	29400	29400	29400	29400	0
103	20230704	172300	2200898550	29400	29400	29400	29400	0
104	20230704	172200	2200898550	29400	29400	29400	29400	0
105	20230704	172100	2200898550	29400	29400	29400	29400	0
106	20230704	172000	2200898550	29400	29400	29400	29400	0
107	20230704	171900	2200898550	29400	29400	29400	29400	0
108	20230704	171800	2200898550	29400	29400	29400	29400	0
109	20230704	171700	2200898550	29400	29400	29400	29400	0
110	20230704	171600	2200898550	29400	29400	29400	29400	0
111	20230704	171500	2200898550	29400	29400	29400	29400	0
112	20230704	171400	2200898550	29400	29400	29400	29400	0
113	20230704	171300	2200898550	29400	29400	29400	29400	0
114	20230704	171200	2200898550	29400	29400	29400	29400	0
115	20230704	171100	2200898550	29400	29400	29400	29400	0
116	20230704	171000	2200898550	29400	29400	29400	29400	0
117	20230704	170900	2200898550	29400	29400	29400	29400	0
118	20230704	170800	2200898550	29400	29400	29400	29400	0
119	20230704	170700	2200898550	29400	29400	29400	29400	0
120	20230704	170600	2200898550	29400	29400	29400	29400	0
121	20230704	170500	2200898550	29400	29400	29400	29400	0
122	20230704	170400	2200898550	29400	29400	29400	29400	4672
123	20230704	170300	2200898550	29400	29400	29400	29400	0
124	20230704	170200	2200898550	29400	29400	29400	29400	0
125	20230704	170100	2200898550	29400	29400	29400	29400	0
126	20230704	170000	2200898550	29400	29400	29400	29400	0
127	20230704	165900	2200898550	29400	29400	29400	29400	0
128	20230704	165800	2200898550	29400	29400	29400	29400	0
129	20230704	165700	2200898550	29400	29400	29400	29400	0
130	20230704	165600	2200898550	29400	29400	29400	29400	0
131	20230704	165500	2200898550	29400	29400	29400	29400	0
132	20230704	165400	2200898550	29400	29400	29400	29400	0
133	20230704	165300	2200898550	29400	29400	29400	29400	0
134	20230704	165200	2200898550	29400	29400	29400	29400	0
135	20230704	165100	2200898550	29400	29400	29400	29400	0
136	20230704	165000	2200898550	29400	29400	29400	29400	0
137	20230704	164900	2200898550	29400	29400	29400	29400	0
138	20230704	164800	2200898550	29400	29400	29400	29400	0
139	20230704	164700	2200898550	29400	29400	29400	29400	0
140	20230704	164600	2200898550	29400	29400	29400	29400	0
141	20230704	164500	2200898550	29400	29400	29400	29400	0
142	20230704	164400	2200898550	29400	29400	29400	29400	0
143	20230704	164300	2200898550	29400	29400	29400	29400	0
144	20230704	164200	2200898550	29400	29400	29400	29400	0
145	20230704	164100	2200898550	29400	29400	29400	29400	0
146	20230704	164000	2200898550	29400	29400	29400	29400	0
147	20230704	163900	2200898550	29400	29400	29400	29400	0
148	20230704	163800	2200898550	29400	29400	29400	29400	0
149	20230704	163700	2200898550	29400	29400	29400	29400	0
150	20230704	163600	2200898550	29400	29400	29400	29400	0
151	20230704	163500	2200898550	29400	29400	29400	29400	0
152	20230704	163400	2200898550	29400	29400	29400	29400	4672
153	20230704	163300	2200898550	29400	29400	29400	29400	0
154	20230704	163200	2200898550	29400	29400	29400	29400	0
155	20230704	163100	2200898550	29400	29400	29400	29400	0
156	20230704	163000	2200898550	29400	29400	29400	29400	0
157	20230704	162900	2200898550	29400	29400	29400	29400	0
158	20230704	162800	2200898550	29400	29400	29400	29400	0
159	20230704	162700	2200898550	29400	29400	29400	29400	0
160	20230704	162600	2200898550	29400	29400	29400	29400	0
161	20230704	162500	2200898550	29400	29400	29400	29400	0
162	20230704	162400	2200898550	29400	29400	29400	29400	0
163	20230704	162300	2200898550	29400	29400	29400	29400	0
164	20230704	162200	2200898550	29400	29400	29400	29400	0
165	20230704	162100	2200898550	29400	29400	29400	29400	0
