KissMeData/053690/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	192500	6029020000	29350	29350	29350	29350	5889
3	20230705	192400	6029020000	29350	29350	29350	29350	0
4	20230705	192300	6029020000	29350	29350	29350	29350	0
5	20230705	192200	6029020000	29350	29350	29350	29350	0
6	20230705	192100	6029020000	29350	29350	29350	29350	0
7	20230705	192000	6029020000	29350	29350	29350	29350	0
8	20230705	191900	6029020000	29350	29350	29350	29350	0
9	20230705	191800	6029020000	29350	29350	29350	29350	0
10	20230705	191700	6029020000	29350	29350	29350	29350	0
11	20230705	191600	6029020000	29350	29350	29350	29350	0
12	20230705	191500	6029020000	29350	29350	29350	29350	0
13	20230705	191400	6029020000	29350	29350	29350	29350	0
14	20230705	191300	6029020000	29350	29350	29350	29350	0
15	20230705	191200	6029020000	29350	29350	29350	29350	0
16	20230705	191100	6029020000	29350	29350	29350	29350	0
17	20230705	191000	6029020000	29350	29350	29350	29350	0
18	20230705	190900	6029020000	29350	29350	29350	29350	0
19	20230705	190800	6029020000	29350	29350	29350	29350	0
20	20230705	190700	6029020000	29350	29350	29350	29350	0
21	20230705	190600	6029020000	29350	29350	29350	29350	0
22	20230705	190500	6029020000	29350	29350	29350	29350	0
23	20230705	190400	6029020000	29350	29350	29350	29350	0
24	20230705	190300	6029020000	29350	29350	29350	29350	0
25	20230705	190200	6029020000	29350	29350	29350	29350	0
26	20230705	190100	6029020000	29350	29350	29350	29350	0
27	20230705	190000	6029020000	29350	29350	29350	29350	0
28	20230705	185900	6029020000	29350	29350	29350	29350	0
29	20230705	185800	6029020000	29350	29350	29350	29350	0
30	20230705	185700	6029020000	29350	29350	29350	29350	0
31	20230705	185600	6029020000	29350	29350	29350	29350	0
32	20230705	185500	6029020000	29350	29350	29350	29350	5889
33	20230705	185400	6029020000	29350	29350	29350	29350	0
34	20230705	185300	6029020000	29350	29350	29350	29350	0
35	20230705	185200	6029020000	29350	29350	29350	29350	0
36	20230705	185100	6029020000	29350	29350	29350	29350	0
37	20230705	185000	6029020000	29350	29350	29350	29350	0
38	20230705	184900	6029020000	29350	29350	29350	29350	0
39	20230705	184800	6029020000	29350	29350	29350	29350	0
40	20230705	184700	6029020000	29350	29350	29350	29350	0
41	20230705	184600	6029020000	29350	29350	29350	29350	0
42	20230705	184500	6029020000	29350	29350	29350	29350	0
43	20230705	184400	6029020000	29350	29350	29350	29350	0
44	20230705	184300	6029020000	29350	29350	29350	29350	0
45	20230705	184200	6029020000	29350	29350	29350	29350	0
46	20230705	184100	6029020000	29350	29350	29350	29350	0
47	20230705	184000	6029020000	29350	29350	29350	29350	0
48	20230705	183900	6029020000	29350	29350	29350	29350	0
49	20230705	183800	6029020000	29350	29350	29350	29350	0
50	20230705	183700	6029020000	29350	29350	29350	29350	0
51	20230705	183600	6029020000	29350	29350	29350	29350	0
52	20230705	183500	6029020000	29350	29350	29350	29350	0
53	20230705	183400	6029020000	29350	29350	29350	29350	0
54	20230705	183300	6029020000	29350	29350	29350	29350	0
55	20230705	183200	6029020000	29350	29350	29350	29350	0
56	20230705	183100	6029020000	29350	29350	29350	29350	0
57	20230705	183000	6029020000	29350	29350	29350	29350	0
58	20230705	182900	6029020000	29350	29350	29350	29350	0
59	20230705	182800	6029020000	29350	29350	29350	29350	0
60	20230705	182700	6029020000	29350	29350	29350	29350	0
61	20230705	182600	6029020000	29350	29350	29350	29350	0
62	20230705	182500	6029020000	29350	29350	29350	29350	5889
63	20230705	182400	6029020000	29350	29350	29350	29350	0
64	20230705	182300	6029020000	29350	29350	29350	29350	0
65	20230705	182200	6029020000	29350	29350	29350	29350	0
66	20230705	182100	6029020000	29350	29350	29350	29350	0
67	20230705	182000	6029020000	29350	29350	29350	29350	0
68	20230705	181900	6029020000	29350	29350	29350	29350	0
69	20230705	181800	6029020000	29350	29350	29350	29350	0
70	20230705	181700	6029020000	29350	29350	29350	29350	0
71	20230705	181600	6029020000	29350	29350	29350	29350	0
72	20230705	181500	6029020000	29350	29350	29350	29350	0
73	20230705	181400	6029020000	29350	29350	29350	29350	0
74	20230705	181300	6029020000	29350	29350	29350	29350	0
75	20230705	181200	6029020000	29350	29350	29350	29350	0
76	20230705	181100	6029020000	29350	29350	29350	29350	0
77	20230705	181000	6029020000	29350	29350	29350	29350	0
78	20230705	180900	6029020000	29350	29350	29350	29350	0
79	20230705	180800	6029020000	29350	29350	29350	29350	0
80	20230705	180700	6029020000	29350	29350	29350	29350	0
81	20230705	180600	6029020000	29350	29350	29350	29350	0
