KissMeData/053690/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	192400	3307094600	28850	28850	28850	28850	5429
3	20230707	192300	3307094600	28850	28850	28850	28850	0
4	20230707	192200	3307094600	28850	28850	28850	28850	0
5	20230707	192100	3307094600	28850	28850	28850	28850	0
6	20230707	192000	3307094600	28850	28850	28850	28850	0
7	20230707	191900	3307094600	28850	28850	28850	28850	0
8	20230707	191800	3307094600	28850	28850	28850	28850	0
9	20230707	191700	3307094600	28850	28850	28850	28850	0
10	20230707	191600	3307094600	28850	28850	28850	28850	0
11	20230707	191500	3307094600	28850	28850	28850	28850	0
12	20230707	191400	3307094600	28850	28850	28850	28850	0
13	20230707	191300	3307094600	28850	28850	28850	28850	0
14	20230707	191200	3307094600	28850	28850	28850	28850	0
15	20230707	191100	3307094600	28850	28850	28850	28850	0
16	20230707	191000	3307094600	28850	28850	28850	28850	0
17	20230707	190900	3307094600	28850	28850	28850	28850	0
18	20230707	190800	3307094600	28850	28850	28850	28850	0
19	20230707	190700	3307094600	28850	28850	28850	28850	0
20	20230707	190600	3307094600	28850	28850	28850	28850	0
21	20230707	190500	3307094600	28850	28850	28850	28850	0
22	20230707	190400	3307094600	28850	28850	28850	28850	0
23	20230707	190300	3307094600	28850	28850	28850	28850	0
24	20230707	190200	3307094600	28850	28850	28850	28850	0
25	20230707	190100	3307094600	28850	28850	28850	28850	0
26	20230707	190000	3307094600	28850	28850	28850	28850	0
27	20230707	185900	3307094600	28850	28850	28850	28850	0
28	20230707	185800	3307094600	28850	28850	28850	28850	0
29	20230707	185700	3307094600	28850	28850	28850	28850	0
30	20230707	185600	3307094600	28850	28850	28850	28850	0
31	20230707	185500	3307094600	28850	28850	28850	28850	0
32	20230707	185400	3307094600	28850	28850	28850	28850	5429
33	20230707	185300	3307094600	28850	28850	28850	28850	0
34	20230707	185200	3307094600	28850	28850	28850	28850	0
35	20230707	185100	3307094600	28850	28850	28850	28850	0
36	20230707	185000	3307094600	28850	28850	28850	28850	0
37	20230707	184900	3307094600	28850	28850	28850	28850	0
38	20230707	184800	3307094600	28850	28850	28850	28850	0
39	20230707	184700	3307094600	28850	28850	28850	28850	0
40	20230707	184600	3307094600	28850	28850	28850	28850	0
41	20230707	184500	3307094600	28850	28850	28850	28850	0
42	20230707	184400	3307094600	28850	28850	28850	28850	0
43	20230707	184300	3307094600	28850	28850	28850	28850	0
44	20230707	184200	3307094600	28850	28850	28850	28850	0
45	20230707	184100	3307094600	28850	28850	28850	28850	0
46	20230707	184000	3307094600	28850	28850	28850	28850	0
47	20230707	183900	3307094600	28850	28850	28850	28850	0
48	20230707	183800	3307094600	28850	28850	28850	28850	0
49	20230707	183700	3307094600	28850	28850	28850	28850	0
50	20230707	183600	3307094600	28850	28850	28850	28850	0
51	20230707	183500	3307094600	28850	28850	28850	28850	0
52	20230707	183400	3307094600	28850	28850	28850	28850	0
53	20230707	183300	3307094600	28850	28850	28850	28850	0
54	20230707	183200	3307094600	28850	28850	28850	28850	0
55	20230707	183100	3307094600	28850	28850	28850	28850	0
56	20230707	183000	3307094600	28850	28850	28850	28850	0
57	20230707	182900	3307094600	28850	28850	28850	28850	0
58	20230707	182800	3307094600	28850	28850	28850	28850	0
59	20230707	182700	3307094600	28850	28850	28850	28850	0
60	20230707	182600	3307094600	28850	28850	28850	28850	0
61	20230707	182500	3307094600	28850	28850	28850	28850	0
62	20230707	182400	3307094600	28850	28850	28850	28850	5429
63	20230707	182300	3307094600	28850	28850	28850	28850	0
64	20230707	182200	3307094600	28850	28850	28850	28850	0
65	20230707	182100	3307094600	28850	28850	28850	28850	0
66	20230707	182000	3307094600	28850	28850	28850	28850	0
67	20230707	181900	3307094600	28850	28850	28850	28850	0
68	20230707	181800	3307094600	28850	28850	28850	28850	0
69	20230707	181700	3307094600	28850	28850	28850	28850	0
70	20230707	181600	3307094600	28850	28850	28850	28850	0
71	20230707	181500	3307094600	28850	28850	28850	28850	0
72	20230707	181400	3307094600	28850	28850	28850	28850	0
73	20230707	181300	3307094600	28850	28850	28850	28850	0
74	20230707	181200	3307094600	28850	28850	28850	28850	0
75	20230707	181100	3307094600	28850	28850	28850	28850	0
76	20230707	181000	3307094600	28850	28850	28850	28850	0
77	20230707	180900	3307094600	28850	28850	28850	28850	0
78	20230707	180800	3307094600	28850	28850	28850	28850	0
79	20230707	180700	3307094600	28850	28850	28850	28850	0
80	20230707	180600	3307094600	28850	28850	28850	28850	0
81	20230707	180500	3307094600	28850	28850	28850	28850	0