166	20230704	162000	2200898550	29400	29400	29400	29400	0
167	20230704	161900	2200898550	29400	29400	29400	29400	0
168	20230704	161800	2200898550	29400	29400	29400	29400	0
169	20230704	161700	2200898550	29400	29400	29400	29400	0
170	20230704	161600	2200898550	29400	29400	29400	29400	0
171	20230704	161500	2200898550	29400	29400	29400	29400	0
172	20230704	161400	2200898550	29400	29400	29400	29400	0
173	20230704	161300	2200898550	29400	29400	29400	29400	0
174	20230704	161200	2200898550	29400	29400	29400	29400	0
175	20230704	161100	2200898550	29400	29400	29400	29400	0
176	20230704	161000	2200898550	29400	29400	29400	29400	0
177	20230704	160900	2200898550	29400	29400	29400	29400	0
178	20230704	160800	2200898550	29400	29400	29400	29400	0
179	20230704	160700	2200898550	29400	29400	29400	29400	0
180	20230704	160600	2200898550	29400	29400	29400	29400	0
181	20230704	160500	2200898550	29400	29400	29400	29400	0
182	20230704	160400	2200898550	29400	29400	29400	29400	4672
183	20230704	160300	2200898550	29400	29400	29400	29400	0
184	20230704	160200	2200898550	29400	29400	29400	29400	0
185	20230704	160100	2200898550	29400	29400	29400	29400	0
186	20230704	160000	2200898550	29400	29400	29400	29400	0
187	20230704	155900	2200898550	29400	29400	29400	29400	0
188	20230704	155800	2200898550	29400	29400	29400	29400	0
189	20230704	155700	2200898550	29400	29400	29400	29400	0
190	20230704	155600	2200898550	29400	29400	29400	29400	0
191	20230704	155500	2200898550	29400	29400	29400	29400	0
192	20230704	155400	2200898550	29400	29400	29400	29400	0
193	20230704	155300	2200898550	29400	29400	29400	29400	0
194	20230704	155200	2200898550	29400	29400	29400	29400	0
195	20230704	155100	2200898550	29400	29400	29400	29400	0
196	20230704	155000	2200898550	29400	29400	29400	29400	0
197	20230704	154900	2200898550	29400	29400	29400	29400	0
198	20230704	154800	2200898550	29400	29400	29400	29400	0
199	20230704	154700	2200898550	29400	29400	29400	29400	0
200	20230704	154600	2200898550	29400	29400	29400	29400	0
201	20230704	154500	2200898550	29400	29400	29400	29400	0
202	20230704	154400	2200898550	29400	29400	29400	29400	0
203	20230704	154300	2200898550	29400	29400	29400	29400	0
204	20230704	154200	2200898550	29400	29400	29400	29400	0
205	20230704	154100	2200898550	29400	29400	29400	29400	0
206	20230704	154000	2200898550	29400	29400	29400	29400	0
207	20230704	153900	2200898550	29400	29400	29400	29400	0
208	20230704	153800	2200898550	29400	29400	29400	29400	0
209	20230704	153700	2200898550	29400	29400	29400	29400	0
210	20230704	153600	2200898550	29400	29400	29400	29400	0
211	20230704	153500	2200898550	29400	29400	29400	29400	0
212	20230704	153400	2200898550	29400	29400	29400	29400	4672
213	20230704	153300	2200898550	29400	29400	29400	29400	0
214	20230704	153200	2200898550	29400	29400	29400	29400	0
215	20230704	153100	2200898550	29400	29400	29400	29400	0
216	20230704	153000	2200898550	29400	29400	29400	29400	4672
217	20230704	152900	2063541750	29450	29450	29450	29450	0
218	20230704	152800	2063541750	29450	29450	29450	29450	0
219	20230704	152700	2063541750	29450	29450	29450	29450	0
220	20230704	152600	2063541750	29450	29450	29450	29450	0
221	20230704	152500	2063541750	29450	29450	29450	29450	0
222	20230704	152400	2063541750	29450	29450	29450	29450	0
223	20230704	152300	2063541750	29450	29450	29450	29450	0
224	20230704	152200	2063541750	29450	29450	29450	29450	0
225	20230704	152100	2063541750	29450	29450	29450	29450	0
226	20230704	152000	2063541750	29450	29450	29450	29450	0
227	20230704	151900	2063541750	29450	29450	29450	29400	295
228	20230704	151800	2054864550	29400	29400	29450	29400	470
229	20230704	151700	2041027000	29400	29400	29450	29350	243