82	20230705	180500	6029020000	29350	29350	29350	29350	0
83	20230705	180400	6029020000	29350	29350	29350	29350	0
84	20230705	180300	6029020000	29350	29350	29350	29350	0
85	20230705	180200	6029020000	29350	29350	29350	29350	0
86	20230705	180100	6029020000	29350	29350	29350	29350	0
87	20230705	180000	6029020000	29350	29350	29350	29350	0
88	20230705	175900	6029020000	29350	29350	29350	29350	0
89	20230705	175800	6029020000	29350	29350	29350	29350	0
90	20230705	175700	6029020000	29350	29350	29350	29350	0
91	20230705	175600	6029020000	29350	29350	29350	29350	0
92	20230705	175500	6029020000	29350	29350	29350	29350	5889
93	20230705	175400	6029020000	29350	29350	29350	29350	0
94	20230705	175300	6029020000	29350	29350	29350	29350	0
95	20230705	175200	6029020000	29350	29350	29350	29350	0
96	20230705	175100	6029020000	29350	29350	29350	29350	0
97	20230705	175000	6029020000	29350	29350	29350	29350	0
98	20230705	174900	6029020000	29350	29350	29350	29350	0
99	20230705	174800	6029020000	29350	29350	29350	29350	0
100	20230705	174700	6029020000	29350	29350	29350	29350	0
101	20230705	174600	6029020000	29350	29350	29350	29350	0
102	20230705	174500	6029020000	29350	29350	29350	29350	0
103	20230705	174400	6029020000	29350	29350	29350	29350	0
104	20230705	174300	6029020000	29350	29350	29350	29350	0
105	20230705	174200	6029020000	29350	29350	29350	29350	0
106	20230705	174100	6029020000	29350	29350	29350	29350	0
107	20230705	174000	6029020000	29350	29350	29350	29350	0
108	20230705	173900	6029020000	29350	29350	29350	29350	0
109	20230705	173800	6029020000	29350	29350	29350	29350	0
110	20230705	173700	6029020000	29350	29350	29350	29350	0
111	20230705	173600	6029020000	29350	29350	29350	29350	0
112	20230705	173500	6029020000	29350	29350	29350	29350	0
113	20230705	173400	6029020000	29350	29350	29350	29350	0
114	20230705	173300	6029020000	29350	29350	29350	29350	0
115	20230705	173200	6029020000	29350	29350	29350	29350	0
116	20230705	173100	6029020000	29350	29350	29350	29350	0
117	20230705	173000	6029020000	29350	29350	29350	29350	0
118	20230705	172900	6029020000	29350	29350	29350	29350	0
119	20230705	172800	6029020000	29350	29350	29350	29350	0
120	20230705	172700	6029020000	29350	29350	29350	29350	0
121	20230705	172600	6029020000	29350	29350	29350	29350	0
122	20230705	172500	6029020000	29350	29350	29350	29350	5889
123	20230705	172400	6029020000	29350	29350	29350	29350	0
124	20230705	172300	6029020000	29350	29350	29350	29350	0
125	20230705	172200	6029020000	29350	29350	29350	29350	0
126	20230705	172100	6029020000	29350	29350	29350	29350	0
127	20230705	172000	6029020000	29350	29350	29350	29350	0
128	20230705	171900	6029020000	29350	29350	29350	29350	0
129	20230705	171800	6029020000	29350	29350	29350	29350	0
130	20230705	171700	6029020000	29350	29350	29350	29350	0
131	20230705	171600	6029020000	29350	29350	29350	29350	0
132	20230705	171500	6029020000	29350	29350	29350	29350	0
133	20230705	171400	6029020000	29350	29350	29350	29350	0
134	20230705	171300	6029020000	29350	29350	29350	29350	0
135	20230705	171200	6029020000	29350	29350	29350	29350	0
136	20230705	171100	6029020000	29350	29350	29350	29350	0
137	20230705	171000	6029020000	29350	29350	29350	29350	0
138	20230705	170900	6029020000	29350	29350	29350	29350	0
139	20230705	170800	6029020000	29350	29350	29350	29350	0
140	20230705	170700	6029020000	29350	29350	29350	29350	0
141	20230705	170600	6029020000	29350	29350	29350	29350	0
142	20230705	170500	6029020000	29350	29350	29350	29350	0
143	20230705	170400	6029020000	29350	29350	29350	29350	0
144	20230705	170300	6029020000	29350	29350	29350	29350	0
145	20230705	170200	6029020000	29350	29350	29350	29350	0
146	20230705	170100	6029020000	29350	29350	29350	29350	0
147	20230705	170000	6029020000	29350	29350	29350	29350	0
148	20230705	165900	6029020000	29350	29350	29350	29350	0
149	20230705	165800	6029020000	29350	29350	29350	29350	0
150	20230705	165700	6029020000	29350	29350	29350	29350	0
151	20230705	165600	6029020000	29350	29350	29350	29350	0
152	20230705	165500	6029020000	29350	29350	29350	29350	5889
153	20230705	165400	6029020000	29350	29350	29350	29350	0
154	20230705	165300	6029020000	29350	29350	29350	29350	0
155	20230705	165200	6029020000	29350	29350	29350	29350	0
156	20230705	165100	6029020000	29350	29350	29350	29350	0
157	20230705	165000	6029020000	29350	29350	29350	29350	0
158	20230705	164900	6029020000	29350	29350	29350	29350	0
159	20230705	164800	6029020000	29350	29350	29350	29350	0
160	20230705	164700	6029020000	29350	29350	29350	29350	0
161	20230705	164600	6029020000	29350	29350	29350	29350	0