82	20230707	180400	3307094600	28850	28850	28850	28850	0
83	20230707	180300	3307094600	28850	28850	28850	28850	0
84	20230707	180200	3307094600	28850	28850	28850	28850	0
85	20230707	180100	3307094600	28850	28850	28850	28850	0
86	20230707	180000	3307094600	28850	28850	28850	28850	0
87	20230707	175900	3307094600	28850	28850	28850	28850	0
88	20230707	175800	3307094600	28850	28850	28850	28850	0
89	20230707	175700	3307094600	28850	28850	28850	28850	0
90	20230707	175600	3307094600	28850	28850	28850	28850	0
91	20230707	175500	3307094600	28850	28850	28850	28850	0
92	20230707	175400	3307094600	28850	28850	28850	28850	5429
93	20230707	175300	3307094600	28850	28850	28850	28850	0
94	20230707	175200	3307094600	28850	28850	28850	28850	0
95	20230707	175100	3307094600	28850	28850	28850	28850	0
96	20230707	175000	3307094600	28850	28850	28850	28850	0
97	20230707	174900	3307094600	28850	28850	28850	28850	0
98	20230707	174800	3307094600	28850	28850	28850	28850	0
99	20230707	174700	3307094600	28850	28850	28850	28850	0
100	20230707	174600	3307094600	28850	28850	28850	28850	0
101	20230707	174500	3307094600	28850	28850	28850	28850	0
102	20230707	174400	3307094600	28850	28850	28850	28850	0
103	20230707	174300	3307094600	28850	28850	28850	28850	0
104	20230707	174200	3307094600	28850	28850	28850	28850	0
105	20230707	174100	3307094600	28850	28850	28850	28850	0
106	20230707	174000	3307094600	28850	28850	28850	28850	0
107	20230707	173900	3307094600	28850	28850	28850	28850	0
108	20230707	173800	3307094600	28850	28850	28850	28850	0
109	20230707	173700	3307094600	28850	28850	28850	28850	0
110	20230707	173600	3307094600	28850	28850	28850	28850	0
111	20230707	173500	3307094600	28850	28850	28850	28850	0
112	20230707	173400	3307094600	28850	28850	28850	28850	0
113	20230707	173300	3307094600	28850	28850	28850	28850	0
114	20230707	173200	3307094600	28850	28850	28850	28850	0
115	20230707	173100	3307094600	28850	28850	28850	28850	0
116	20230707	173000	3307094600	28850	28850	28850	28850	0
117	20230707	172900	3307094600	28850	28850	28850	28850	0
118	20230707	172800	3307094600	28850	28850	28850	28850	0
119	20230707	172700	3307094600	28850	28850	28850	28850	0
120	20230707	172600	3307094600	28850	28850	28850	28850	0
121	20230707	172500	3307094600	28850	28850	28850	28850	0
122	20230707	172400	3307094600	28850	28850	28850	28850	5429
123	20230707	172300	3307094600	28850	28850	28850	28850	0
124	20230707	172200	3307094600	28850	28850	28850	28850	0
125	20230707	172100	3307094600	28850	28850	28850	28850	0
126	20230707	172000	3307094600	28850	28850	28850	28850	0
127	20230707	171900	3307094600	28850	28850	28850	28850	0
128	20230707	171800	3307094600	28850	28850	28850	28850	0
129	20230707	171700	3307094600	28850	28850	28850	28850	0
130	20230707	171600	3307094600	28850	28850	28850	28850	0
131	20230707	171500	3307094600	28850	28850	28850	28850	0
132	20230707	171400	3307094600	28850	28850	28850	28850	0
133	20230707	171300	3307094600	28850	28850	28850	28850	0
134	20230707	171200	3307094600	28850	28850	28850	28850	0
135	20230707	171100	3307094600	28850	28850	28850	28850	0
136	20230707	171000	3307094600	28850	28850	28850	28850	0
137	20230707	170900	3307094600	28850	28850	28850	28850	0
138	20230707	170800	3307094600	28850	28850	28850	28850	0
139	20230707	170700	3307094600	28850	28850	28850	28850	0
140	20230707	170600	3307094600	28850	28850	28850	28850	0
141	20230707	170500	3307094600	28850	28850	28850	28850	0
142	20230707	170400	3307094600	28850	28850	28850	28850	0
143	20230707	170300	3307094600	28850	28850	28850	28850	0
144	20230707	170200	3307094600	28850	28850	28850	28850	0
145	20230707	170100	3307094600	28850	28850	28850	28850	0
146	20230707	170000	3307094600	28850	28850	28850	28850	0
147	20230707	165900	3307094600	28850	28850	28850	28850	0
148	20230707	165800	3307094600	28850	28850	28850	28850	0
149	20230707	165700	3307094600	28850	28850	28850	28850	0
150	20230707	165600	3307094600	28850	28850	28850	28850	0
151	20230707	165500	3307094600	28850	28850	28850	28850	0
152	20230707	165400	3307094600	28850	28850	28850	28850	5429
153	20230707	165300	3307094600	28850	28850	28850	28850	0
154	20230707	165200	3307094600	28850	28850	28850	28850	0
155	20230707	165100	3307094600	28850	28850	28850	28850	0
156	20230707	165000	3307094600	28850	28850	28850	28850	0
157	20230707	164900	3307094600	28850	28850	28850	28850	0
158	20230707	164800	3307094600	28850	28850	28850	28850	0
159	20230707	164700	3307094600	28850	28850	28850	28850	0
160	20230707	164600	3307094600	28850	28850	28850	28850	0