230	20230704	151600	2033884150	29400	29450	29450	29400	191
231	20230704	151500	2028267150	29400	29350	29450	29350	235
232	20230704	151400	2021364650	29350	29350	29400	29350	325
233	20230704	151300	2011817250	29350	29350	29400	29350	275
234	20230704	151200	2003745700	29350	29400	29400	29350	187
235	20230704	151100	1998256750	29350	29350	29400	29350	454
236	20230704	151000	1984927700	29350	29350	29400	29350	217
237	20230704	150900	1978557650	29350	29350	29400	29350	323
238	20230704	150800	1969070900	29400	29400	29450	29400	299
239	20230704	150700	1960279900	29400	29400	29450	29400	246
240	20230704	150600	1953045600	29400	29400	29450	29400	583
241	20230704	150500	1935905250	29400	29400	29450	29400	221
242	20230704	150400	1929407750	29400	29400	29450	29400	228
243	20230704	150300	1922704450	29400	29400	29450	29400	128
244	20230704	150200	1918941100	29400	29400	29400	29400	321
245	20230704	150100	1909503700	29400	29350	29400	29350	1804
246	20230704	150000	1856473350	29350	29350	29400	29350	195
247	20230704	145900	1850749950	29350	29350	29400	29350	120
248	20230704	145800	1847227850	29350	29350	29400	29350	352
249	20230704	145700	1836888350	29400	29350	29400	29350	159
250	20230704	145600	1832221550	29350	29350	29400	29350	145
251	20230704	145500	1827965700	29350	29350	29350	29350	144
252	20230704	145400	1823739300	29350	29350	29400	29350	144
253	20230704	145300	1819512800	29350	29350	29400	29350	165
254	20230704	145200	1814670000	29350	29350	29400	29350	254
255	20230704	145100	1807212050	29350	29350	29400	29350	265
256	20230704	145000	1799428500	29350	29400	29400	29350	115
257	20230704	144900	1796053150	29350	29350	29400	29350	157
258	20230704	144800	1791445050	29350	29350	29400	29350	142
259	20230704	144700	1787277250	29350	29350	29400	29350	148
260	20230704	144600	1782933350	29350	29350	29400	29350	167
261	20230704	144500	1778031850	29350	29350	29400	29350	346
262	20230704	144400	1767866800	29350	29350	29400	29350	163
263	20230704	144300	1763082650	29350	29350	29400	29350	136
264	20230704	144200	1759090950	29350	29350	29400	29350	210
265	20230704	144100	1752923250	29350	29350	29350	29350	178
266	20230704	144000	1747698950	29350	29350	29400	29350	97
267	20230704	143900	1744851700	29350	29350	29400	29350	76
268	20230704	143800	1742621000	29350	29400	29400	29350	142
269	20230704	143700	1738452750	29350	29350	29400	29350	521
270	20230704	143600	1723139750	29350	29350	29400	29350	281
271	20230704	143500	1714890350	29350	29350	29400	29350	140
272	20230704	143400	1710778900	29350	29350	29400	29350	133
273	20230704	143300	1706875200	29350	29350	29400	29350	241
274	20230704	143200	1699799350	29350	29350	29400	29350	173
275	20230704	143100	1694721450	29350	29400	29400	29350	129
276	20230704	143000	1690932950	29350	29350	29400	29350	186
277	20230704	142900	1685473650	29350	29350	29400	29350	108
278	20230704	142800	1682303400	29350	29400	29400	29350	1626
279	20230704	142700	1634504250	29400	29400	29400	29400	156
280	20230704	142600	1629917850	29400	29400	29400	29400	128
281	20230704	142500	1626154650	29400	29400	29400	29400	504
282	20230704	142400	1611337050	29400	29400	29400	29400	169
283	20230704	142300	1606368450	29400	29400	29400	29400	161
284	20230704	142200	1601635050	29400	29400	29400	29400	126
285	20230704	142100	1597930650	29400	29400	29450	29400	175
286	20230704	142000	1592784800	29400	29400	29400	29400	161
287	20230704	141900	1588051400	29400	29400	29450	29400	133
288	20230704	141800	1584140700	29400	29400	29400	29400	111
289	20230704	141700	1580877300	29400	29400	29450	29400	73
290	20230704	141600	1578731000	29400	29400	29400	29400	138