162	20230705	164500	6029020000	29350	29350	29350	29350	0
163	20230705	164400	6029020000	29350	29350	29350	29350	0
164	20230705	164300	6029020000	29350	29350	29350	29350	0
165	20230705	164200	6029020000	29350	29350	29350	29350	0
166	20230705	164100	6029020000	29350	29350	29350	29350	0
167	20230705	164000	6029020000	29350	29350	29350	29350	0
168	20230705	163900	6029020000	29350	29350	29350	29350	0
169	20230705	163800	6029020000	29350	29350	29350	29350	0
170	20230705	163700	6029020000	29350	29350	29350	29350	0
171	20230705	163600	6029020000	29350	29350	29350	29350	0
172	20230705	163500	6029020000	29350	29350	29350	29350	0
173	20230705	163400	6029020000	29350	29350	29350	29350	0
174	20230705	163300	6029020000	29350	29350	29350	29350	0
175	20230705	163200	6029020000	29350	29350	29350	29350	0
176	20230705	163100	6029020000	29350	29350	29350	29350	0
177	20230705	163000	6029020000	29350	29350	29350	29350	0
178	20230705	162900	6029020000	29350	29350	29350	29350	0
179	20230705	162800	6029020000	29350	29350	29350	29350	0
180	20230705	162700	6029020000	29350	29350	29350	29350	0
181	20230705	162600	6029020000	29350	29350	29350	29350	0
182	20230705	162500	6029020000	29350	29350	29350	29350	5889
183	20230705	162400	6029020000	29350	29350	29350	29350	0
184	20230705	162300	6029020000	29350	29350	29350	29350	0
185	20230705	162200	6029020000	29350	29350	29350	29350	0
186	20230705	162100	6029020000	29350	29350	29350	29350	0
187	20230705	162000	6029020000	29350	29350	29350	29350	0
188	20230705	161900	6029020000	29350	29350	29350	29350	0
189	20230705	161800	6029020000	29350	29350	29350	29350	0
190	20230705	161700	6029020000	29350	29350	29350	29350	0
191	20230705	161600	6029020000	29350	29350	29350	29350	0
192	20230705	161500	6029020000	29350	29350	29350	29350	0
193	20230705	161400	6029020000	29350	29350	29350	29350	0
194	20230705	161300	6029020000	29350	29350	29350	29350	0
195	20230705	161200	6029020000	29350	29350	29350	29350	0
196	20230705	161100	6029020000	29350	29350	29350	29350	0
197	20230705	161000	6029020000	29350	29350	29350	29350	0
198	20230705	160900	6029020000	29350	29350	29350	29350	0
199	20230705	160800	6029020000	29350	29350	29350	29350	0
200	20230705	160700	6029020000	29350	29350	29350	29350	0
201	20230705	160600	6029020000	29350	29350	29350	29350	0
202	20230705	160500	6029020000	29350	29350	29350	29350	0
203	20230705	160400	6029020000	29350	29350	29350	29350	0
204	20230705	160300	6029020000	29350	29350	29350	29350	0
205	20230705	160200	6029020000	29350	29350	29350	29350	0
206	20230705	160100	6029020000	29350	29350	29350	29350	0
207	20230705	160000	6029020000	29350	29350	29350	29350	0
208	20230705	155900	6029020000	29350	29350	29350	29350	0
209	20230705	155800	6029020000	29350	29350	29350	29350	0
210	20230705	155700	6029020000	29350	29350	29350	29350	0
211	20230705	155600	6029020000	29350	29350	29350	29350	0
212	20230705	155500	6029020000	29350	29350	29350	29350	5889
213	20230705	155400	6029020000	29350	29350	29350	29350	0
214	20230705	155300	6029020000	29350	29350	29350	29350	0
215	20230705	155200	6029020000	29350	29350	29350	29350	0
216	20230705	155100	6029020000	29350	29350	29350	29350	0
217	20230705	155000	6029020000	29350	29350	29350	29350	0
218	20230705	154900	6029020000	29350	29350	29350	29350	0
219	20230705	154800	6029020000	29350	29350	29350	29350	0
220	20230705	154700	6029020000	29350	29350	29350	29350	0
221	20230705	154600	6029020000	29350	29350	29350	29350	0
222	20230705	154500	6029020000	29350	29350	29350	29350	0
223	20230705	154400	6029020000	29350	29350	29350	29350	0
224	20230705	154300	6029020000	29350	29350	29350	29350	0
225	20230705	154200	6029020000	29350	29350	29350	29350	0
226	20230705	154100	6029020000	29350	29350	29350	29350	0
227	20230705	154000	6029020000	29350	29350	29350	29350	0
228	20230705	153900	6029020000	29350	29350	29350	29350	0
229	20230705	153800	6029020000	29350	29350	29350	29350	0
230	20230705	153700	6029020000	29350	29350	29350	29350	0
231	20230705	153600	6029020000	29350	29350	29350	29350	0
232	20230705	153500	6029020000	29350	29350	29350	29350	0
233	20230705	153400	6029020000	29350	29350	29350	29350	0
234	20230705	153300	6029020000	29350	29350	29350	29350	0
235	20230705	153200	6029020000	29350	29350	29350	29350	0
236	20230705	153100	6029020000	29350	29350	29350	29350	0
237	20230705	153000	6029020000	29350	29350	29350	29350	5889
238	20230705	152900	5856177850	29450	29450	29450	29450	0
239	20230705	152800	5856177850	29450	29450	29450	29450	0
240	20230705	152700	5856177850	29450	29450	29450	29450	0