161	20230707	164500	3307094600	28850	28850	28850	28850	0
162	20230707	164400	3307094600	28850	28850	28850	28850	0
163	20230707	164300	3307094600	28850	28850	28850	28850	0
164	20230707	164200	3307094600	28850	28850	28850	28850	0
165	20230707	164100	3307094600	28850	28850	28850	28850	0
166	20230707	164000	3307094600	28850	28850	28850	28850	0
167	20230707	163900	3307094600	28850	28850	28850	28850	0
168	20230707	163800	3307094600	28850	28850	28850	28850	0
169	20230707	163700	3307094600	28850	28850	28850	28850	0
170	20230707	163600	3307094600	28850	28850	28850	28850	0
171	20230707	163500	3307094600	28850	28850	28850	28850	0
172	20230707	163400	3307094600	28850	28850	28850	28850	0
173	20230707	163300	3307094600	28850	28850	28850	28850	0
174	20230707	163200	3307094600	28850	28850	28850	28850	0
175	20230707	163100	3307094600	28850	28850	28850	28850	0
176	20230707	163000	3307094600	28850	28850	28850	28850	0
177	20230707	162900	3307094600	28850	28850	28850	28850	0
178	20230707	162800	3307094600	28850	28850	28850	28850	0
179	20230707	162700	3307094600	28850	28850	28850	28850	0
180	20230707	162600	3307094600	28850	28850	28850	28850	0
181	20230707	162500	3307094600	28850	28850	28850	28850	0
182	20230707	162400	3307094600	28850	28850	28850	28850	5429
183	20230707	162300	3307094600	28850	28850	28850	28850	0
184	20230707	162200	3307094600	28850	28850	28850	28850	0
185	20230707	162100	3307094600	28850	28850	28850	28850	0
186	20230707	162000	3307094600	28850	28850	28850	28850	0
187	20230707	161900	3307094600	28850	28850	28850	28850	0
188	20230707	161800	3307094600	28850	28850	28850	28850	0
189	20230707	161700	3307094600	28850	28850	28850	28850	0
190	20230707	161600	3307094600	28850	28850	28850	28850	0
191	20230707	161500	3307094600	28850	28850	28850	28850	0
192	20230707	161400	3307094600	28850	28850	28850	28850	0
193	20230707	161300	3307094600	28850	28850	28850	28850	0
194	20230707	161200	3307094600	28850	28850	28850	28850	0
195	20230707	161100	3307094600	28850	28850	28850	28850	0
196	20230707	161000	3307094600	28850	28850	28850	28850	0
197	20230707	160900	3307094600	28850	28850	28850	28850	0
198	20230707	160800	3307094600	28850	28850	28850	28850	0
199	20230707	160700	3307094600	28850	28850	28850	28850	0
200	20230707	160600	3307094600	28850	28850	28850	28850	0
201	20230707	160500	3307094600	28850	28850	28850	28850	0
202	20230707	160400	3307094600	28850	28850	28850	28850	0
203	20230707	160300	3307094600	28850	28850	28850	28850	0
204	20230707	160200	3307094600	28850	28850	28850	28850	0
205	20230707	160100	3307094600	28850	28850	28850	28850	0
206	20230707	160000	3307094600	28850	28850	28850	28850	0
207	20230707	155900	3307094600	28850	28850	28850	28850	0
208	20230707	155800	3307094600	28850	28850	28850	28850	0
209	20230707	155700	3307094600	28850	28850	28850	28850	0
210	20230707	155600	3307094600	28850	28850	28850	28850	0
211	20230707	155500	3307094600	28850	28850	28850	28850	0
212	20230707	155400	3307094600	28850	28850	28850	28850	5429
213	20230707	155300	3307094600	28850	28850	28850	28850	0
214	20230707	155200	3307094600	28850	28850	28850	28850	0
215	20230707	155100	3307094600	28850	28850	28850	28850	0
216	20230707	155000	3307094600	28850	28850	28850	28850	0
217	20230707	154900	3307094600	28850	28850	28850	28850	0
218	20230707	154800	3307094600	28850	28850	28850	28850	0
219	20230707	154700	3307094600	28850	28850	28850	28850	0
220	20230707	154600	3307094600	28850	28850	28850	28850	0
221	20230707	154500	3307094600	28850	28850	28850	28850	0
222	20230707	154400	3307094600	28850	28850	28850	28850	0
223	20230707	154300	3307094600	28850	28850	28850	28850	0
224	20230707	154200	3307094600	28850	28850	28850	28850	0
225	20230707	154100	3307094600	28850	28850	28850	28850	0
226	20230707	154000	3307094600	28850	28850	28850	28850	0
227	20230707	153900	3307094600	28850	28850	28850	28850	0
228	20230707	153800	3307094600	28850	28850	28850	28850	0
229	20230707	153700	3307094600	28850	28850	28850	28850	0
230	20230707	153600	3307094600	28850	28850	28850	28850	0
231	20230707	153500	3307094600	28850	28850	28850	28850	0
232	20230707	153400	3307094600	28850	28850	28850	28850	0
233	20230707	153300	3307094600	28850	28850	28850	28850	0
234	20230707	153200	3307094600	28850	28850	28850	28850	0
235	20230707	153100	3307094600	28850	28850	28850	28850	0
236	20230707	153000	3307094600	28850	28850	28850	28850	5429
237	20230707	152900	3150467950	28900	28900	28900	28900	0
238	20230707	152800	3150467950	28900	28900	28900	28900	0
239	20230707	152700	3150467950	28900	28900	28900	28900	0