291	20230704	141500	1574673800	29400	29400	29400	29400	111
292	20230704	141400	1571410400	29400	29400	29400	29400	12
293	20230704	141300	1571057600	29400	29400	29450	29400	116
294	20230704	141200	1567646200	29400	29400	29400	29400	46
295	20230704	141100	1566293800	29400	29400	29400	29400	53
296	20230704	141000	1564735600	29400	29400	29400	29400	42
297	20230704	140900	1563500800	29400	29400	29400	29400	50
298	20230704	140800	1562030800	29400	29400	29450	29400	51
299	20230704	140700	1560531350	29400	29400	29400	29400	58
300	20230704	140600	1558826150	29400	29400	29400	29400	60
301	20230704	140500	1557062150	29400	29400	29400	29400	49
302	20230704	140400	1555621550	29400	29400	29450	29400	26
303	20230704	140300	1554857100	29400	29400	29400	29400	46
304	20230704	140200	1553504700	29400	29400	29400	29400	45
305	20230704	140100	1552181700	29400	29450	29450	29400	73
306	20230704	140000	1550034700	29400	29400	29400	29400	53
307	20230704	135900	1548476500	29400	29400	29400	29400	71
308	20230704	135800	1546389100	29400	29400	29450	29400	12
309	20230704	135700	1546036250	29400	29450	29450	29400	82
310	20230704	135600	1543623650	29450	29400	29450	29400	85
311	20230704	135500	1541124600	29400	29400	29400	29400	44
312	20230704	135400	1539831000	29400	29450	29450	29400	5
313	20230704	135300	1539683950	29400	29450	29450	29400	71
314	20230704	135200	1537596500	29450	29400	29450	29400	71
315	20230704	135100	1535507600	29400	29400	29400	29400	77
316	20230704	135000	1533243800	29450	29400	29450	29400	53
317	20230704	134900	1531685500	29400	29400	29400	29400	540
318	20230704	134800	1515809500	29400	29450	29450	29400	40
319	20230704	134700	1514633450	29400	29400	29450	29400	80
320	20230704	134600	1512281200	29400	29400	29400	29400	0
321	20230704	134500	1512281200	29400	29400	29450	29400	53
322	20230704	134400	1510722350	29400	29450	29450	29400	293
323	20230704	134300	1502098750	29450	29400	29450	29400	40
324	20230704	134200	1500922700	29450	29450	29450	29450	174
325	20230704	134100	1495798400	29400	29450	29450	29400	83
326	20230704	134000	1493357700	29400	29450	29450	29400	46
327	20230704	133900	1492004950	29450	29400	29450	29400	50
328	20230704	133800	1490534900	29450	29400	29450	29400	43
329	20230704	133700	1489270550	29400	29400	29400	29400	0
330	20230704	133600	1489270550	29400	29400	29450	29400	74
331	20230704	133500	1487094500	29400	29400	29400	29400	0
332	20230704	133400	1487094500	29400	29400	29400	29400	79
333	20230704	133300	1484771900	29400	29400	29400	29400	37
334	20230704	133200	1483684100	29400	29400	29400	29400	40
335	20230704	133100	1482508100	29450	29450	29450	29450	9
336	20230704	133000	1482243050	29400	29400	29400	29400	77
337	20230704	132900	1479979250	29400	29400	29400	29400	43
338	20230704	132800	1478715050	29400	29400	29400	29400	0
339	20230704	132700	1478715050	29400	29400	29400	29400	95
340	20230704	132600	1475922050	29400	29400	29450	29400	91
341	20230704	132500	1473246600	29400	29450	29450	29400	42
342	20230704	132400	1472011700	29450	29450	29450	29400	22
343	20230704	132300	1471364750	29450	29450	29450	29400	94
344	20230704	132200	1468598400	29450	29400	29450	29400	136
345	20230704	132100	1464597600	29400	29400	29400	29400	40
346	20230704	132000	1463421600	29400	29400	29400	29400	0
347	20230704	131900	1463421600	29400	29400	29400	29400	26
348	20230704	131800	1462657200	29450	29450	29450	29400	65
349	20230704	131700	1460744950	29450	29400	29450	29400	209
350	20230704	131600	1454591850	29400	29450	29450	29400	169
351	20230704	131500	1449622600	29400	29400	29400	29400	0
352	20230704	131400	1449622600	29400	29400	29400	29400	0
353	20230704	131300	1449622600	29400	29450	29450	29400	85