241	20230705	152600	5856177850	29450	29450	29450	29450	0
242	20230705	152500	5856177850	29450	29450	29450	29450	0
243	20230705	152400	5856177850	29450	29450	29450	29450	0
244	20230705	152300	5856177850	29450	29450	29450	29450	0
245	20230705	152200	5856177850	29450	29450	29450	29450	0
246	20230705	152100	5856177850	29450	29450	29450	29450	0
247	20230705	152000	5856177850	29450	29450	29450	29450	0
248	20230705	151900	5856177850	29450	29450	29450	29400	1317
249	20230705	151800	5817421200	29400	29450	29450	29400	1246
250	20230705	151700	5780781500	29450	29400	29450	29400	94
251	20230705	151600	5778017100	29400	29400	29450	29400	215
252	20230705	151500	5771690450	29400	29400	29450	29400	327
253	20230705	151400	5762075600	29450	29450	29450	29400	161
254	20230705	151300	5757335950	29400	29400	29450	29350	1267
255	20230705	151200	5720102500	29400	29400	29450	29400	185
256	20230705	151100	5714663450	29450	29450	29450	29450	33
257	20230705	151000	5713691600	29450	29450	29450	29400	144
258	20230705	150900	5709455000	29400	29400	29450	29400	113
259	20230705	150800	5706132250	29450	29400	29450	29400	204
260	20230705	150700	5700133550	29400	29450	29450	29350	95
261	20230705	150600	5697342100	29450	29400	29450	29400	136
262	20230705	150500	5693341500	29450	29400	29450	29400	364
263	20230705	150400	5682627700	29400	29450	29450	29400	61
264	20230705	150300	5680833300	29400	29400	29400	29350	60
265	20230705	150200	5679070150	29450	29450	29450	29400	68
266	20230705	150100	5677069050	29450	29450	29450	29450	39
267	20230705	150000	5675920500	29500	29300	29500	29300	209
268	20230705	145900	5669794100	29300	29350	29350	29300	528
269	20230705	145800	5654323600	29300	29250	29350	29250	1604
270	20230705	145700	5607346650	29250	29350	29350	29250	8830
271	20230705	145600	5348670850	29350	29350	29350	29350	934
272	20230705	145500	5321257950	29350	29350	29400	29350	917
273	20230705	145400	5294343500	29350	29350	29400	29350	821
274	20230705	145300	5270246700	29350	29400	29400	29350	1096
275	20230705	145200	5238070700	29350	29400	29450	29350	864
276	20230705	145100	5212680500	29400	29400	29400	29400	883
277	20230705	145000	5186720300	29400	29400	29450	29400	772
278	20230705	144900	5164019100	29400	29450	29550	29400	2896
279	20230705	144800	5078857850	29400	29450	29450	29400	2337
280	20230705	144700	5010099850	29450	29450	29550	29450	711
281	20230705	144600	4989158600	29450	29450	29550	29450	997
282	20230705	144500	4959792950	29450	29500	29500	29450	1347
283	20230705	144400	4920065850	29550	29500	29550	29500	114
284	20230705	144300	4916702300	29500	29550	29550	29500	9
285	20230705	144200	4916436500	29550	29550	29550	29500	252
286	20230705	144100	4908990650	29550	29550	29600	29550	61
287	20230705	144000	4907188050	29600	29600	29600	29550	43
288	20230705	143900	4905916750	29550	29600	29600	29550	118
289	20230705	143800	4902429700	29550	29550	29600	29550	79
290	20230705	143700	4900094550	29550	29550	29600	29550	31
291	20230705	143600	4899178400	29600	29550	29600	29550	189
292	20230705	143500	4893592400	29600	29550	29600	29550	66
293	20230705	143400	4891642000	29550	29600	29600	29550	55
294	20230705	143300	4890016550	29600	29550	29600	29550	150
295	20230705	143200	4885582550	29550	29600	29600	29550	201
296	20230705	143100	4879641500	29550	29550	29600	29550	132
297	20230705	143000	4875739450	29600	29550	29600	29500	72
298	20230705	142900	4873611000	29550	29550	29600	29550	204
299	20230705	142800	4867580950	29550	29550	29600	29500	191
300	20230705	142700	4861934050	29600	29600	29600	29550	200
301	20230705	142600	4856018950	29500	29550	29600	29500	141
302	20230705	142500	4851852050	29550	29500	29550	29500	390
303	20230705	142400	4840336150	29550	29500	29550	29500	713
304	20230705	142300	4819280200	29550	29500	29550	29500	155
305	20230705	142200	4814700200	29550	29500	29550	29500	270
306	20230705	142100	4806724700	29500	29500	29500	29500	9
307	20230705	142000	4806459200	29500	29500	29550	29500	68
308	20230705	141900	4804452050	29550	29500	29550	29500	52
309	20230705	141800	4802917550	29550	29500	29550	29500	421
310	20230705	141700	4790487500	29500	29450	29500	29450	1229
311	20230705	141600	4754234400	29450	29450	29450	29450	88
312	20230705	141500	4751642800	29450	29450	29450	29450	168
313	20230705	141400	4746695200	29450	29450	29500	29450	107
314	20230705	141300	4743543800	29500	29500	29500	29450	49
315	20230705	141200	4742100600	29450	29450	29450	29450	118
316	20230705	141100	4738625500	29500	29450	29500	29450	110
317	20230705	141000	4735385800	29500	29450	29500	29450	152
