KissMeData/085370/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	194400	6629164250	36400	36400	36400	36400	8996
3	20230706	194300	6629164250	36400	36400	36400	36400	0
4	20230706	194200	6629164250	36400	36400	36400	36400	0
5	20230706	194100	6629164250	36400	36400	36400	36400	0
6	20230706	194000	6629164250	36400	36400	36400	36400	0
7	20230706	193900	6629164250	36400	36400	36400	36400	0
8	20230706	193800	6629164250	36400	36400	36400	36400	0
9	20230706	193700	6629164250	36400	36400	36400	36400	0
10	20230706	193600	6629164250	36400	36400	36400	36400	0
11	20230706	193500	6629164250	36400	36400	36400	36400	0
12	20230706	193400	6629164250	36400	36400	36400	36400	0
13	20230706	193300	6629164250	36400	36400	36400	36400	0
14	20230706	193200	6629164250	36400	36400	36400	36400	0
15	20230706	193100	6629164250	36400	36400	36400	36400	0
16	20230706	193000	6629164250	36400	36400	36400	36400	0
17	20230706	192900	6629164250	36400	36400	36400	36400	0
18	20230706	192800	6629164250	36400	36400	36400	36400	0
19	20230706	192700	6629164250	36400	36400	36400	36400	0
20	20230706	192600	6629164250	36400	36400	36400	36400	0
21	20230706	192500	6629164250	36400	36400	36400	36400	0
22	20230706	192400	6629164250	36400	36400	36400	36400	0
23	20230706	192300	6629164250	36400	36400	36400	36400	0
24	20230706	192200	6629164250	36400	36400	36400	36400	0
25	20230706	192100	6629164250	36400	36400	36400	36400	0
26	20230706	192000	6629164250	36400	36400	36400	36400	0
27	20230706	191900	6629164250	36400	36400	36400	36400	0
28	20230706	191800	6629164250	36400	36400	36400	36400	0
29	20230706	191700	6629164250	36400	36400	36400	36400	0
30	20230706	191600	6629164250	36400	36400	36400	36400	0
31	20230706	191500	6629164250	36400	36400	36400	36400	0
32	20230706	191400	6629164250	36400	36400	36400	36400	8996
33	20230706	191300	6629164250	36400	36400	36400	36400	0
34	20230706	191200	6629164250	36400	36400	36400	36400	0
35	20230706	191100	6629164250	36400	36400	36400	36400	0
36	20230706	191000	6629164250	36400	36400	36400	36400	0
37	20230706	190900	6629164250	36400	36400	36400	36400	0
38	20230706	190800	6629164250	36400	36400	36400	36400	0
39	20230706	190700	6629164250	36400	36400	36400	36400	0
40	20230706	190600	6629164250	36400	36400	36400	36400	0
41	20230706	190500	6629164250	36400	36400	36400	36400	0
42	20230706	190400	6629164250	36400	36400	36400	36400	0
43	20230706	190300	6629164250	36400	36400	36400	36400	0
44	20230706	190200	6629164250	36400	36400	36400	36400	0
45	20230706	190100	6629164250	36400	36400	36400	36400	0
46	20230706	190000	6629164250	36400	36400	36400	36400	0
47	20230706	185900	6629164250	36400	36400	36400	36400	0
48	20230706	185800	6629164250	36400	36400	36400	36400	0
49	20230706	185700	6629164250	36400	36400	36400	36400	0
50	20230706	185600	6629164250	36400	36400	36400	36400	0
51	20230706	185500	6629164250	36400	36400	36400	36400	0
52	20230706	185400	6629164250	36400	36400	36400	36400	0
53	20230706	185300	6629164250	36400	36400	36400	36400	0
54	20230706	185200	6629164250	36400	36400	36400	36400	0
55	20230706	185100	6629164250	36400	36400	36400	36400	0
56	20230706	185000	6629164250	36400	36400	36400	36400	0
57	20230706	184900	6629164250	36400	36400	36400	36400	0
58	20230706	184800	6629164250	36400	36400	36400	36400	0
59	20230706	184700	6629164250	36400	36400	36400	36400	0
60	20230706	184600	6629164250	36400	36400	36400	36400	0
61	20230706	184500	6629164250	36400	36400	36400	36400	0
62	20230706	184400	6629164250	36400	36400	36400	36400	8996
63	20230706	184300	6629164250	36400	36400	36400	36400	0
64	20230706	184200	6629164250	36400	36400	36400	36400	0
65	20230706	184100	6629164250	36400	36400	36400	36400	0
66	20230706	184000	6629164250	36400	36400	36400	36400	0
67	20230706	183900	6629164250	36400	36400	36400	36400	0
68	20230706	183800	6629164250	36400	36400	36400	36400	0
69	20230706	183700	6629164250	36400	36400	36400	36400	0
70	20230706	183600	6629164250	36400	36400	36400	36400	0
71	20230706	183500	6629164250	36400	36400	36400	36400	0
72	20230706	183400	6629164250	36400	36400	36400	36400	0
