KissMeData/085370/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	194500	5758773500	36400	36400	36400	36400	2437
3	20230705	194400	5758773500	36400	36400	36400	36400	0
4	20230705	194300	5758773500	36400	36400	36400	36400	0
5	20230705	194200	5758773500	36400	36400	36400	36400	0
6	20230705	194100	5758773500	36400	36400	36400	36400	0
7	20230705	194000	5758773500	36400	36400	36400	36400	0
8	20230705	193900	5758773500	36400	36400	36400	36400	0
9	20230705	193800	5758773500	36400	36400	36400	36400	0
10	20230705	193700	5758773500	36400	36400	36400	36400	0
11	20230705	193600	5758773500	36400	36400	36400	36400	0
12	20230705	193500	5758773500	36400	36400	36400	36400	0
13	20230705	193400	5758773500	36400	36400	36400	36400	0
14	20230705	193300	5758773500	36400	36400	36400	36400	0
15	20230705	193200	5758773500	36400	36400	36400	36400	0
16	20230705	193100	5758773500	36400	36400	36400	36400	0
17	20230705	193000	5758773500	36400	36400	36400	36400	0
18	20230705	192900	5758773500	36400	36400	36400	36400	0
19	20230705	192800	5758773500	36400	36400	36400	36400	0
20	20230705	192700	5758773500	36400	36400	36400	36400	0
21	20230705	192600	5758773500	36400	36400	36400	36400	0
22	20230705	192500	5758773500	36400	36400	36400	36400	0
23	20230705	192400	5758773500	36400	36400	36400	36400	0
24	20230705	192300	5758773500	36400	36400	36400	36400	0
25	20230705	192200	5758773500	36400	36400	36400	36400	0
26	20230705	192100	5758773500	36400	36400	36400	36400	0
27	20230705	192000	5758773500	36400	36400	36400	36400	0
28	20230705	191900	5758773500	36400	36400	36400	36400	0
29	20230705	191800	5758773500	36400	36400	36400	36400	0
30	20230705	191700	5758773500	36400	36400	36400	36400	0
31	20230705	191600	5758773500	36400	36400	36400	36400	0
32	20230705	191500	5758773500	36400	36400	36400	36400	2437
33	20230705	191400	5758773500	36400	36400	36400	36400	0
34	20230705	191300	5758773500	36400	36400	36400	36400	0
35	20230705	191200	5758773500	36400	36400	36400	36400	0
36	20230705	191100	5758773500	36400	36400	36400	36400	0
37	20230705	191000	5758773500	36400	36400	36400	36400	0
38	20230705	190900	5758773500	36400	36400	36400	36400	0
39	20230705	190800	5758773500	36400	36400	36400	36400	0
40	20230705	190700	5758773500	36400	36400	36400	36400	0
41	20230705	190600	5758773500	36400	36400	36400	36400	0
42	20230705	190500	5758773500	36400	36400	36400	36400	0
43	20230705	190400	5758773500	36400	36400	36400	36400	0
44	20230705	190300	5758773500	36400	36400	36400	36400	0
45	20230705	190200	5758773500	36400	36400	36400	36400	0
46	20230705	190100	5758773500	36400	36400	36400	36400	0
47	20230705	190000	5758773500	36400	36400	36400	36400	0
48	20230705	185900	5758773500	36400	36400	36400	36400	0
49	20230705	185800	5758773500	36400	36400	36400	36400	0
50	20230705	185700	5758773500	36400	36400	36400	36400	0
51	20230705	185600	5758773500	36400	36400	36400	36400	0
52	20230705	185500	5758773500	36400	36400	36400	36400	0
53	20230705	185400	5758773500	36400	36400	36400	36400	0
54	20230705	185300	5758773500	36400	36400	36400	36400	0
55	20230705	185200	5758773500	36400	36400	36400	36400	0
56	20230705	185100	5758773500	36400	36400	36400	36400	0
57	20230705	185000	5758773500	36400	36400	36400	36400	0
58	20230705	184900	5758773500	36400	36400	36400	36400	0
59	20230705	184800	5758773500	36400	36400	36400	36400	0
60	20230705	184700	5758773500	36400	36400	36400	36400	0
61	20230705	184600	5758773500	36400	36400	36400	36400	0
62	20230705	184500	5758773500	36400	36400	36400	36400	2437
63	20230705	184400	5758773500	36400	36400	36400	36400	0
64	20230705	184300	5758773500	36400	36400	36400	36400	0
65	20230705	184200	5758773500	36400	36400	36400	36400	0
66	20230705	184100	5758773500	36400	36400	36400	36400	0
67	20230705	184000	5758773500	36400	36400	36400	36400	0
68	20230705	183900	5758773500	36400	36400	36400	36400	0
69	20230705	183800	5758773500	36400	36400	36400	36400	0
70	20230705	183700	5758773500	36400	36400	36400	36400	0
71	20230705	183600	5758773500	36400	36400	36400	36400	0
72	20230705	183500	5758773500	36400	36400	36400	36400	0
73	20230705	183400	5758773500	36400	36400	36400	36400	0
74	20230705	183300	5758773500	36400	36400	36400	36400	0
75	20230705	183200	5758773500	36400	36400	36400	36400	0
76	20230705	183100	5758773500	36400	36400	36400	36400	0
77	20230705	183000	5758773500	36400	36400	36400	36400	0
78	20230705	182900	5758773500	36400	36400	36400	36400	0
79	20230705	182800	5758773500	36400	36400	36400	36400	0
80	20230705	182700	5758773500	36400	36400	36400	36400	0
81	20230705	182600	5758773500	36400	36400	36400	36400	0
82	20230705	182500	5758773500	36400	36400	36400	36400	0
83	20230705	182400	5758773500	36400	36400	36400	36400	0