354	20230704	131200	1447121100	29450	29450	29450	29450	200
355	20230704	131100	1441231100	29400	29400	29400	29400	39
356	20230704	131000	1440084500	29400	29400	29400	29400	46
357	20230704	130900	1438732100	29400	29400	29400	29400	40
358	20230704	130800	1437556100	29400	29400	29400	29400	39
359	20230704	130700	1436409500	29400	29400	29400	29400	29
360	20230704	130600	1435556900	29400	29400	29450	29400	42
361	20230704	130500	1434322050	29400	29400	29400	29400	39
362	20230704	130400	1433175450	29400	29400	29400	29400	83
363	20230704	130300	1430735250	29400	29400	29400	29400	80
364	20230704	130200	1428383250	29400	29400	29400	29400	32
365	20230704	130100	1427442450	29450	29400	29450	29400	133
366	20230704	130000	1423532100	29400	29450	29450	29400	50
367	20230704	125900	1422061650	29400	29400	29400	29400	80
368	20230704	125800	1419709650	29400	29400	29400	29400	40
369	20230704	125700	1418533650	29450	29400	29450	29400	41
370	20230704	125600	1417328150	29450	29400	29450	29400	42
371	20230704	125500	1416093000	29400	29400	29400	29400	1
372	20230704	125400	1416063600	29450	29450	29450	29400	1162
373	20230704	125300	1381892350	29450	29450	29450	29400	722
374	20230704	125200	1360631600	29450	29450	29450	29450	1
375	20230704	125100	1360602150	29450	29450	29450	29450	2
376	20230704	125000	1360543250	29400	29450	29450	29400	182
377	20230704	124900	1355184950	29400	29450	29450	29400	89
378	20230704	124800	1352565850	29450	29450	29450	29450	10
379	20230704	124700	1352271350	29400	29450	29450	29400	104
380	20230704	124600	1349213150	29400	29400	29400	29400	39
381	20230704	124500	1348066550	29400	29400	29400	29400	24
382	20230704	124400	1347360950	29500	29500	29500	29500	1
383	20230704	124300	1347331450	29500	29450	29500	29400	156
384	20230704	124200	1342737300	29450	29400	29450	29400	53
385	20230704	124100	1341179050	29400	29400	29400	29400	40
386	20230704	124000	1340003050	29450	29450	29450	29450	0
387	20230704	123900	1340003050	29450	29450	29450	29450	1478
388	20230704	123800	1296475950	29500	29500	29500	29500	5
389	20230704	123700	1296328450	29450	29400	29450	29400	346
390	20230704	123600	1286140700	29400	29400	29400	29400	94
391	20230704	123500	1283377100	29450	29450	29450	29450	0
392	20230704	123400	1283377100	29450	29400	29450	29400	33
393	20230704	123300	1282406100	29400	29400	29400	29400	60
394	20230704	123200	1280642100	29450	29450	29450	29450	0
395	20230704	123100	1280642100	29450	29450	29450	29450	7
396	20230704	123000	1280435950	29400	29450	29450	29400	55
397	20230704	122900	1278818350	29450	29400	29450	29400	644
398	20230704	122800	1259854550	29400	29400	29400	29400	40
399	20230704	122700	1258678550	29400	29450	29450	29400	34
400	20230704	122600	1257678850	29400	29400	29400	29400	39
401	20230704	122500	1256532250	29400	29400	29400	29400	86
402	20230704	122400	1254003850	29400	29400	29400	29400	40
403	20230704	122300	1252827850	29400	29400	29400	29400	25
404	20230704	122200	1252092850	29400	29400	29400	29400	69
405	20230704	122100	1250064250	29400	29450	29450	29400	51
406	20230704	122000	1248564250	29400	29400	29400	29400	0
407	20230704	121900	1248564250	29400	29400	29400	29400	97
408	20230704	121800	1245712450	29450	29400	29450	29350	62
409	20230704	121700	1243890400	29400	29400	29400	29400	13
410	20230704	121600	1243508200	29400	29400	29400	29400	19
411	20230704	121500	1242949600	29450	29400	29450	29400	43
412	20230704	121400	1241685300	29400	29400	29400	29400	62
413	20230704	121300	1239862500	29400	29400	29400	29400	24
414	20230704	121200	1239156900	29450	29400	29450	29400	372
415	20230704	121100	1228220000	29400	29450	29450	29400	1727
416	20230704	121000	1177443550	29400	29450	29450	29400	80