73	20230706	183300	6629164250	36400	36400	36400	36400	0
74	20230706	183200	6629164250	36400	36400	36400	36400	0
75	20230706	183100	6629164250	36400	36400	36400	36400	0
76	20230706	183000	6629164250	36400	36400	36400	36400	0
77	20230706	182900	6629164250	36400	36400	36400	36400	0
78	20230706	182800	6629164250	36400	36400	36400	36400	0
79	20230706	182700	6629164250	36400	36400	36400	36400	0
80	20230706	182600	6629164250	36400	36400	36400	36400	0
81	20230706	182500	6629164250	36400	36400	36400	36400	0
82	20230706	182400	6629164250	36400	36400	36400	36400	0
83	20230706	182300	6629164250	36400	36400	36400	36400	0
84	20230706	182200	6629164250	36400	36400	36400	36400	0
85	20230706	182100	6629164250	36400	36400	36400	36400	0
86	20230706	182000	6629164250	36400	36400	36400	36400	0
87	20230706	181900	6629164250	36400	36400	36400	36400	0
88	20230706	181800	6629164250	36400	36400	36400	36400	0
89	20230706	181700	6629164250	36400	36400	36400	36400	0
90	20230706	181600	6629164250	36400	36400	36400	36400	0
91	20230706	181500	6629164250	36400	36400	36400	36400	0
92	20230706	181400	6629164250	36400	36400	36400	36400	8996
93	20230706	181300	6629164250	36400	36400	36400	36400	0
94	20230706	181200	6629164250	36400	36400	36400	36400	0
95	20230706	181100	6629164250	36400	36400	36400	36400	0
96	20230706	181000	6629164250	36400	36400	36400	36400	0
97	20230706	180900	6629164250	36400	36400	36400	36400	0
98	20230706	180800	6629164250	36400	36400	36400	36400	0
99	20230706	180700	6629164250	36400	36400	36400	36400	0
100	20230706	180600	6629164250	36400	36400	36400	36400	0
101	20230706	180500	6629164250	36400	36400	36400	36400	0
102	20230706	180400	6629164250	36400	36400	36400	36400	0
103	20230706	180300	6629164250	36400	36400	36400	36400	0
104	20230706	180200	6629164250	36400	36400	36400	36400	0
105	20230706	180100	6629164250	36400	36400	36400	36400	0
106	20230706	180000	6629164250	36400	36400	36400	36400	0
107	20230706	175900	6629164250	36400	36400	36400	36400	0
108	20230706	175800	6629164250	36400	36400	36400	36400	0
109	20230706	175700	6629164250	36400	36400	36400	36400	0
110	20230706	175600	6629164250	36400	36400	36400	36400	0
111	20230706	175500	6629164250	36400	36400	36400	36400	0
112	20230706	175400	6629164250	36400	36400	36400	36400	0
113	20230706	175300	6629164250	36400	36400	36400	36400	0
114	20230706	175200	6629164250	36400	36400	36400	36400	0
115	20230706	175100	6629164250	36400	36400	36400	36400	0
116	20230706	175000	6629164250	36400	36400	36400	36400	0
117	20230706	174900	6629164250	36400	36400	36400	36400	0
118	20230706	174800	6629164250	36400	36400	36400	36400	0
119	20230706	174700	6629164250	36400	36400	36400	36400	0
120	20230706	174600	6629164250	36400	36400	36400	36400	0
121	20230706	174500	6629164250	36400	36400	36400	36400	0
122	20230706	174400	6629164250	36400	36400	36400	36400	8996
123	20230706	174300	6629164250	36400	36400	36400	36400	0
124	20230706	174200	6629164250	36400	36400	36400	36400	0
125	20230706	174100	6629164250	36400	36400	36400	36400	0
126	20230706	174000	6629164250	36400	36400	36400	36400	0
127	20230706	173900	6629164250	36400	36400	36400	36400	0
128	20230706	173800	6629164250	36400	36400	36400	36400	0
129	20230706	173700	6629164250	36400	36400	36400	36400	0
130	20230706	173600	6629164250	36400	36400	36400	36400	0
131	20230706	173500	6629164250	36400	36400	36400	36400	0
132	20230706	173400	6629164250	36400	36400	36400	36400	0
133	20230706	173300	6629164250	36400	36400	36400	36400	0
134	20230706	173200	6629164250	36400	36400	36400	36400	0
135	20230706	173100	6629164250	36400	36400	36400	36400	0
136	20230706	173000	6629164250	36400	36400	36400	36400	0
137	20230706	172900	6629164250	36400	36400	36400	36400	0
138	20230706	172800	6629164250	36400	36400	36400	36400	0
139	20230706	172700	6629164250	36400	36400	36400	36400	0
140	20230706	172600	6629164250	36400	36400	36400	36400	0
141	20230706	172500	6629164250	36400	36400	36400	36400	0
142	20230706	172400	6629164250	36400	36400	36400	36400	0