318	20230705	140900	4730903900	29450	29500	29500	29450	43
319	20230705	140800	4729635650	29500	29500	29550	29500	2068
320	20230705	140700	4668629600	29500	29500	29550	29500	23
321	20230705	140600	4667950950	29500	29500	29550	29500	253
322	20230705	140500	4660487050	29500	29500	29500	29500	145
323	20230705	140400	4656209550	29550	29550	29550	29500	11
324	20230705	140300	4655884750	29500	29500	29550	29500	230
325	20230705	140200	4649099700	29550	29500	29550	29500	79
326	20230705	140100	4646769100	29550	29550	29550	29500	20
327	20230705	140000	4646179000	29500	29500	29550	29500	121
328	20230705	135900	4642609450	29500	29500	29550	29500	18
329	20230705	135800	4642078400	29500	29550	29550	29500	6
330	20230705	135700	4641901250	29550	29500	29550	29500	104
331	20230705	135600	4638833050	29500	29550	29550	29500	59
332	20230705	135500	4637092350	29550	29550	29600	29550	154
333	20230705	135400	4632541600	29600	29500	29600	29500	103
334	20230705	135300	4629503000	29600	29500	29600	29500	6
335	20230705	135200	4629325900	29600	29550	29600	29500	74
336	20230705	135100	4627139300	29600	29500	29600	29500	5
337	20230705	135000	4626991600	29550	29600	29600	29550	402
338	20230705	134900	4615112350	29550	29600	29600	29550	176
339	20230705	134800	4609906500	29550	29550	29600	29550	513
340	20230705	134700	4594747250	29550	29600	29600	29550	111
341	20230705	134600	4591467100	29600	29550	29600	29550	154
342	20230705	134500	4586916200	29550	29550	29550	29550	104
343	20230705	134400	4583843000	29600	29600	29600	29550	20
344	20230705	134300	4583251900	29550	29550	29600	29550	26
345	20230705	134200	4582483550	29600	29550	29600	29550	87
346	20230705	134100	4579912600	29550	29550	29600	29550	175
347	20230705	134000	4574741300	29600	29600	29600	29600	11
348	20230705	133900	4574415700	29550	29550	29600	29550	7
349	20230705	133800	4574208750	29500	29600	29600	29500	35
350	20230705	133700	4573174550	29500	29600	29600	29500	655
351	20230705	133600	4553851850	29500	29600	29600	29500	40
352	20230705	133500	4552671350	29500	29500	29500	29500	102
353	20230705	133400	4549662350	29600	29550	29600	29500	1446
354	20230705	133300	4506939000	29550	29600	29600	29550	232
355	20230705	133200	4500073400	29600	29600	29600	29550	17
356	20230705	133100	4499570450	29600	29550	29600	29550	18
357	20230705	133000	4499038500	29600	29550	29600	29550	244
358	20230705	132900	4491826850	29550	29600	29600	29550	51
359	20230705	132800	4490318750	29600	29600	29600	29550	108
360	20230705	132700	4487122200	29600	29650	29650	29550	161
361	20230705	132600	4482361000	29650	29650	29650	29550	288
362	20230705	132500	4473826500	29650	29600	29650	29600	102
363	20230705	132400	4470807200	29650	29650	29650	29600	164
364	20230705	132300	4465944750	29650	29550	29650	29550	5
365	20230705	132200	4465796850	29550	29600	29650	29550	968
366	20230705	132100	4437144050	29650	29650	29650	29600	5
367	20230705	132000	4436995950	29600	29650	29650	29600	38
368	20230705	131900	4435870850	29600	29650	29650	29600	122
369	20230705	131800	4432254500	29600	29600	29650	29600	107
370	20230705	131700	4429087200	29650	29600	29650	29600	23
371	20230705	131600	4428406150	29650	29600	29650	29600	511
372	20230705	131500	4413271950	29600	29600	29650	29600	21
373	20230705	131400	4412650300	29650	29600	29650	29600	1174
374	20230705	131300	4377898150	29650	29650	29650	29600	68
375	20230705	131200	4375884700	29650	29650	29650	29600	354
376	20230705	131100	4365389450	29650	29650	29650	29600	363
377	20230705	131000	4354629300	29650	29600	29650	29600	85
378	20230705	130900	4352113200	29600	29600	29650	29600	20
379	20230705	130800	4351521100	29600	29600	29650	29600	14
380	20230705	130700	4351106650	29650	29600	29650	29600	263
381	20230705	130600	4343321700	29650	29600	29650	29600	14
382	20230705	130500	4342907150	29650	29600	29650	29600	404
383	20230705	130400	4330947350	29600	29550	29600	29550	102
384	20230705	130300	4327928250	29600	29600	29600	29600	0
385	20230705	130200	4327928250	29600	29600	29600	29600	31
386	20230705	130100	4327010650	29550	29600	29600	29550	19
387	20230705	130000	4326448350	29600	29600	29600	29600	5
388	20230705	125900	4326300350	29600	29550	29600	29500	18
389	20230705	125800	4325768500	29550	29550	29550	29500	931
390	20230705	125700	4298258250	29600	29600	29600	29550	60
391	20230705	125600	4296482350	29600	29600	29600	29600	1104
392	20230705	125500	4263803950	29600	29550	29600	29550	17
393	20230705	125400	4263301550	29550	29600	29600	29550	8
394	20230705	125300	4263064900	29600	29600	29600	29600	15
395	20230705	125200	4262620900	29600	29600	29600	29550	8