240	20230707	152600	3150467950	28900	28900	28900	28900	0
241	20230707	152500	3150467950	28900	28900	28900	28900	0
242	20230707	152400	3150467950	28900	28900	28900	28900	0
243	20230707	152300	3150467950	28900	28900	28900	28900	0
244	20230707	152200	3150467950	28900	28900	28900	28900	0
245	20230707	152100	3150467950	28900	28900	28900	28900	0
246	20230707	152000	3150467950	28900	28900	28900	28900	0
247	20230707	151900	3150467950	28900	28900	28900	28850	650
248	20230707	151800	3131685900	28900	28900	28900	28900	1437
249	20230707	151700	3090156600	28850	28850	28850	28800	1179
250	20230707	151600	3056145550	28850	28850	28850	28800	52
251	20230707	151500	3054647600	28800	28850	28850	28800	468
252	20230707	151400	3041161700	28800	28800	28850	28750	294
253	20230707	151300	3032697850	28800	28800	28800	28750	211
254	20230707	151200	3026623100	28800	28800	28800	28750	256
255	20230707	151100	3019253450	28750	28750	28800	28750	258
256	20230707	151000	3011835150	28800	28800	28800	28750	307
257	20230707	150900	3003007450	28800	28800	28800	28750	482
258	20230707	150800	2989145900	28800	28800	28800	28750	208
259	20230707	150700	2983165150	28800	28850	28850	28800	199
260	20230707	150600	2977433550	28850	28850	28850	28800	258
261	20230707	150500	2969990400	28850	28850	28850	28800	311
262	20230707	150400	2961032050	28850	28850	28850	28850	20
263	20230707	150300	2960455050	28850	28850	28850	28800	102
264	20230707	150200	2957517100	28850	28850	28850	28850	63
265	20230707	150100	2955699550	28800	28850	28850	28800	248
266	20230707	150000	2948550050	28850	28800	28850	28800	89
267	20230707	145900	2945983200	28850	28850	28850	28800	281
268	20230707	145800	2937880100	28800	28800	28850	28750	583
269	20230707	145700	2921090000	28800	28850	28850	28800	327
270	20230707	145600	2911662200	28800	28800	28850	28800	123
271	20230707	145500	2908118050	28800	28850	28850	28800	248
272	20230707	145400	2900966850	28800	28800	28850	28800	307
273	20230707	145300	2892115450	28800	28800	28850	28800	121
274	20230707	145200	2888628950	28800	28850	28850	28750	214
275	20230707	145100	2882466400	28800	28850	28850	28750	739
276	20230707	145000	2861181550	28800	28800	28900	28800	228
277	20230707	144900	2854605850	28800	28800	28850	28800	180
278	20230707	144800	2849415800	28850	28850	28900	28800	282
279	20230707	144700	2841279250	28800	28850	28900	28800	247
280	20230707	144600	2834148900	28800	28800	28850	28800	302
281	20230707	144500	2825440650	28800	28850	28850	28800	103
282	20230707	144400	2822472400	28850	28900	28900	28800	319
283	20230707	144300	2813272700	28850	28850	28850	28800	952
284	20230707	144200	2785807550	28800	28850	28850	28800	119
285	20230707	144100	2782378300	28800	28800	28850	28750	256
286	20230707	144000	2775007100	28750	28750	28800	28750	263
287	20230707	143900	2767437150	28750	28800	28850	28750	408
288	20230707	143800	2755686850	28750	28750	28850	28750	146
289	20230707	143700	2751485900	28800	28800	28850	28800	254
290	20230707	143600	2744162650	28800	28800	28850	28800	253
291	20230707	143500	2736874800	28800	28750	28800	28750	136
292	20230707	143400	2732962300	28800	28750	28800	28700	142
293	20230707	143300	2728881100	28700	28700	28800	28700	368
294	20230707	143200	2718301300	28700	28750	28750	28700	267
295	20230707	143100	2710629800	28750	28700	28750	28700	412
296	20230707	143000	2698803800	28750	28750	28750	28700	295
297	20230707	142900	2690326400	28750	28750	28750	28700	406
298	20230707	142800	2678665000	28750	28750	28750	28700	145
299	20230707	142700	2674500150	28750	28750	28750	28700	256
300	20230707	142600	2667144350	28750	28750	28750	28700	243
301	20230707	142500	2660161600	28700	28700	28750	28700	274
302	20230707	142400	2652295000	28650	28750	28750	28650	168
303	20230707	142300	2647474050	28750	28750	28750	28650	116
304	20230707	142200	2644144350	28700	28650	28750	28650	379
305	20230707	142100	2633268500	28650	28700	28700	28650	163
306	20230707	142000	2628592900	28650	28650	28700	28650	136
307	20230707	141900	2624693450	28650	28700	28700	28600	314
308	20230707	141800	2615687700	28650	28700	28700	28650	142
309	20230707	141700	2611616850	28750	28700	28750	28700	158
310	20230707	141600	2607078950	28750	28700	28750	28600	343
311	20230707	141500	2597259650	28600	28700	28750	28600	481
312	20230707	141400	2583464500	28750	28750	28750	28700	382
313	20230707	141300	2572489450	28700	28750	28750	28700	131
314	20230707	141200	2568726750	28700	28700	28750	28700	346
315	20230707	141100	2558786200	28700	28750	28800	28700	190
316	20230707	141000	2553323450	28750	28750	28800	28750	100