84	20230705	182300	5758773500	36400	36400	36400	36400	0
85	20230705	182200	5758773500	36400	36400	36400	36400	0
86	20230705	182100	5758773500	36400	36400	36400	36400	0
87	20230705	182000	5758773500	36400	36400	36400	36400	0
88	20230705	181900	5758773500	36400	36400	36400	36400	0
89	20230705	181800	5758773500	36400	36400	36400	36400	0
90	20230705	181700	5758773500	36400	36400	36400	36400	0
91	20230705	181600	5758773500	36400	36400	36400	36400	0
92	20230705	181500	5758773500	36400	36400	36400	36400	2437
93	20230705	181400	5758773500	36400	36400	36400	36400	0
94	20230705	181300	5758773500	36400	36400	36400	36400	0
95	20230705	181200	5758773500	36400	36400	36400	36400	0
96	20230705	181100	5758773500	36400	36400	36400	36400	0
97	20230705	181000	5758773500	36400	36400	36400	36400	0
98	20230705	180900	5758773500	36400	36400	36400	36400	0
99	20230705	180800	5758773500	36400	36400	36400	36400	0
100	20230705	180700	5758773500	36400	36400	36400	36400	0
101	20230705	180600	5758773500	36400	36400	36400	36400	0
102	20230705	180500	5758773500	36400	36400	36400	36400	0
103	20230705	180400	5758773500	36400	36400	36400	36400	0
104	20230705	180300	5758773500	36400	36400	36400	36400	0
105	20230705	180200	5758773500	36400	36400	36400	36400	0
106	20230705	180100	5758773500	36400	36400	36400	36400	0
107	20230705	180000	5758773500	36400	36400	36400	36400	0
108	20230705	175900	5758773500	36400	36400	36400	36400	0
109	20230705	175800	5758773500	36400	36400	36400	36400	0
110	20230705	175700	5758773500	36400	36400	36400	36400	0
111	20230705	175600	5758773500	36400	36400	36400	36400	0
112	20230705	175500	5758773500	36400	36400	36400	36400	0
113	20230705	175400	5758773500	36400	36400	36400	36400	0
114	20230705	175300	5758773500	36400	36400	36400	36400	0
115	20230705	175200	5758773500	36400	36400	36400	36400	0
116	20230705	175100	5758773500	36400	36400	36400	36400	0
117	20230705	175000	5758773500	36400	36400	36400	36400	0
118	20230705	174900	5758773500	36400	36400	36400	36400	0
119	20230705	174800	5758773500	36400	36400	36400	36400	0
120	20230705	174700	5758773500	36400	36400	36400	36400	0
121	20230705	174600	5758773500	36400	36400	36400	36400	0
122	20230705	174500	5758773500	36400	36400	36400	36400	2437
123	20230705	174400	5758773500	36400	36400	36400	36400	0
124	20230705	174300	5758773500	36400	36400	36400	36400	0
125	20230705	174200	5758773500	36400	36400	36400	36400	0
126	20230705	174100	5758773500	36400	36400	36400	36400	0
127	20230705	174000	5758773500	36400	36400	36400	36400	0
128	20230705	173900	5758773500	36400	36400	36400	36400	0
129	20230705	173800	5758773500	36400	36400	36400	36400	0
130	20230705	173700	5758773500	36400	36400	36400	36400	0
131	20230705	173600	5758773500	36400	36400	36400	36400	0
132	20230705	173500	5758773500	36400	36400	36400	36400	0
133	20230705	173400	5758773500	36400	36400	36400	36400	0
134	20230705	173300	5758773500	36400	36400	36400	36400	0
135	20230705	173200	5758773500	36400	36400	36400	36400	0
136	20230705	173100	5758773500	36400	36400	36400	36400	0
137	20230705	173000	5758773500	36400	36400	36400	36400	0
138	20230705	172900	5758773500	36400	36400	36400	36400	0
139	20230705	172800	5758773500	36400	36400	36400	36400	0
140	20230705	172700	5758773500	36400	36400	36400	36400	0
141	20230705	172600	5758773500	36400	36400	36400	36400	0
142	20230705	172500	5758773500	36400	36400	36400	36400	0
143	20230705	172400	5758773500	36400	36400	36400	36400	0
144	20230705	172300	5758773500	36400	36400	36400	36400	0
145	20230705	172200	5758773500	36400	36400	36400	36400	0
146	20230705	172100	5758773500	36400	36400	36400	36400	0
147	20230705	172000	5758773500	36400	36400	36400	36400	0
148	20230705	171900	5758773500	36400	36400	36400	36400	0
149	20230705	171800	5758773500	36400	36400	36400	36400	0
150	20230705	171700	5758773500	36400	36400	36400	36400	0
151	20230705	171600	5758773500	36400	36400	36400	36400	0
152	20230705	171500	5758773500	36400	36400	36400	36400	2437
153	20230705	171400	5758773500	36400	36400	36400	36400	0
154	20230705	171300	5758773500	36400	36400	36400	36400	0
155	20230705	171200	5758773500	36400	36400	36400	36400	0
156	20230705	171100	5758773500	36400	36400	36400	36400	0
157	20230705	171000	5758773500	36400	36400	36400	36400	0
158	20230705	170900	5758773500	36400	36400	36400	36400	0
159	20230705	170800	5758773500	36400	36400	36400	36400	0
160	20230705	170700	5758773500	36400	36400	36400	36400	0
161	20230705	170600	5758773500	36400	36400	36400	36400	0
162	20230705	170500	5758773500	36400	36400	36400	36400	0
163	20230705	170400	5758773500	36400	36400	36400	36400	0
164	20230705	170300	5758773500	36400	36400	36400	36400	0