396	20230705	125100	4262384300	29600	29550	29600	29550	23
397	20230705	125000	4261704350	29550	29550	29550	29500	105
398	20230705	124900	4258601700	29550	29550	29550	29500	73
399	20230705	124800	4256445000	29550	29550	29550	29550	51
400	20230705	124700	4254937950	29500	29550	29550	29500	33
401	20230705	124600	4253963150	29550	29550	29550	29550	94
402	20230705	124500	4251185450	29550	29550	29550	29500	19
403	20230705	124400	4250624850	29550	29550	29550	29550	0
404	20230705	124300	4250624850	29550	29550	29550	29500	449
405	20230705	124200	4237357000	29550	29550	29550	29550	138
406	20230705	124100	4233279100	29550	29550	29550	29550	28
407	20230705	124000	4232451700	29500	29500	29500	29500	2
408	20230705	123900	4232392700	29550	29550	29550	29550	1
409	20230705	123800	4232363150	29450	29450	29500	29450	734
410	20230705	123700	4210718500	29450	29450	29450	29450	0
411	20230705	123600	4210718500	29450	29450	29450	29450	51
412	20230705	123500	4209216550	29450	29450	29450	29450	45
413	20230705	123400	4207891300	29450	29450	29450	29450	0
414	20230705	123300	4207891300	29450	29450	29450	29450	521
415	20230705	123200	4192547850	29450	29450	29450	29450	36
416	20230705	123100	4191487650	29450	29450	29500	29450	153
417	20230705	123000	4186981300	29450	29450	29450	29450	0
418	20230705	122900	4186981300	29450	29450	29450	29450	171
419	20230705	122800	4181945350	29450	29450	29450	29450	115
420	20230705	122700	4178558600	29450	29450	29450	29450	248
421	20230705	122600	4171255000	29450	29450	29450	29450	32
422	20230705	122500	4170312600	29450	29450	29450	29450	132
423	20230705	122400	4166425200	29450	29450	29500	29450	56
424	20230705	122300	4164775800	29450	29500	29500	29450	32
425	20230705	122200	4163831950	29450	29450	29500	29450	37
426	20230705	122100	4162741300	29500	29500	29500	29500	9
427	20230705	122000	4162475800	29500	29450	29500	29450	30
428	20230705	121900	4161591800	29450	29500	29500	29450	51
429	20230705	121800	4160089750	29500	29500	29500	29450	12
430	20230705	121700	4159736250	29450	29500	29500	29450	38
431	20230705	121600	4158616300	29500	29500	29500	29500	105
432	20230705	121500	4155518800	29500	29450	29500	29450	277
433	20230705	121400	4147361100	29500	29500	29500	29500	18
434	20230705	121300	4146830100	29500	29450	29500	29450	159
435	20230705	121200	4142147400	29500	29500	29500	29500	0
436	20230705	121100	4142147400	29500	29500	29500	29450	132
437	20230705	121000	4138259150	29500	29500	29500	29450	10
438	20230705	120900	4137964250	29500	29500	29500	29500	0
439	20230705	120800	4137964250	29500	29450	29500	29450	52
440	20230705	120700	4136432800	29500	29500	29500	29500	3
441	20230705	120600	4136344300	29450	29450	29500	29450	153
442	20230705	120500	4131835900	29450	29500	29500	29450	16
443	20230705	120400	4131364650	29500	29450	29500	29450	32
444	20230705	120300	4130422200	29450	29500	29500	29450	87
445	20230705	120200	4127859800	29500	29450	29500	29450	18
446	20230705	120100	4127329650	29450	29450	29450	29450	2
447	20230705	120000	4127270750	29450	29450	29450	29450	3
448	20230705	115900	4127182400	29550	29450	29550	29450	3
449	20230705	115800	4127093950	29550	29550	29550	29550	1
450	20230705	115700	4127064400	29550	29550	29550	29550	31
451	20230705	115600	4126148350	29550	29450	29550	29450	350
452	20230705	115500	4115837850	29450	29450	29450	29400	96
453	20230705	115400	4113011150	29450	29450	29450	29400	364
454	20230705	115300	4102303650	29450	29450	29450	29450	132
455	20230705	115200	4098416250	29450	29500	29500	29450	262
456	20230705	115100	4090699450	29500	29500	29500	29500	488
457	20230705	115000	4076303450	29450	29600	29600	29450	1395
458	20230705	114900	4035146000	29600	29600	29600	29500	93
459	20230705	114800	4032396400	29550	29550	29550	29550	99
460	20230705	114700	4029470950	29550	29500	29550	29500	14
461	20230705	114600	4029057850	29550	29550	29550	29500	37
462	20230705	114500	4027964750	29550	29550	29550	29550	246
463	20230705	114400	4020695450	29550	29550	29550	29550	300
464	20230705	114300	4011830450	29550	29550	29550	29550	16
465	20230705	114200	4011357650	29550	29550	29550	29550	249
466	20230705	114100	4003999700	29550	29550	29550	29550	743
467	20230705	114000	3982044050	29500	29500	29500	29500	213
468	20230705	113900	3975760550	29500	29500	29500	29500	19
469	20230705	113800	3975200050	29500	29450	29500	29450	38
470	20230705	113700	3974079150	29500	29500	29500	29400	70
471	20230705	113600	3972017650	29500	29500	29500	29500	152
472	20230705	113500	3967533650	29500	29500	29500	29500	49
473	20230705	113400	3966088150	29550	29550	29550	29550	50