417	20230704	120900	1175091350	29450	29450	29450	29450	30
418	20230704	120800	1174207850	29450	29450	29450	29450	4
419	20230704	120700	1174090050	29450	29450	29450	29450	129
420	20230704	120600	1170291000	29450	29450	29450	29450	3
421	20230704	120500	1170202650	29450	29400	29450	29400	25
422	20230704	120400	1169467600	29450	29400	29450	29400	347
423	20230704	120300	1159250800	29400	29400	29400	29400	0
424	20230704	120200	1159250800	29400	29450	29450	29400	43
425	20230704	120100	1157986550	29450	29450	29450	29450	42
426	20230704	120000	1156749650	29400	29400	29400	29400	81
427	20230704	115900	1154368250	29400	29450	29450	29400	34
428	20230704	115800	1153368600	29450	29450	29450	29450	2
429	20230704	115700	1153309700	29450	29450	29450	29450	230
430	20230704	115600	1146536200	29450	29400	29450	29400	240
431	20230704	115500	1139470800	29450	29450	29450	29400	444
432	20230704	115400	1126396950	29450	29450	29450	29450	3
433	20230704	115300	1126308600	29400	29450	29450	29400	65
434	20230704	115200	1124397450	29450	29400	29450	29400	42
435	20230704	115100	1123162550	29400	29450	29450	29400	2
436	20230704	115000	1123103700	29400	29450	29450	29400	87
437	20230704	114900	1120545700	29450	29450	29450	29400	4058
438	20230704	114800	1001214800	29500	29450	29500	29450	38
439	20230704	114700	1000095400	29500	29500	29500	29500	2
440	20230704	114600	1000036400	29450	29450	29450	29450	0
441	20230704	114500	1000036400	29450	29450	29450	29450	187
442	20230704	114400	994529250	29450	29400	29450	29400	709
443	20230704	114300	973651150	29450	29450	29450	29450	10
444	20230704	114200	973356650	29450	29450	29450	29400	66
445	20230704	114100	971414200	29450	29400	29450	29400	43
446	20230704	114000	970149850	29450	29450	29450	29400	52
447	20230704	113900	968620750	29450	29450	29450	29400	126
448	20230704	113800	964914550	29400	29400	29400	29400	0
449	20230704	113700	964914550	29400	29400	29400	29400	39
450	20230704	113600	963767950	29400	29450	29450	29400	76
451	20230704	113500	961533500	29400	29400	29400	29400	54
452	20230704	113400	959945900	29400	29400	29400	29400	22
453	20230704	113300	959299100	29400	29400	29400	29350	229
454	20230704	113200	952568650	29400	29400	29400	29400	170
455	20230704	113100	947570650	29400	29400	29400	29400	50
456	20230704	113000	946100650	29350	29400	29400	29350	111
457	20230704	112900	942838850	29400	29400	29400	29400	121
458	20230704	112800	939281450	29400	29350	29400	29350	321
459	20230704	112700	929846600	29400	29350	29400	29350	312
460	20230704	112600	920682750	29400	29400	29400	29400	238
461	20230704	112500	913685550	29400	29400	29400	29350	167
462	20230704	112400	908778950	29400	29400	29400	29400	18
463	20230704	112300	908249750	29350	29400	29400	29350	85
464	20230704	112200	905753450	29400	29400	29400	29350	172
465	20230704	112100	900700850	29400	29400	29400	29350	431
466	20230704	112000	888031450	29400	29450	29450	29400	4431
467	20230704	111900	757759400	29400	29450	29450	29400	38
468	20230704	111800	756642150	29450	29450	29450	29450	46
469	20230704	111700	755287450	29450	29450	29450	29400	56
470	20230704	111600	753640500	29450	29400	29450	29400	49
471	20230704	111500	752199700	29450	29450	29450	29450	90
472	20230704	111400	749549200	29450	29450	29450	29450	196
473	20230704	111300	743777000	29400	29400	29450	29400	74
474	20230704	111200	741601350	29450	29450	29450	29450	10
475	20230704	111100	741306850	29450	29450	29450	29450	3
476	20230704	111000	741218500	29400	29450	29450	29400	875
477	20230704	110900	715451850	29450	29500	29500	29450	2411
478	20230704	110800	644447700	29450	29450	29450	29450	73
479	20230704	110700	642297850	29500	29450	29500	29450	55