165	20230705	170200	5758773500	36400	36400	36400	36400	0
166	20230705	170100	5758773500	36400	36400	36400	36400	0
167	20230705	170000	5758773500	36400	36400	36400	36400	0
168	20230705	165900	5758773500	36400	36400	36400	36400	0
169	20230705	165800	5758773500	36400	36400	36400	36400	0
170	20230705	165700	5758773500	36400	36400	36400	36400	0
171	20230705	165600	5758773500	36400	36400	36400	36400	0
172	20230705	165500	5758773500	36400	36400	36400	36400	0
173	20230705	165400	5758773500	36400	36400	36400	36400	0
174	20230705	165300	5758773500	36400	36400	36400	36400	0
175	20230705	165200	5758773500	36400	36400	36400	36400	0
176	20230705	165100	5758773500	36400	36400	36400	36400	0
177	20230705	165000	5758773500	36400	36400	36400	36400	0
178	20230705	164900	5758773500	36400	36400	36400	36400	0
179	20230705	164800	5758773500	36400	36400	36400	36400	0
180	20230705	164700	5758773500	36400	36400	36400	36400	0
181	20230705	164600	5758773500	36400	36400	36400	36400	0
182	20230705	164500	5758773500	36400	36400	36400	36400	2437
183	20230705	164400	5758773500	36400	36400	36400	36400	0
184	20230705	164300	5758773500	36400	36400	36400	36400	0
185	20230705	164200	5758773500	36400	36400	36400	36400	0
186	20230705	164100	5758773500	36400	36400	36400	36400	0
187	20230705	164000	5758773500	36400	36400	36400	36400	0
188	20230705	163900	5758773500	36400	36400	36400	36400	0
189	20230705	163800	5758773500	36400	36400	36400	36400	0
190	20230705	163700	5758773500	36400	36400	36400	36400	0
191	20230705	163600	5758773500	36400	36400	36400	36400	0
192	20230705	163500	5758773500	36400	36400	36400	36400	0
193	20230705	163400	5758773500	36400	36400	36400	36400	0
194	20230705	163300	5758773500	36400	36400	36400	36400	0
195	20230705	163200	5758773500	36400	36400	36400	36400	0
196	20230705	163100	5758773500	36400	36400	36400	36400	0
197	20230705	163000	5758773500	36400	36400	36400	36400	0
198	20230705	162900	5758773500	36400	36400	36400	36400	0
199	20230705	162800	5758773500	36400	36400	36400	36400	0
200	20230705	162700	5758773500	36400	36400	36400	36400	0
201	20230705	162600	5758773500	36400	36400	36400	36400	0
202	20230705	162500	5758773500	36400	36400	36400	36400	0
203	20230705	162400	5758773500	36400	36400	36400	36400	0
204	20230705	162300	5758773500	36400	36400	36400	36400	0
205	20230705	162200	5758773500	36400	36400	36400	36400	0
206	20230705	162100	5758773500	36400	36400	36400	36400	0
207	20230705	162000	5758773500	36400	36400	36400	36400	0
208	20230705	161900	5758773500	36400	36400	36400	36400	0
209	20230705	161800	5758773500	36400	36400	36400	36400	0
210	20230705	161700	5758773500	36400	36400	36400	36400	0
211	20230705	161600	5758773500	36400	36400	36400	36400	0
212	20230705	161500	5758773500	36400	36400	36400	36400	2437
213	20230705	161400	5758773500	36400	36400	36400	36400	0
214	20230705	161300	5758773500	36400	36400	36400	36400	0
215	20230705	161200	5758773500	36400	36400	36400	36400	0
216	20230705	161100	5758773500	36400	36400	36400	36400	0
217	20230705	161000	5758773500	36400	36400	36400	36400	0
218	20230705	160900	5758773500	36400	36400	36400	36400	0
219	20230705	160800	5758773500	36400	36400	36400	36400	0
220	20230705	160700	5758773500	36400	36400	36400	36400	0
221	20230705	160600	5758773500	36400	36400	36400	36400	0
222	20230705	160500	5758773500	36400	36400	36400	36400	0
223	20230705	160400	5758773500	36400	36400	36400	36400	0
224	20230705	160300	5758773500	36400	36400	36400	36400	0
225	20230705	160200	5758773500	36400	36400	36400	36400	0
226	20230705	160100	5758773500	36400	36400	36400	36400	0
227	20230705	160000	5758773500	36400	36400	36400	36400	0
228	20230705	155900	5758773500	36400	36400	36400	36400	0
229	20230705	155800	5758773500	36400	36400	36400	36400	0
230	20230705	155700	5758773500	36400	36400	36400	36400	0
231	20230705	155600	5758773500	36400	36400	36400	36400	0
232	20230705	155500	5758773500	36400	36400	36400	36400	0
233	20230705	155400	5758773500	36400	36400	36400	36400	0
234	20230705	155300	5758773500	36400	36400	36400	36400	0
235	20230705	155200	5758773500	36400	36400	36400	36400	0
236	20230705	155100	5758773500	36400	36400	36400	36400	0
237	20230705	155000	5758773500	36400	36400	36400	36400	0
238	20230705	154900	5758773500	36400	36400	36400	36400	0
239	20230705	154800	5758773500	36400	36400	36400	36400	0
240	20230705	154700	5758773500	36400	36400	36400	36400	0
241	20230705	154600	5758773500	36400	36400	36400	36400	0
242	20230705	154500	5758773500	36400	36400	36400	36400	2437
243	20230705	154400	5758773500	36400	36400	36400	36400	0
244	20230705	154300	5758773500	36400	36400	36400	36400	0
245	20230705	154200	5758773500	36400	36400	36400	36400	0
246	20230705	154100	5758773500	36400	36400	36400	36400	0