474	20230705	113300	3964610650	29500	29400	29500	29400	37
475	20230705	113200	3963522750	29400	29550	29550	29400	55
476	20230705	113100	3961901800	29550	29400	29550	29400	82
477	20230705	113000	3959490550	29400	29400	29400	29400	0
478	20230705	112900	3959490550	29400	29400	29400	29400	1565
479	20230705	112800	3913479550	29400	29450	29550	29400	2286
480	20230705	112700	3846155750	29450	29500	29550	29450	2836
481	20230705	112600	3762629100	29450	29500	29500	29450	109
482	20230705	112500	3759413650	29500	29500	29500	29500	157
483	20230705	112400	3754782150	29500	29500	29500	29450	176
484	20230705	112300	3749593250	29450	29500	29500	29450	138
485	20230705	112200	3745527300	29500	29500	29500	29500	39
486	20230705	112100	3744376800	29450	29450	29450	29450	107
487	20230705	112000	3741225650	29450	29450	29450	29450	321
488	20230705	111900	3731772200	29500	29500	29500	29450	28
489	20230705	111800	3730947000	29500	29500	29500	29500	231
490	20230705	111700	3724132500	29500	29500	29500	29450	52
491	20230705	111600	3722598600	29500	29500	29500	29500	74
492	20230705	111500	3720415600	29500	29500	29500	29500	156
493	20230705	111400	3715813600	29500	29500	29500	29500	118
494	20230705	111300	3712332600	29450	29500	29500	29450	23
495	20230705	111200	3711655100	29500	29500	29500	29450	284
496	20230705	111100	3703282200	29500	29500	29500	29500	165
497	20230705	111000	3698414700	29500	29450	29500	29450	21
498	20230705	110900	3697795250	29450	29450	29450	29450	115
499	20230705	110800	3694408500	29450	29450	29450	29450	92
500	20230705	110700	3691699100	29450	29400	29450	29400	130
501	20230705	110600	3687873500	29400	29400	29400	29400	64
502	20230705	110500	3685991900	29400	29400	29400	29400	758
503	20230705	110400	3663706700	29400	29400	29400	29350	612
504	20230705	110300	3645713950	29400	29400	29400	29350	362
505	20230705	110200	3635088050	29400	29400	29400	29350	122
506	20230705	110100	3631504450	29400	29400	29400	29350	173
507	20230705	110000	3626419200	29400	29400	29400	29400	738
508	20230705	105900	3604722000	29400	29400	29400	29350	137
509	20230705	105800	3600694700	29400	29400	29400	29350	52
510	20230705	105700	3599167400	29400	29400	29400	29350	105
511	20230705	105600	3596082400	29350	29400	29400	29350	112
512	20230705	105500	3592792150	29400	29400	29450	29400	214
513	20230705	105400	3586500400	29400	29400	29400	29400	37
514	20230705	105300	3585412600	29400	29400	29400	29350	370
515	20230705	105200	3574538600	29400	29400	29400	29350	249
516	20230705	105100	3567227250	29400	29450	29450	29350	168
517	20230705	105000	3562283600	29450	29450	29450	29450	70
518	20230705	104900	3560222100	29500	29500	29500	29350	5326
519	20230705	104800	3403801500	29450	29450	29500	29400	308
520	20230705	104700	3394742050	29450	29450	29450	29450	33
521	20230705	104600	3393770200	29400	29450	29450	29400	224
522	20230705	104500	3387174250	29450	29450	29450	29450	160
523	20230705	104400	3382462250	29450	29400	29450	29400	18
524	20230705	104300	3381933000	29500	29400	29500	29400	202
525	20230705	104200	3375994100	29500	29500	29500	29400	27
526	20230705	104100	3375199700	29500	29400	29500	29400	122
527	20230705	104000	3371610700	29500	29450	29500	29400	463
528	20230705	103900	3357974200	29450	29400	29450	29400	417
529	20230705	103800	3345712850	29450	29450	29450	29400	298
530	20230705	103700	3336950900	29400	29400	29400	29350	342
531	20230705	103600	3326907550	29400	29450	29450	29350	281
532	20230705	103500	3318649500	29400	29450	29450	29400	705
533	20230705	103400	3297921250	29450	29400	29450	29400	284
534	20230705	103300	3289566600	29400	29450	29450	29400	145
535	20230705	103200	3285296850	29400	29450	29450	29400	570
536	20230705	103100	3268538050	29450	29450	29450	29400	20
537	20230705	103000	3267949100	29450	29450	29450	29400	166
538	20230705	102900	3263060850	29450	29450	29450	29400	503
539	20230705	102800	3248261000	29450	29450	29450	29400	18
540	20230705	102700	3247731000	29450	29450	29450	29400	23
541	20230705	102600	3247054650	29350	29400	29450	29350	1022
542	20230705	102500	3217023650	29400	29450	29450	29400	704
543	20230705	102400	3196323450	29450	29450	29450	29400	392
544	20230705	102300	3184786950	29450	29400	29450	29400	415
545	20230705	102200	3172584450	29450	29450	29450	29400	365
546	20230705	102100	3161853100	29450	29400	29450	29350	846
547	20230705	102000	3136985600	29400	29400	29400	29400	21
548	20230705	101900	3136368200	29400	29400	29400	29350	10
549	20230705	101800	3136074300	29400	29350	29400	29350	164
550	20230705	101700	3131253600	29350	29400	29400	29350	142