317	20230707	140900	2550447150	28800	28800	28800	28650	216
318	20230707	140800	2544238450	28750	28650	28800	28650	143
319	20230707	140700	2540130000	28650	28750	28800	28650	307
320	20230707	140600	2531309200	28700	28800	28850	28650	123
321	20230707	140500	2527772750	28800	28750	28850	28700	149
322	20230707	140400	2523486150	28750	28700	28850	28700	233
323	20230707	140300	2516779900	28750	28850	28850	28700	57
324	20230707	140200	2515141650	28800	28800	28850	28700	574
325	20230707	140100	2498612250	28800	28700	28850	28700	203
326	20230707	140000	2492768100	28700	28800	28800	28700	248
327	20230707	135900	2485630100	28800	28800	28800	28750	140
328	20230707	135800	2481602200	28800	28750	28800	28700	382
329	20230707	135700	2470616450	28750	28700	28800	28700	237
330	20230707	135600	2463804650	28750	28750	28750	28700	150
331	20230707	135500	2459495900	28750	28800	28800	28700	270
332	20230707	135400	2451735850	28800	28800	28800	28750	258
333	20230707	135300	2444309400	28800	28750	28800	28750	146
334	20230707	135200	2440108550	28750	28750	28800	28700	171
335	20230707	135100	2435191400	28750	28800	28800	28750	348
336	20230707	135000	2425175750	28750	28700	28800	28700	176
337	20230707	134900	2420111150	28700	28750	28800	28700	153
338	20230707	134800	2415710700	28800	28750	28800	28700	274
339	20230707	134700	2407836350	28700	28750	28750	28700	301
340	20230707	134600	2399186900	28700	28750	28800	28700	209
341	20230707	134500	2393172950	28750	28750	28800	28750	180
342	20230707	134400	2387994900	28800	28750	28800	28700	100
343	20230707	134300	2385120650	28700	28800	28800	28700	277
344	20230707	134200	2377147050	28750	28750	28800	28750	119
345	20230707	134100	2373724400	28700	28750	28750	28700	80
346	20230707	134000	2371426000	28750	28750	28800	28700	255
347	20230707	133900	2364088750	28700	28750	28800	28700	252
348	20230707	133800	2356839350	28800	28750	28800	28750	128
349	20230707	133700	2353157450	28800	28800	28800	28700	173
350	20230707	133600	2348182900	28800	28700	28800	28600	240
351	20230707	133500	2341288350	28700	28750	28800	28700	233
352	20230707	133400	2334589700	28750	28750	28750	28700	141
353	20230707	133300	2330539950	28700	28800	28800	28700	270
354	20230707	133200	2322779600	28750	28750	28800	28750	282
355	20230707	133100	2314662250	28800	28750	28800	28750	265
356	20230707	133000	2307042350	28700	28750	28750	28600	160
357	20230707	132900	2302450150	28750	28650	28750	28600	227
358	20230707	132800	2295943450	28650	28600	28650	28600	253
359	20230707	132700	2288699450	28650	28650	28650	28600	128
360	20230707	132600	2285035950	28600	28650	28650	28600	408
361	20230707	132500	2273365900	28650	28650	28650	28600	447
362	20230707	132400	2260572900	28600	28650	28650	28550	219
363	20230707	132300	2254309600	28650	28550	28650	28550	556
364	20230707	132200	2238425700	28550	28650	28650	28550	1860
365	20230707	132100	2185285650	28650	28700	28700	28600	239
366	20230707	132000	2178439250	28650	28700	28700	28650	206
367	20230707	131900	2172531350	28750	28700	28750	28700	33
368	20230707	131800	2171583350	28700	28600	28700	28600	15
369	20230707	131700	2171153050	28700	28750	28800	28700	101
370	20230707	131600	2168249400	28750	28700	28750	28600	700
371	20230707	131500	2148211850	28650	28700	28700	28650	119
372	20230707	131400	2144796750	28750	28700	28750	28700	600
373	20230707	131300	2127566200	28700	28700	28700	28650	34
374	20230707	131200	2126590500	28700	28750	28750	28700	83
375	20230707	131100	2124208200	28800	28750	28800	28700	167
376	20230707	131000	2119412500	28700	28750	28750	28700	17
377	20230707	130900	2118923900	28800	28800	28800	28800	11
378	20230707	130800	2118607100	28800	28700	28800	28700	48
379	20230707	130700	2117225000	28800	28800	28800	28800	53
380	20230707	130600	2115698600	28850	28700	28850	28700	14
381	20230707	130500	2115295600	28700	28700	28700	28600	365
382	20230707	130400	2104830150	28750	28700	28750	28700	1431
383	20230707	130300	2063760300	28750	28750	28900	28750	386
384	20230707	130200	2052656700	28900	28900	28900	28700	3458
385	20230707	130100	1953049700	28950	28950	29000	28950	317
386	20230707	130000	1943871350	29000	29000	29000	29000	47
387	20230707	125900	1942508350	28950	28950	29000	28950	66
388	20230707	125800	1940597250	29000	29000	29000	28950	94
389	20230707	125700	1937871400	28950	29000	29050	28950	1009
390	20230707	125600	1908629900	29000	29000	29000	28950	419
391	20230707	125500	1896479100	29000	29000	29000	29000	102
392	20230707	125400	1893521100	29000	29000	29000	29000	26
393	20230707	125300	1892767100	29000	29000	29000	28950	63