247	20230705	154000	5758773500	36400	36400	36400	36400	0
248	20230705	153900	5758773500	36400	36400	36400	36400	0
249	20230705	153800	5758773500	36400	36400	36400	36400	0
250	20230705	153700	5758773500	36400	36400	36400	36400	0
251	20230705	153600	5758773500	36400	36400	36400	36400	0
252	20230705	153500	5758773500	36400	36400	36400	36400	0
253	20230705	153400	5758773500	36400	36400	36400	36400	0
254	20230705	153300	5758773500	36400	36400	36400	36400	0
255	20230705	153200	5758773500	36400	36400	36400	36400	0
256	20230705	153100	5758773500	36400	36400	36400	36400	0
257	20230705	153000	5758773500	36400	36400	36400	36400	2437
258	20230705	152900	5670066700	36400	36400	36400	36400	0
259	20230705	152800	5670066700	36400	36400	36400	36400	0
260	20230705	152700	5670066700	36400	36400	36400	36400	0
261	20230705	152600	5670066700	36400	36400	36400	36400	0
262	20230705	152500	5670066700	36400	36400	36400	36400	0
263	20230705	152400	5670066700	36400	36400	36400	36400	0
264	20230705	152300	5670066700	36400	36400	36400	36400	0
265	20230705	152200	5670066700	36400	36400	36400	36400	0
266	20230705	152100	5670066700	36400	36400	36400	36400	0
267	20230705	152000	5670066700	36400	36400	36400	36400	0
268	20230705	151900	5670066700	36400	36400	36450	36400	239
269	20230705	151800	5661365950	36400	36450	36450	36400	115
270	20230705	151700	5657179900	36400	36400	36400	36400	132
271	20230705	151600	5652375100	36400	36450	36450	36400	131
272	20230705	151500	5647606650	36400	36450	36450	36400	23
273	20230705	151400	5646769300	36400	36400	36400	36400	33
274	20230705	151300	5645568100	36400	36400	36400	36400	104
275	20230705	151200	5641782500	36400	36400	36400	36400	190
276	20230705	151100	5634866500	36400	36400	36400	36400	40
277	20230705	151000	5633410500	36450	36400	36450	36400	41
278	20230705	150900	5631918050	36400	36400	36400	36400	238
279	20230705	150800	5623254850	36400	36400	36400	36400	554
280	20230705	150700	5603089250	36400	36400	36400	36400	0
281	20230705	150600	5603089250	36400	36400	36400	36400	55
282	20230705	150500	5601087250	36450	36450	36450	36400	172
283	20230705	150400	5594819550	36400	36400	36400	36400	49
284	20230705	150300	5593035950	36400	36400	36400	36400	0
285	20230705	150200	5593035950	36400	36400	36400	36400	79
286	20230705	150100	5590160350	36400	36400	36400	36400	0
287	20230705	150000	5590160350	36400	36400	36400	36400	44
288	20230705	145900	5588558750	36450	36450	36450	36400	994
289	20230705	145800	5552329150	36400	36400	36400	36400	4
290	20230705	145700	5552183550	36400	36400	36400	36400	0
291	20230705	145600	5552183550	36400	36400	36400	36400	97
292	20230705	145500	5548652750	36450	36450	36450	36450	33
293	20230705	145400	5547449900	36400	36400	36400	36400	34
294	20230705	145300	5546212300	36400	36400	36450	36400	93
295	20230705	145200	5542824200	36400	36400	36400	36400	0
296	20230705	145100	5542824200	36400	36400	36400	36400	10
297	20230705	145000	5542460200	36400	36400	36400	36400	1
298	20230705	144900	5542423800	36400	36400	36400	36400	26
299	20230705	144800	5541477400	36400	36400	36400	36400	49
300	20230705	144700	5539693800	36400	36400	36400	36400	2050
301	20230705	144600	5465073800	36400	36450	36450	36400	43
302	20230705	144500	5463508500	36450	36450	36450	36450	1
303	20230705	144400	5463472050	36450	36450	36450	36400	22
304	20230705	144300	5462670450	36400	36400	36400	36400	30
305	20230705	144200	5461578450	36400	36400	36400	36400	0
306	20230705	144100	5461578450	36400	36400	36400	36400	5
307	20230705	144000	5461396450	36450	36450	36450	36450	34
308	20230705	143900	5460157150	36450	36450	36450	36450	0
309	20230705	143800	5460157150	36450	36450	36450	36450	0
310	20230705	143700	5460157150	36450	36450	36450	36450	16
311	20230705	143600	5459573950	36450	36450	36450	36450	0
312	20230705	143500	5459573950	36450	36400	36450	36400	2
313	20230705	143400	5459501100	36450	36450	36450	36400	96
314	20230705	143300	5456006600	36450	36450	36450	36450	16
315	20230705	143200	5455423400	36400	36400	36400	36400	0
316	20230705	143100	5455423400	36400	36400	36400	36400	15
317	20230705	143000	5454877400	36400	36400	36400	36400	55
318	20230705	142900	5452875400	36400	36400	36400	36400	100
319	20230705	142800	5449235400	36400	36400	36400	36400	232
320	20230705	142700	5440790600	36400	36400	36400	36400	11
321	20230705	142600	5440390200	36400	36450	36450	36400	32
322	20230705	142500	5439223850	36450	36450	36450	36450	0
323	20230705	142400	5439223850	36450	36450	36450	36450	0
324	20230705	142300	5439223850	36450	36400	36450	36400	2
325	20230705	142200	5439151000	36450	36400	36450	36400	64
326	20230705	142100	5436820600	36400	36400	36400	36400	0