480	20230704	110600	640677850	29450	29450	29450	29450	0
481	20230704	110500	640677850	29450	29450	29450	29450	87
482	20230704	110400	638115700	29450	29450	29450	29450	42
483	20230704	110300	636878800	29450	29450	29450	29450	3
484	20230704	110200	636790450	29450	29450	29450	29450	70
485	20230704	110100	634728950	29450	29450	29500	29450	44
486	20230704	110000	633433100	29450	29500	29500	29450	44
487	20230704	105900	632137200	29450	29450	29450	29450	55
488	20230704	105800	630517450	29450	29450	29450	29450	43
489	20230704	105700	629251100	29450	29450	29450	29450	33
490	20230704	105600	628279250	29450	29450	29450	29450	23
491	20230704	105500	627601900	29450	29450	29450	29450	4
492	20230704	105400	627484100	29450	29400	29450	29400	200
493	20230704	105300	621596200	29400	29400	29400	29400	51
494	20230704	105200	620096800	29400	29450	29450	29400	44
495	20230704	105100	618803100	29450	29400	29450	29400	52
496	20230704	105000	617273350	29450	29450	29450	29400	5
497	20230704	104900	617126150	29450	29450	29450	29400	137
498	20230704	104800	613091600	29450	29400	29450	29400	143
499	20230704	104700	608882650	29450	29450	29450	29400	48
500	20230704	104600	607470250	29450	29450	29450	29450	3
501	20230704	104500	607381900	29450	29450	29500	29400	125
502	20230704	104400	603700650	29450	29450	29450	29450	55
503	20230704	104300	602080900	29450	29500	29500	29450	104
504	20230704	104200	599013050	29500	29450	29500	29400	857
505	20230704	104100	573776300	29400	29500	29500	29400	1678
506	20230704	104000	524361000	29500	29500	29500	29450	68
507	20230704	103900	522357100	29450	29500	29500	29450	88
508	20230704	103800	519764950	29500	29450	29500	29450	5
509	20230704	103700	519617600	29450	29450	29500	29450	46
510	20230704	103600	518262700	29500	29450	29500	29450	83
511	20230704	103500	515818200	29500	29450	29500	29450	15
512	20230704	103400	515375850	29450	29450	29450	29450	42
513	20230704	103300	514138950	29450	29500	29500	29450	181
514	20230704	103200	508803350	29500	29500	29500	29450	17
515	20230704	103100	508302000	29450	29450	29500	29450	103
516	20230704	103000	505268400	29500	29450	29500	29450	42
517	20230704	102900	504031450	29500	29450	29500	29450	52
518	20230704	102800	502499650	29500	29450	29500	29450	25
519	20230704	102700	501763250	29450	29500	29500	29450	33
520	20230704	102600	500789800	29500	29500	29500	29450	80
521	20230704	102500	498433300	29500	29450	29500	29450	106
522	20230704	102400	495309200	29450	29500	29500	29450	9
523	20230704	102300	495044100	29450	29500	29500	29450	41
524	20230704	102200	493836150	29450	29450	29500	29450	53
525	20230704	102100	492274700	29500	29500	29500	29450	10
526	20230704	102000	491979750	29500	29500	29500	29450	45
527	20230704	101900	490654150	29450	29500	29500	29450	68
528	20230704	101800	488650250	29450	29500	29500	29450	23
529	20230704	101700	487971900	29500	29550	29550	29450	56
530	20230704	101600	486319900	29550	29550	29550	29450	137
531	20230704	101500	482281900	29500	29550	29550	29500	4
532	20230704	101400	482163850	29550	29450	29550	29450	133
533	20230704	101300	478242800	29500	29500	29500	29450	22
534	20230704	101200	477593850	29450	29500	29500	29450	44
535	20230704	101100	476296050	29500	29500	29500	29450	60
536	20230704	101000	474528750	29500	29500	29500	29450	82
537	20230704	100900	472109850	29450	29500	29500	29450	73
538	20230704	100800	469956500	29500	29500	29500	29450	72
539	20230704	100700	467835300	29500	29500	29500	29450	13
540	20230704	100600	467451850	29550	29500	29550	29450	404
541	20230704	100500	455533850	29500	29500	29500	29450	26
542	20230704	100400	454768050	29500	29500	29500	29500	3