394	20230707	125200	1890940200	29000	29000	29050	28950	513
395	20230707	125100	1876061600	29000	28950	29000	28950	199
396	20230707	125000	1870296300	29000	28950	29000	28950	1862
397	20230707	124900	1816333400	28950	28950	28950	28950	20
398	20230707	124800	1815754400	28850	28950	28950	28850	95
399	20230707	124700	1813012650	28900	28900	28900	28900	35
400	20230707	124600	1812001150	28900	28850	28900	28850	59
401	20230707	124500	1810298400	28900	28900	28900	28900	19
402	20230707	124400	1809749300	28900	28850	28900	28850	129
403	20230707	124300	1806021250	28900	28850	28900	28850	63
404	20230707	124200	1804200700	28900	28850	28900	28850	43
405	20230707	124100	1802958550	28850	28850	28850	28800	82
406	20230707	124000	1800596400	28850	28850	28900	28850	110
407	20230707	123900	1797422350	28900	28900	28900	28900	53
408	20230707	123800	1795890650	28900	28900	28900	28850	22
409	20230707	123700	1795254950	28850	28900	28900	28850	69
410	20230707	123600	1793263350	28900	28900	28900	28850	108
411	20230707	123500	1790145300	28850	28900	28900	28850	61
412	20230707	123400	1788382900	28900	28850	28900	28850	70
413	20230707	123300	1786360050	28900	28900	28900	28900	31
414	20230707	123200	1785464150	28850	28900	28950	28850	136
415	20230707	123100	1781538850	28900	28900	28950	28850	1363
416	20230707	123000	1742166000	28950	28950	28950	28900	104
417	20230707	122900	1739159050	28950	28900	28950	28900	48
418	20230707	122800	1737769500	28950	28950	28950	28950	142
419	20230707	122700	1733658600	28900	28950	28950	28900	118
420	20230707	122600	1730243000	28950	28950	29000	28900	1123
421	20230707	122500	1697772450	28950	28950	28950	28950	388
422	20230707	122400	1686539850	28950	28950	28950	28900	295
423	20230707	122300	1677999750	28950	28950	28950	28950	52
424	20230707	122200	1676494350	28900	28900	28900	28900	40
425	20230707	122100	1675338350	28950	28950	28950	28900	266
426	20230707	122000	1667638350	28950	28950	28950	28900	109
427	20230707	121900	1664485550	28950	28900	28950	28850	365
428	20230707	121800	1653939600	28900	28900	28900	28900	284
429	20230707	121700	1645732000	28850	28900	28900	28850	13
430	20230707	121600	1645356400	28850	28900	28900	28850	42
431	20230707	121500	1644144100	28900	28900	28900	28850	78
432	20230707	121400	1641889950	28900	28900	28900	28900	359
433	20230707	121300	1631514850	28900	28850	28950	28850	2120
434	20230707	121200	1570302650	28850	28850	28850	28850	24
435	20230707	121100	1569610250	28850	28850	28850	28800	35
436	20230707	121000	1568600700	28850	28800	28850	28800	96
437	20230707	120900	1565833600	28800	28850	28850	28800	32
438	20230707	120800	1564911500	28800	28800	28850	28800	255
439	20230707	120700	1557567000	28800	28750	28800	28750	157
440	20230707	120600	1553045550	28800	28800	28800	28800	0
441	20230707	120500	1553045550	28800	28800	28800	28750	86
442	20230707	120400	1550569250	28800	28750	28800	28750	12
443	20230707	120300	1550223850	28800	28800	28800	28750	67
444	20230707	120200	1548294300	28800	28750	28850	28750	308
445	20230707	120100	1539423250	28750	28750	28800	28750	241
446	20230707	120000	1532493700	28800	28750	28800	28750	39
447	20230707	115900	1531372000	28800	28800	28800	28750	97
448	20230707	115800	1528578500	28800	28800	28800	28800	14
449	20230707	115700	1528175300	28800	28800	28800	28750	121
450	20230707	115600	1524690600	28750	28800	28800	28750	101
451	20230707	115500	1521785850	28800	28750	28800	28750	850
452	20230707	115400	1497347900	28750	28750	28750	28700	50
453	20230707	115300	1495910550	28700	28750	28750	28700	160
454	20230707	115200	1491318050	28750	28750	28750	28700	18
455	20230707	115100	1490800750	28750	28750	28750	28750	46
456	20230707	115000	1489478250	28750	28750	28750	28750	40
457	20230707	114900	1488328250	28700	28750	28750	28700	41
458	20230707	114800	1487149600	28750	28750	28800	28750	36
459	20230707	114700	1486114050	28750	28800	28800	28750	313
460	20230707	114600	1477114200	28800	28800	28800	28800	44
461	20230707	114500	1475847000	28800	28750	28800	28750	240
462	20230707	114400	1468946450	28750	28800	28800	28750	356
463	20230707	114300	1458693800	28800	28800	28800	28800	165
464	20230707	114200	1453941800	28800	28850	28850	28750	107
465	20230707	114100	1450862600	28850	28800	28850	28800	84
466	20230707	114000	1448443350	28800	28800	28800	28750	17
467	20230707	113900	1447953850	28800	28800	28800	28750	50
468	20230707	113800	1446513900	28850	28850	28850	28850	125
469	20230707	113700	1442907650	28850	28750	28850	28750	280
470	20230707	113600	1434844950	28800	28800	28850	28800	351