327	20230705	142000	5436820600	36400	36400	36400	36400	550
328	20230705	141900	5416800600	36400	36450	36450	36400	249
329	20230705	141800	5407735400	36450	36450	36450	36450	0
330	20230705	141700	5407735400	36450	36450	36450	36450	0
331	20230705	141600	5407735400	36450	36450	36450	36450	0
332	20230705	141500	5407735400	36450	36450	36450	36450	16
333	20230705	141400	5407152200	36400	36400	36400	36400	81
334	20230705	141300	5404203800	36400	36450	36450	36400	2
335	20230705	141200	5404130950	36450	36450	36450	36450	1
336	20230705	141100	5404094500	36400	36400	36400	36400	0
337	20230705	141000	5404094500	36400	36450	36450	36400	51
338	20230705	140900	5402238050	36450	36450	36450	36450	1
339	20230705	140800	5402201600	36450	36450	36450	36450	15
340	20230705	140700	5401654850	36400	36400	36400	36400	106
341	20230705	140600	5397796450	36400	36400	36400	36400	55
342	20230705	140500	5395794450	36400	36400	36400	36400	40
343	20230705	140400	5394338450	36450	36450	36450	36450	16
344	20230705	140300	5393755250	36400	36400	36400	36400	127
345	20230705	140200	5389132450	36450	36400	36450	36400	126
346	20230705	140100	5384546000	36450	36450	36450	36450	0
347	20230705	140000	5384546000	36450	36400	36450	36400	58
348	20230705	135900	5382433150	36400	36400	36400	36400	33
349	20230705	135800	5381231950	36450	36450	36450	36450	0
350	20230705	135700	5381231950	36450	36450	36450	36450	16
351	20230705	135600	5380648750	36400	36400	36400	36400	0
352	20230705	135500	5380648750	36400	36400	36400	36400	10
353	20230705	135400	5380284750	36400	36450	36450	36400	84
354	20230705	135300	5377226950	36450	36450	36450	36450	16
355	20230705	135200	5376643750	36400	36450	36450	36400	101
356	20230705	135100	5372967300	36450	36400	36450	36400	2
357	20230705	135000	5372894450	36400	36400	36400	36400	39
358	20230705	134900	5371474850	36450	36400	36450	36400	115
359	20230705	134800	5367288100	36400	36400	36400	36400	1
360	20230705	134700	5367251700	36400	36400	36400	36400	8
361	20230705	134600	5366960500	36450	36450	36450	36450	16
362	20230705	134500	5366377300	36400	36400	36400	36400	0
363	20230705	134400	5366377300	36400	36400	36400	36400	0
364	20230705	134300	5366377300	36400	36400	36400	36400	1
365	20230705	134200	5366340900	36400	36450	36450	36400	4231
366	20230705	134100	5212332450	36400	36400	36400	36400	0
367	20230705	134000	5212332450	36400	36400	36400	36400	59
368	20230705	133900	5210184850	36400	36450	36450	36400	54
369	20230705	133800	5208218400	36400	36400	36400	36400	66
370	20230705	133700	5205816000	36400	36400	36400	36400	0
371	20230705	133600	5205816000	36400	36400	36400	36400	18
372	20230705	133500	5205160800	36400	36400	36400	36400	1676
373	20230705	133400	5144154400	36400	36400	36400	36400	42
374	20230705	133300	5142625600	36400	36400	36400	36400	20274
375	20230705	133200	4404652000	36400	36400	36400	36400	250
376	20230705	133100	4395552000	36450	36450	36450	36450	17
377	20230705	133000	4394932350	36450	36450	36450	36450	7
378	20230705	132900	4394677200	36400	36400	36400	36400	1045
379	20230705	132800	4356639200	36400	36450	36450	36400	23
380	20230705	132700	4355801200	36400	36400	36400	36400	0
381	20230705	132600	4355801200	36400	36400	36400	36400	4
382	20230705	132500	4355655600	36400	36400	36400	36400	106
383	20230705	132400	4351797200	36450	36450	36450	36450	32
384	20230705	132300	4350630800	36450	36400	36450	36400	2
385	20230705	132200	4350557950	36400	36400	36400	36400	0
386	20230705	132100	4350557950	36400	36450	36450	36400	9
387	20230705	132000	4350230300	36450	36450	36450	36450	61
388	20230705	131900	4348006850	36450	36400	36450	36400	12
389	20230705	131800	4347569500	36400	36400	36400	36400	0
390	20230705	131700	4347569500	36400	36450	36450	36400	86
391	20230705	131600	4344438300	36400	36400	36400	36400	0
392	20230705	131500	4344438300	36400	36400	36400	36400	0
393	20230705	131400	4344438300	36400	36400	36400	36400	1667
394	20230705	131300	4283759500	36400	36400	36400	36400	0
395	20230705	131200	4283759500	36400	36400	36400	36400	0
396	20230705	131100	4283759500	36400	36400	36400	36400	0
397	20230705	131000	4283759500	36400	36450	36450	36400	99
398	20230705	130900	4280155050	36450	36450	36450	36450	0
399	20230705	130800	4280155050	36450	36450	36450	36450	0
400	20230705	130700	4280155050	36450	36400	36450	36400	501
401	20230705	130600	4261918600	36450	36450	36450	36450	16
402	20230705	130500	4261335400	36400	36400	36400	36400	1350
403	20230705	130400	4212195400	36450	36400	36450	36400	11
404	20230705	130300	4211794950	36400	36400	36400	36400	31
405	20230705	130200	4210666550	36450	36450	36450	36450	31
406	20230705	130100	4209536600	36450	36450	36450	36450	0