543	20230704	100300	454679550	29450	29500	29500	29450	1109
544	20230704	100200	422019050	29450	29500	29500	29450	2846
545	20230704	100100	338204250	29500	29500	29500	29500	62
546	20230704	100000	336375250	29500	29550	29550	29500	523
547	20230704	095900	320946700	29550	29450	29550	29450	691
548	20230704	095800	300562150	29500	29550	29550	29450	1625
549	20230704	095700	252626200	29550	29550	29550	29550	4
550	20230704	095600	252508000	29550	29550	29550	29500	808
551	20230704	095500	228670100	29550	29550	29550	29500	59
552	20230704	095400	226928600	29550	29500	29550	29500	189
553	20230704	095300	221347050	29550	29550	29550	29500	20
554	20230704	095200	220756100	29550	29550	29550	29500	139
555	20230704	095100	216652100	29550	29550	29550	29500	52
556	20230704	095000	215117750	29500	29550	29550	29500	60
557	20230704	094900	213346750	29550	29550	29550	29500	113
558	20230704	094800	210011600	29550	29550	29550	29500	51
559	20230704	094700	208506100	29550	29550	29550	29500	58
560	20230704	094600	206794200	29550	29550	29550	29550	13
561	20230704	094500	206410050	29550	29600	29600	29500	805
562	20230704	094400	182624900	29600	29600	29600	29600	59
563	20230704	094300	180878500	29600	29600	29600	29550	17
564	20230704	094200	180375350	29600	29550	29600	29550	87
565	20230704	094100	177804000	29550	29550	29600	29550	76
566	20230704	094000	175556700	29600	29600	29600	29550	55
567	20230704	093900	173930700	29550	29600	29600	29550	102
568	20230704	093800	170916300	29600	29600	29600	29550	48
569	20230704	093700	169497500	29600	29600	29600	29600	61
570	20230704	093600	167691900	29550	29600	29600	29550	71
571	20230704	093500	165593250	29550	29600	29600	29550	63
572	20230704	093400	163731000	29550	29600	29600	29550	120
573	20230704	093300	160183600	29600	29600	29600	29550	161
574	20230704	093200	155425050	29550	29600	29600	29550	11
575	20230704	093100	155099550	29550	29550	29600	29550	73
576	20230704	093000	152942000	29550	29600	29600	29550	50
577	20230704	092900	151463950	29550	29600	29600	29550	56
578	20230704	092800	149808350	29600	29600	29600	29550	68
579	20230704	092700	147798250	29600	29550	29600	29550	51
580	20230704	092600	146290750	29600	29600	29600	29600	3
581	20230704	092500	146201950	29550	29600	29600	29550	93
582	20230704	092400	143450200	29600	29600	29600	29550	70
583	20230704	092300	141378250	29550	29550	29600	29550	43
584	20230704	092200	140107500	29550	29600	29600	29550	688
585	20230704	092100	119773050	29600	29650	29650	29600	4
586	20230704	092000	119654500	29650	29600	29650	29600	394
587	20230704	091900	107992050	29600	29600	29650	29550	441
588	20230704	091800	94943150	29650	29650	29650	29600	110
589	20230704	091700	91686100	29600	29600	29650	29600	48
590	20230704	091600	90265250	29650	29650	29700	29600	123
591	20230704	091500	86616950	29700	29650	29700	29650	6
592	20230704	091400	86438950	29650	29600	29650	29600	179
593	20230704	091300	81135950	29650	29700	29700	29650	95
594	20230704	091200	78317700	29650	29700	29700	29650	42
595	20230704	091100	77072350	29650	29650	29700	29650	181
596	20230704	091000	71705600	29600	29650	29650	29600	66
597	20230704	090900	69748750	29650	29650	29650	29600	136
598	20230704	090800	65720450	29600	29550	29600	29550	324
599	20230704	090700	56131150	29600	29600	29600	29600	227
600	20230704	090600	49411950	29650	29600	29650	29600	76
601	20230704	090500	47160500	29600	29650	29650	29600	141
602	20230704	090400	42986850	29600	29650	29650	29600	42
603	20230704	090300	41743550	29650	29600	29650	29600	55
604	20230704	090200	40115500	29600	29600	29650	29600	118
605	20230704	090100	36619800	29600	29650	29650	29600	442
606	20230704	090000	23536550	29650	29600	29650	29600	795