471	20230707	113500	1424733650	28800	28700	28800	28650	2964
472	20230707	113400	1339628800	28700	28700	28700	28700	118
473	20230707	113300	1336242200	28650	28650	28650	28650	1007
474	20230707	113200	1307391650	28650	28650	28650	28600	17
475	20230707	113100	1306904800	28650	28650	28650	28650	11
476	20230707	113000	1306589650	28650	28650	28650	28600	62
477	20230707	112900	1304813450	28650	28550	28650	28550	53
478	20230707	112800	1303299000	28650	28650	28650	28650	11
479	20230707	112700	1302983850	28650	28600	28650	28550	584
480	20230707	112600	1286253950	28600	28600	28600	28600	1
481	20230707	112500	1286225350	28600	28650	28650	28600	158
482	20230707	112400	1281698700	28600	28600	28600	28600	0
483	20230707	112300	1281698700	28600	28600	28600	28600	477
484	20230707	112200	1268056500	28550	28600	28600	28550	98
485	20230707	112100	1265253800	28600	28600	28600	28600	19
486	20230707	112000	1264710400	28600	28600	28600	28550	34
487	20230707	111900	1263738150	28600	28600	28600	28550	84
488	20230707	111800	1261338800	28550	28550	28600	28550	58
489	20230707	111700	1259682200	28550	28600	28600	28550	45
490	20230707	111600	1258395250	28600	28600	28600	28600	110
491	20230707	111500	1255249250	28600	28550	28600	28550	42
492	20230707	111400	1254049150	28600	28600	28600	28600	144
493	20230707	111300	1249930750	28600	28550	28600	28550	115
494	20230707	111200	1246641900	28600	28600	28600	28600	103
495	20230707	111100	1243696100	28600	28600	28600	28600	10
496	20230707	111000	1243410100	28550	28600	28650	28550	15
497	20230707	110900	1242980750	28650	28600	28650	28600	86
498	20230707	110800	1240519050	28550	28550	28550	28550	4
499	20230707	110700	1240404850	28600	28600	28600	28600	8
500	20230707	110600	1240176050	28550	28500	28600	28500	117
501	20230707	110500	1236835300	28500	28550	28600	28500	19
502	20230707	110400	1236292250	28600	28600	28600	28600	71
503	20230707	110300	1234261650	28600	28600	28600	28500	22
504	20230707	110200	1233632750	28600	28600	28600	28600	12
505	20230707	110100	1233289550	28500	28600	28600	28500	996
506	20230707	110000	1204878650	28550	28600	28600	28550	13
507	20230707	105900	1204507000	28550	28550	28550	28550	16
508	20230707	105800	1204050200	28600	28550	28600	28550	47
509	20230707	105700	1202706200	28600	28550	28600	28550	21
510	20230707	105600	1202105650	28650	28600	28650	28600	54
511	20230707	105500	1200560600	28550	28550	28650	28550	14
512	20230707	105400	1200159800	28550	28550	28550	28550	159
513	20230707	105300	1195620350	28500	28500	28500	28450	146
514	20230707	105200	1191464500	28450	28500	28500	28450	15
515	20230707	105100	1191037250	28500	28500	28550	28500	377
516	20230707	105000	1180292650	28550	28650	28650	28550	763
517	20230707	104900	1158489500	28650	28650	28650	28600	64
518	20230707	104800	1156658400	28650	28650	28650	28500	50
519	20230707	104700	1155226350	28550	28600	28600	28550	110
520	20230707	104600	1152085450	28650	28650	28650	28500	385
521	20230707	104500	1141092050	28600	28550	28650	28550	666
522	20230707	104400	1122038300	28600	28600	28650	28600	224
523	20230707	104300	1115631300	28600	28600	28600	28600	4
524	20230707	104200	1115516900	28650	28650	28650	28650	54
525	20230707	104100	1113969800	28650	28600	28650	28600	32
526	20230707	104000	1113054100	28650	28600	28650	28600	98
527	20230707	103900	1110249100	28650	28600	28650	28600	54
528	20230707	103800	1108703500	28600	28650	28650	28600	124
529	20230707	103700	1105151050	28650	28600	28700	28550	431
530	20230707	103600	1092823100	28650	28650	28650	28650	8
531	20230707	103500	1092593900	28600	28650	28650	28600	91
532	20230707	103400	1089987250	28600	28600	28600	28600	200
533	20230707	103300	1084267250	28650	28650	28650	28600	21
534	20230707	103200	1083665850	28650	28650	28650	28650	25
535	20230707	103100	1082949600	28650	28650	28650	28600	86
536	20230707	103000	1080486300	28650	28650	28650	28650	73
537	20230707	102900	1078394850	28650	28650	28650	28650	61
538	20230707	102800	1076647200	28550	28700	28700	28550	17
539	20230707	102700	1076159900	28650	28650	28650	28650	25
540	20230707	102600	1075443650	28600	28650	28650	28600	279
541	20230707	102500	1067461750	28700	28700	28700	28650	139
542	20230707	102400	1063478450	28700	28650	28700	28650	213
543	20230707	102300	1057375500	28650	28650	28650	28650	39
544	20230707	102200	1056258150	28650	28650	28650	28650	233
545	20230707	102100	1049582700	28650	28700	28700	28650	25
546	20230707	102000	1048865800	28700	28700	28700	28700	21
547	20230707	101900	1048263100	28700	28700	28700	28650	222
548	20230707	101800	1041896700	28700	28700	28700	28700	501