551	20230705	101600	3127085800	29400	29400	29400	29350	193
552	20230705	101500	3121411700	29400	29450	29450	29400	148
553	20230705	101400	3117059750	29450	29400	29450	29400	260
554	20230705	101300	3109415500	29400	29400	29400	29400	158
555	20230705	101200	3104770300	29400	29400	29400	29400	564
556	20230705	101100	3088188700	29400	29450	29450	29400	109
557	20230705	101000	3084978750	29400	29400	29400	29400	37
558	20230705	100900	3083890950	29350	29350	29350	29350	69
559	20230705	100800	3081865800	29350	29350	29350	29350	747
560	20230705	100700	3059941350	29350	29350	29350	29300	693
561	20230705	100600	3039632900	29350	29300	29350	29300	273
562	20230705	100500	3031626850	29350	29400	29400	29350	676
563	20230705	100400	3011786150	29350	29400	29400	29350	116
564	20230705	100300	3008375850	29350	29350	29350	29350	450
565	20230705	100200	2995168350	29350	29350	29350	29350	391
566	20230705	100100	2983692500	29350	29300	29350	29300	123
567	20230705	100000	2980085250	29350	29250	29350	29250	1048
568	20230705	095900	2949405150	29250	29250	29300	29250	1529
569	20230705	095800	2904665200	29250	29300	29300	29250	3149
570	20230705	095700	2812533700	29300	29350	29400	29300	5033
571	20230705	095600	2665007850	29350	29350	29400	29350	1335
572	20230705	095500	2625804300	29350	29350	29400	29350	657
573	20230705	095400	2606521100	29400	29400	29400	29350	1124
574	20230705	095300	2573515800	29400	29350	29450	29350	635
575	20230705	095200	2554873900	29350	29350	29400	29350	1463
576	20230705	095100	2511929350	29300	29350	29350	29300	958
577	20230705	095000	2483830400	29300	29300	29400	29300	946
578	20230705	094900	2456095500	29300	29400	29450	29300	6410
579	20230705	094800	2267880550	29450	29400	29450	29350	1940
580	20230705	094700	2210865300	29400	29350	29400	29350	1192
581	20230705	094600	2175873850	29350	29400	29450	29350	4324
582	20230705	094500	2048785550	29450	29500	29500	29450	4302
583	20230705	094400	1921970300	29550	29500	29550	29500	1434
584	20230705	094300	1879665500	29550	29550	29600	29500	2720
585	20230705	094200	1799282400	29550	29550	29600	29550	709
586	20230705	094100	1778329950	29600	29600	29650	29550	3315
587	20230705	094000	1680204150	29600	29650	29650	29600	1431
588	20230705	093900	1637846300	29650	29600	29650	29600	250
589	20230705	093800	1630443700	29650	29650	29700	29650	918
590	20230705	093700	1603222500	29650	29650	29700	29650	303
591	20230705	093600	1594235050	29650	29650	29700	29650	377
592	20230705	093500	1583056600	29650	29650	29650	29600	517
593	20230705	093400	1567734150	29650	29600	29700	29600	6246
594	20230705	093300	1382846150	29600	29650	29700	29600	5235
595	20230705	093200	1227824650	29650	29700	29700	29650	447
596	20230705	093100	1214568550	29700	29700	29700	29650	685
597	20230705	093000	1194257600	29650	29650	29650	29600	492
598	20230705	092900	1179673350	29650	29700	29700	29600	1870
599	20230705	092800	1124225100	29650	29700	29750	29650	878
600	20230705	092700	1098149650	29750	29700	29750	29700	598
601	20230705	092600	1080388000	29700	29750	29750	29650	1936
602	20230705	092500	1022888600	29800	29800	29850	29750	7474
603	20230705	092400	800303650	29800	29800	29900	29800	224
604	20230705	092300	793621050	29800	29800	29850	29800	496
605	20230705	092200	778837650	29800	29900	29900	29800	215
606	20230705	092100	772423450	29850	29850	29900	29850	1632
607	20230705	092000	723697150	29900	29900	29950	29900	284
608	20230705	091900	715205050	29950	29900	29950	29900	112
609	20230705	091800	711855800	29900	29900	29900	29900	330
610	20230705	091700	701988800	29900	29900	29950	29900	111
611	20230705	091600	698669750	29900	29900	29900	29900	33
612	20230705	091500	697683050	29900	29950	30000	29850	466
613	20230705	091400	683719000	29950	29900	29950	29850	368
614	20230705	091300	672722350	29900	29850	29900	29850	2607
615	20230705	091200	594778800	29850	29850	29850	29850	138
616	20230705	091100	590659500	29850	29850	29900	29800	1162
617	20230705	091000	555922250	29850	29900	29900	29850	2192
618	20230705	090900	490413950	29850	29850	29900	29800	686
619	20230705	090800	469934000	29850	29800	29850	29750	1689
620	20230705	090700	419591950	29800	29850	29850	29750	3510
621	20230705	090600	315017400	29850	29900	29900	29800	1201
622	20230705	090500	279167600	29900	29900	29950	29900	1177
623	20230705	090400	243968300	29900	30000	30000	29900	977
624	20230705	090300	214749300	30000	30000	30050	29900	3111
625	20230705	090200	121416500	30000	30000	30000	30000	1574
626	20230705	090100	74196500	30050	30050	30050	30000	514
627	20230705	090000	58774700	30100	30200	30200	30050	1885