407	20230705	130000	4209536600	36450	36450	36450	36450	3
408	20230705	125900	4209427250	36400	36450	36450	36400	957
409	20230705	125800	4174546750	36450	36450	36450	36450	0
410	20230705	125700	4174546750	36450	36450	36450	36450	16
411	20230705	125600	4173963550	36450	36450	36450	36450	0
412	20230705	125500	4173963550	36450	36450	36450	36450	15
413	20230705	125400	4173416800	36400	36400	36400	36400	29
414	20230705	125300	4172361200	36400	36400	36400	36400	0
415	20230705	125200	4172361200	36400	36400	36400	36400	1
416	20230705	125100	4172324800	36400	36400	36400	36400	0
417	20230705	125000	4172324800	36400	36450	36450	36400	34
418	20230705	124900	4171087150	36450	36450	36450	36450	1
419	20230705	124800	4171050700	36450	36450	36450	36450	16
420	20230705	124700	4170467500	36400	36400	36400	36400	0
421	20230705	124600	4170467500	36400	36400	36400	36400	0
422	20230705	124500	4170467500	36400	36400	36400	36400	86
423	20230705	124400	4167337100	36450	36400	36450	36400	31
424	20230705	124300	4166207900	36400	36400	36400	36400	0
425	20230705	124200	4166207900	36400	36400	36400	36400	0
426	20230705	124100	4166207900	36400	36400	36400	36400	11
427	20230705	124000	4165807500	36450	36450	36450	36450	32
428	20230705	123900	4164641100	36450	36450	36450	36450	2
429	20230705	123800	4164568200	36400	36400	36400	36400	0
430	20230705	123700	4164568200	36400	36400	36400	36400	0
431	20230705	123600	4164568200	36400	36400	36400	36400	0
432	20230705	123500	4164568200	36400	36400	36400	36400	1
433	20230705	123400	4164531800	36450	36450	36450	36450	0
434	20230705	123300	4164531800	36450	36450	36450	36450	16
435	20230705	123200	4163948600	36400	36400	36400	36400	212
436	20230705	123100	4156231800	36450	36450	36450	36450	0
437	20230705	123000	4156231800	36450	36450	36450	36450	18
438	20230705	122900	4155575700	36400	36400	36400	36400	153
439	20230705	122800	4150006500	36450	36450	36450	36450	1
440	20230705	122700	4149970050	36400	36400	36400	36400	1
441	20230705	122600	4149933650	36400	36450	36450	36400	121
442	20230705	122500	4145528500	36450	36450	36450	36450	0
443	20230705	122400	4145528500	36450	36450	36450	36450	1
444	20230705	122300	4145492050	36400	36400	36400	36400	266
445	20230705	122200	4135809650	36450	36400	36450	36400	341
446	20230705	122100	4123396450	36400	36400	36400	36400	0
447	20230705	122000	4123396450	36400	36400	36400	36400	8
448	20230705	121900	4123105250	36400	36400	36400	36400	0
449	20230705	121800	4123105250	36400	36400	36450	36400	200
450	20230705	121700	4115825200	36400	36400	36400	36400	129
451	20230705	121600	4111129600	36450	36450	36450	36450	0
452	20230705	121500	4111129600	36450	36450	36450	36450	16
453	20230705	121400	4110546400	36450	36400	36450	36400	14
454	20230705	121300	4110036300	36400	36400	36400	36400	0
455	20230705	121200	4110036300	36400	36400	36400	36400	33
456	20230705	121100	4108835100	36450	36450	36450	36450	16
457	20230705	121000	4108251900	36400	36400	36400	36400	0
458	20230705	120900	4108251900	36400	36400	36400	36400	245
459	20230705	120800	4099333900	36450	36450	36450	36450	32
460	20230705	120700	4098167500	36400	36400	36400	36400	6
461	20230705	120600	4097949100	36450	36450	36450	36450	0
462	20230705	120500	4097949100	36450	36450	36450	36450	27
463	20230705	120400	4096964950	36450	36450	36450	36450	32
464	20230705	120300	4095798550	36450	36450	36450	36450	2
465	20230705	120200	4095725650	36450	36450	36450	36450	0
466	20230705	120100	4095725650	36450	36450	36450	36450	46
467	20230705	120000	4094048950	36450	36450	36450	36400	159
468	20230705	115900	4088259950	36400	36400	36400	36400	0
469	20230705	115800	4088259950	36400	36400	36400	36400	11
470	20230705	115700	4087859550	36450	36450	36450	36450	46
471	20230705	115600	4086182850	36400	36400	36400	36400	0
472	20230705	115500	4086182850	36400	36400	36400	36400	112
473	20230705	115400	4082106050	36400	36400	36400	36400	1
474	20230705	115300	4082069650	36450	36400	36450	36400	2366
475	20230705	115200	3995946450	36450	36450	36450	36450	5
476	20230705	115100	3995764200	36450	36450	36450	36450	30
477	20230705	115000	3994670700	36450	36450	36450	36450	16
478	20230705	114900	3994087500	36400	36400	36400	36400	9279
479	20230705	114800	3656331900	36450	36450	36450	36450	6
480	20230705	114700	3656113200	36400	36450	36450	36400	44
481	20230705	114600	3654511550	36450	36450	36450	36450	16
482	20230705	114500	3653928350	36400	36400	36400	36400	0
483	20230705	114400	3653928350	36400	36400	36400	36400	5
484	20230705	114300	3653746350	36400	36400	36400	36400	0
485	20230705	114200	3653746350	36400	36400	36400	36400	0
486	20230705	114100	3653746350	36400	36400	36400	36400	150
487	20230705	114000	3648286350	36400	36400	36400	36400	0