549	20230707	101700	1027518000	28700	28650	28700	28650	84
550	20230707	101600	1025110850	28650	28650	28700	28600	1404
551	20230707	101500	984830000	28700	28600	28700	28600	644
552	20230707	101400	966380550	28600	28600	28650	28600	319
553	20230707	101300	957253050	28600	28600	28650	28600	449
554	20230707	101200	944411600	28550	28550	28550	28550	238
555	20230707	101100	937616700	28500	28550	28550	28500	89
556	20230707	101000	935076400	28500	28500	28500	28500	590
557	20230707	100900	918261400	28500	28400	28500	28400	98
558	20230707	100800	915477200	28450	28400	28450	28400	87
559	20230707	100700	913003800	28350	28350	28400	28350	63
560	20230707	100600	911217150	28350	28400	28400	28350	16
561	20230707	100500	910763150	28450	28450	28450	28300	644
562	20230707	100400	892516200	28400	28400	28400	28400	183
563	20230707	100300	887319000	28400	28400	28400	28400	12
564	20230707	100200	886978200	28400	28400	28400	28400	15
565	20230707	100100	886552200	28350	28400	28400	28350	28
566	20230707	100000	885757150	28400	28400	28400	28350	138
567	20230707	095900	881839750	28400	28450	28450	28400	110
568	20230707	095800	878714600	28450	28450	28500	28450	517
569	20230707	095700	864005350	28450	28450	28500	28450	1041
570	20230707	095600	834384100	28500	28550	28550	28500	104
571	20230707	095500	831419450	28550	28500	28550	28500	9
572	20230707	095400	831162550	28500	28550	28550	28500	148
573	20230707	095300	826943850	28500	28600	28600	28500	668
574	20230707	095200	807899200	28600	28550	28600	28550	22
575	20230707	095100	807270700	28600	28600	28600	28600	60
576	20230707	095000	805554700	28600	28500	28600	28500	265
577	20230707	094900	798000700	28500	28600	28600	28500	270
578	20230707	094800	790287100	28600	28550	28600	28550	408
579	20230707	094700	778621200	28600	28500	28600	28500	124
580	20230707	094600	775075600	28500	28500	28500	28500	55
581	20230707	094500	773508100	28500	28600	28600	28500	501
582	20230707	094400	759228700	28600	28600	28600	28550	1123
583	20230707	094300	727164300	28600	28650	28650	28600	63
584	20230707	094200	725360550	28600	28600	28600	28550	100
585	20230707	094100	722500600	28600	28600	28600	28600	26
586	20230707	094000	721757000	28600	28600	28600	28600	263
587	20230707	093900	714235200	28600	28600	28600	28500	249
588	20230707	093800	707120600	28600	28550	28600	28550	413
589	20230707	093700	695308900	28600	28550	28650	28550	549
590	20230707	093600	679615950	28550	28500	28550	28500	338
591	20230707	093500	669982800	28500	28500	28500	28500	21
592	20230707	093400	669384300	28450	28500	28500	28450	200
593	20230707	093300	663693500	28500	28500	28500	28500	27
594	20230707	093200	662924000	28500	28450	28500	28450	116
595	20230707	093100	659621850	28450	28450	28450	28450	114
596	20230707	093000	656378550	28400	28400	28450	28400	508
597	20230707	092900	641950450	28450	28500	28550	28400	546
598	20230707	092800	626396600	28450	28500	28500	28450	12
599	20230707	092700	626055000	28500	28550	28550	28400	301
600	20230707	092600	617465950	28550	28500	28600	28500	943
601	20230707	092500	590546600	28400	28400	28500	28350	1277
602	20230707	092400	554179500	28400	28400	28400	28350	875
603	20230707	092300	529330200	28400	28350	28400	28350	540
604	20230707	092200	513994250	28350	28350	28350	28300	235
605	20230707	092100	507332100	28350	28350	28350	28350	241
606	20230707	092000	500499750	28350	28300	28350	28300	7
607	20230707	091900	500301450	28300	28300	28400	28250	153
608	20230707	091800	495972150	28300	28300	28300	28250	60
609	20230707	091700	494274500	28250	28300	28300	28200	192
610	20230707	091600	488841650	28200	28300	28300	28200	451
611	20230707	091500	476114400	28300	28300	28450	28200	266
612	20230707	091400	468573350	28450	28350	28450	28200	3430
613	20230707	091300	371413100	28400	28500	28500	28400	944
614	20230707	091200	344580550	28500	28550	28550	28450	271
615	20230707	091100	336850500	28500	28500	28550	28500	721
616	20230707	091000	316285400	28500	28400	28500	28400	428
617	20230707	090900	304100550	28400	28400	28450	28400	261
618	20230707	090800	296686150	28400	28300	28400	28200	644
619	20230707	090700	278441850	28250	28100	28250	28100	294
620	20230707	090600	270156350	28100	28100	28100	28000	1335
621	20230707	090500	232751650	28100	28250	28250	28100	345
622	20230707	090400	223039600	28250	28250	28250	28000	157
623	20230707	090300	218610650	28250	28200	28250	28000	1164
624	20230707	090200	185913700	28100	28250	28300	28100	366
625	20230707	090100	175603550	28300	28300	28300	28050	1297
626	20230707	090000	139022950	28000	28000	28250	27950	4952