488	20230705	113900	3648286350	36400	36400	36400	36400	0
489	20230705	113800	3648286350	36400	36400	36400	36400	1
490	20230705	113700	3648249950	36450	36450	36450	36450	0
491	20230705	113600	3648249950	36450	36450	36450	36450	1
492	20230705	113500	3648213500	36400	36450	36450	36400	27
493	20230705	113400	3647229900	36400	36400	36400	36400	0
494	20230705	113300	3647229900	36400	36400	36400	36400	84
495	20230705	113200	3644172300	36400	36400	36400	36400	213
496	20230705	113100	3636419100	36450	36450	36450	36450	32
497	20230705	113000	3635252700	36450	36450	36450	36450	0
498	20230705	112900	3635252700	36450	36450	36450	36450	0
499	20230705	112800	3635252700	36450	36450	36450	36450	15
500	20230705	112700	3634705950	36450	36450	36450	36450	0
501	20230705	112600	3634705950	36450	36450	36450	36450	1
502	20230705	112500	3634669500	36400	36400	36400	36400	0
503	20230705	112400	3634669500	36400	36400	36400	36400	100
504	20230705	112300	3631029500	36450	36450	36450	36450	0
505	20230705	112200	3631029500	36450	36450	36450	36450	0
506	20230705	112100	3631029500	36450	36450	36450	36400	134
507	20230705	112000	3626150400	36400	36400	36400	36400	12
508	20230705	111900	3625713600	36450	36450	36450	36450	0
509	20230705	111800	3625713600	36450	36450	36450	36450	666
510	20230705	111700	3601437900	36450	36450	36450	36450	16
511	20230705	111600	3600854700	36450	36400	36450	36400	35
512	20230705	111500	3599580450	36450	36450	36450	36450	1
513	20230705	111400	3599544000	36400	36400	36400	36400	902
514	20230705	111300	3566711200	36450	36450	36450	36450	33
515	20230705	111200	3565508350	36450	36450	36450	36450	30
516	20230705	111100	3564414850	36400	36400	36400	36400	0
517	20230705	111000	3564414850	36400	36450	36450	36400	66
518	20230705	110900	3562011650	36400	36400	36400	36400	2
519	20230705	110800	3561938850	36450	36450	36450	36450	0
520	20230705	110700	3561938850	36450	36450	36450	36450	0
521	20230705	110600	3561938850	36450	36450	36450	36450	143
522	20230705	110500	3556726500	36450	36400	36450	36400	120
523	20230705	110400	3552358450	36450	36450	36450	36450	8
524	20230705	110300	3552066850	36450	36450	36450	36450	0
525	20230705	110200	3552066850	36450	36400	36450	36400	269
526	20230705	110100	3542261950	36400	36450	36450	36400	2506
527	20230705	110000	3450918400	36450	36450	36450	36450	174
528	20230705	105900	3444576100	36450	36450	36450	36450	16
529	20230705	105800	3443992900	36400	36400	36400	36400	20
530	20230705	105700	3443264900	36400	36400	36400	36400	0
531	20230705	105600	3443264900	36400	36400	36400	36400	10
532	20230705	105500	3442900900	36450	36450	36450	36450	33
533	20230705	105400	3441698050	36400	36400	36400	36400	88
534	20230705	105300	3438494850	36400	36400	36400	36400	0
535	20230705	105200	3438494850	36400	36400	36400	36400	0
536	20230705	105100	3438494850	36400	36450	36450	36400	1203
537	20230705	105000	3394705500	36400	36400	36400	36400	16
538	20230705	104900	3394123100	36450	36450	36450	36450	0
539	20230705	104800	3394123100	36450	36450	36450	36450	16
540	20230705	104700	3393539900	36400	36400	36400	36400	0
541	20230705	104600	3393539900	36400	36400	36400	36400	50
542	20230705	104500	3391719900	36400	36400	36400	36400	4
543	20230705	104400	3391574300	36450	36450	36450	36400	17
544	20230705	104300	3390954700	36450	36450	36450	36450	0
545	20230705	104200	3390954700	36450	36450	36450	36450	101
546	20230705	104100	3387273250	36450	36450	36450	36450	16
547	20230705	104000	3386690050	36450	36450	36450	36450	6570
548	20230705	103900	3147213550	36400	36400	36400	36400	0
549	20230705	103800	3147213550	36400	36400	36400	36400	30
550	20230705	103700	3146121550	36400	36400	36400	36400	68
551	20230705	103600	3143646350	36400	36400	36400	36400	195
552	20230705	103500	3136548350	36450	36450	36450	36450	0
553	20230705	103400	3136548350	36450	36450	36450	36450	17
554	20230705	103300	3135928700	36400	36400	36400	36400	26
555	20230705	103200	3134982300	36400	36400	36400	36400	0
556	20230705	103100	3134982300	36400	36400	36400	36400	71
557	20230705	103000	3132397900	36400	36450	36450	36400	85
558	20230705	102900	3129302800	36450	36450	36450	36450	3
559	20230705	102800	3129193450	36450	36450	36450	36450	0
560	20230705	102700	3129193450	36450	36450	36450	36450	70
561	20230705	102600	3126641950	36450	36450	36450	36450	36
562	20230705	102500	3125329750	36450	36450	36450	36450	0
563	20230705	102400	3125329750	36450	36450	36450	36450	0
564	20230705	102300	3125329750	36450	36450	36450	36450	1
565	20230705	102200	3125293300	36400	36400	36400	36400	72
566	20230705	102100	3122672500	36400	36400	36400	36400	9
567	20230705	102000	3122344900	36400	36400	36400	36400	12
568	20230705	101900	3121908100	36450	36450	36450	36450	32
569	20230705	101800	3120741700	36450	36450	36450	36450	0
570	20230705	101700	3120741700	36450	36450	36450	36450	0
571	20230705	101600	3120741700	36450	36450	36450	36450	0
572	20230705	101500	3120741700	36450	36400	36450	36400	71
573	20230705	101400	3118156500	36400	36400	36400	36400	60
574	20230705	101300	3115972500	36450	36400	36450	36400	44
575	20230705	101200	3114370850	36450	36450	36450	36450	70
576	20230705	101100	3111819350	36450	36450	36450	36450	0
577	20230705	101000	3111819350	36450	36450	36450	36450	0
578	20230705	100900	3111819350	36450	36450	36450	36450	4580
579	20230705	100800	2944878350	36400	36450	36450	36400	47
580	20230705	100700	2943166750	36400	36400	36400	36400	0
581	20230705	100600	2943166750	36400	36400	36400	36400	3
582	20230705	100500	2943057550	36450	36450	36450	36400	22891
583	20230705	100400	2108705600	36400	36400	36400	36400	0
584	20230705	100300	2108705600	36400	36400	36400	36400	501
585	20230705	100200	2090469200	36450	36400	36450	36400	10
586	20230705	100100	2090105150	36400	36450	36450	36400	558
587	20230705	100000	2069793100	36450	36450	36450	36450	112
588	20230705	095900	2065710700	36400	36400	36400	36400	711
589	20230705	095800	2039830300	36450	36450	36450	36450	0
590	20230705	095700	2039830300	36450	36400	36450	36400	238
591	20230705	095600	2031166300	36400	36400	36400	36400	245
592	20230705	095500	2022248300	36400	36400	36400	36400	1447
593	20230705	095400	1969577500	36400	36450	36450	36400	966
594	20230705	095300	1934371200	36400	36400	36400	36400	212
595	20230705	095200	1926654400	36450	36400	36450	36400	201
596	20230705	095100	1919337950	36400	36400	36400	36400	213
597	20230705	095000	1911584750	36450	36400	36450	36400	30
598	20230705	094900	1910491950	36400	36400	36400	36400	10
599	20230705	094800	1910127950	36400	36400	36400	36400	212
600	20230705	094700	1902411150	36400	36400	36400	36400	97
601	20230705	094600	1898880350	36400	36400	36400	36400	0
602	20230705	094500	1898880350	36400	36400	36400	36400	118
603	20230705	094400	1894585150	36400	36400	36400	36400	50
604	20230705	094300	1892765150	36400	36400	36450	36400	114
605	20230705	094200	1888614750	36450	36450	36450	36450	5
606	20230705	094100	1888432500	36450	36450	36450	36450	12
607	20230705	094000	1887995100	36400	36400	36400	36400	414
608	20230705	093900	1872925500	36450	36450	36450	36450	16
609	20230705	093800	1872342300	36400	36400	36400	36400	0
610	20230705	093700	1872342300	36400	36450	36450	36400	1558
611	20230705	093600	1815631050	36450	36450	36450	36400	198
612	20230705	093500	1808423050	36450	36450	36450	36450	55
613	20230705	093400	1806418300	36450	36450	36450	36450	0
614	20230705	093300	1806418300	36450	36450	36450	36450	2711
615	20230705	093200	1707602350	36450	36450	36450	36450	16
616	20230705	093100	1707019150	36400	36450	36450	36400	214
617	20230705	093000	1699229450	36400	36400	36400	36400	95
618	20230705	092900	1695771450	36400	36400	36400	36400	636
619	20230705	092800	1672621050	36400	36400	36400	36400	151
620	20230705	092700	1667124650	36400	36400	36400	36400	128
621	20230705	092600	1662465450	36400	36400	36400	36400	10
622	20230705	092500	1662101450	36450	36450	36450	36450	42
623	20230705	092400	1660570550	36450	36450	36450	36450	85
624	20230705	092300	1657472300	36400	36400	36400	36400	116
625	20230705	092200	1653249900	36400	36400	36400	36400	126
626	20230705	092100	1648663500	36400	36400	36400	36400	0
627	20230705	092000	1648663500	36400	36400	36450	36400	478
628	20230705	091900	1631258450	36400	36400	36450	36400	330
629	20230705	091800	1619244300	36450	36450	36450	36400	27
630	20230705	091700	1618260700	36450	36350	36450	36350	21560
631	20230705	091600	832905800	36400	36400	36400	36400	0
632	20230705	091500	832905800	36400	36400	36400	36400	3985
633	20230705	091400	687851800	36400	36400	36450	36400	174
634	20230705	091300	681517400	36400	36400	36400	36400	159
635	20230705	091200	675729800	36400	36400	36400	36400	287
636	20230705	091100	665283000	36400	36400	36400	36400	73
637	20230705	091000	662625800	36400	36400	36400	36400	0
638	20230705	090900	662625800	36400	36400	36400	36400	5444
639	20230705	090800	464464200	36400	36400	36400	36400	226
640	20230705	090700	456237800	36400	36400	36400	36400	872
641	20230705	090600	424497000	36400	36400	36400	36400	312
642	20230705	090500	413140200	36400	36400	36400	36400	188
643	20230705	090400	406297000	36400	36400	36400	36400	291
644	20230705	090300	395704600	36400	36400	36400	36400	391
645	20230705	090200	381472200	36400	36400	36400	36400	712
646	20230705	090100	355555400	36450	36450	36450	36450	4
647	20230705	090000	355409600	36400	36400	36400	36400	9764