143	20230706	172300	6629164250	36400	36400	36400	36400	0
144	20230706	172200	6629164250	36400	36400	36400	36400	0
145	20230706	172100	6629164250	36400	36400	36400	36400	0
146	20230706	172000	6629164250	36400	36400	36400	36400	0
147	20230706	171900	6629164250	36400	36400	36400	36400	0
148	20230706	171800	6629164250	36400	36400	36400	36400	0
149	20230706	171700	6629164250	36400	36400	36400	36400	0
150	20230706	171600	6629164250	36400	36400	36400	36400	0
151	20230706	171500	6629164250	36400	36400	36400	36400	0
152	20230706	171400	6629164250	36400	36400	36400	36400	8996
153	20230706	171300	6629164250	36400	36400	36400	36400	0
154	20230706	171200	6629164250	36400	36400	36400	36400	0
155	20230706	171100	6629164250	36400	36400	36400	36400	0
156	20230706	171000	6629164250	36400	36400	36400	36400	0
157	20230706	170900	6629164250	36400	36400	36400	36400	0
158	20230706	170800	6629164250	36400	36400	36400	36400	0
159	20230706	170700	6629164250	36400	36400	36400	36400	0
160	20230706	170600	6629164250	36400	36400	36400	36400	0
161	20230706	170500	6629164250	36400	36400	36400	36400	0
162	20230706	170400	6629164250	36400	36400	36400	36400	0
163	20230706	170300	6629164250	36400	36400	36400	36400	0
164	20230706	170200	6629164250	36400	36400	36400	36400	0
165	20230706	170100	6629164250	36400	36400	36400	36400	0
166	20230706	170000	6629164250	36400	36400	36400	36400	0
167	20230706	165900	6629164250	36400	36400	36400	36400	0
168	20230706	165800	6629164250	36400	36400	36400	36400	0
169	20230706	165700	6629164250	36400	36400	36400	36400	0
170	20230706	165600	6629164250	36400	36400	36400	36400	0
171	20230706	165500	6629164250	36400	36400	36400	36400	0
172	20230706	165400	6629164250	36400	36400	36400	36400	0
173	20230706	165300	6629164250	36400	36400	36400	36400	0
174	20230706	165200	6629164250	36400	36400	36400	36400	0
175	20230706	165100	6629164250	36400	36400	36400	36400	0
176	20230706	165000	6629164250	36400	36400	36400	36400	0
177	20230706	164900	6629164250	36400	36400	36400	36400	0
178	20230706	164800	6629164250	36400	36400	36400	36400	0
179	20230706	164700	6629164250	36400	36400	36400	36400	0
180	20230706	164600	6629164250	36400	36400	36400	36400	0
181	20230706	164500	6629164250	36400	36400	36400	36400	0
182	20230706	164400	6629164250	36400	36400	36400	36400	8996
183	20230706	164300	6629164250	36400	36400	36400	36400	0
184	20230706	164200	6629164250	36400	36400	36400	36400	0
185	20230706	164100	6629164250	36400	36400	36400	36400	0
186	20230706	164000	6629164250	36400	36400	36400	36400	0
187	20230706	163900	6629164250	36400	36400	36400	36400	0
188	20230706	163800	6629164250	36400	36400	36400	36400	0
189	20230706	163700	6629164250	36400	36400	36400	36400	0
190	20230706	163600	6629164250	36400	36400	36400	36400	0
191	20230706	163500	6629164250	36400	36400	36400	36400	0
192	20230706	163400	6629164250	36400	36400	36400	36400	0
193	20230706	163300	6629164250	36400	36400	36400	36400	0
194	20230706	163200	6629164250	36400	36400	36400	36400	0
195	20230706	163100	6629164250	36400	36400	36400	36400	0
196	20230706	163000	6629164250	36400	36400	36400	36400	0
197	20230706	162900	6629164250	36400	36400	36400	36400	0
198	20230706	162800	6629164250	36400	36400	36400	36400	0
199	20230706	162700	6629164250	36400	36400	36400	36400	0
200	20230706	162600	6629164250	36400	36400	36400	36400	0
201	20230706	162500	6629164250	36400	36400	36400	36400	0
202	20230706	162400	6629164250	36400	36400	36400	36400	0
203	20230706	162300	6629164250	36400	36400	36400	36400	0
204	20230706	162200	6629164250	36400	36400	36400	36400	0
205	20230706	162100	6629164250	36400	36400	36400	36400	0
206	20230706	162000	6629164250	36400	36400	36400	36400	0
207	20230706	161900	6629164250	36400	36400	36400	36400	0
208	20230706	161800	6629164250	36400	36400	36400	36400	0
209	20230706	161700	6629164250	36400	36400	36400	36400	0
210	20230706	161600	6629164250	36400	36400	36400	36400	0
211	20230706	161500	6629164250	36400	36400	36400	36400	0
212	20230706	161400	6629164250	36400	36400	36400	36400	8996
213	20230706	161300	6629164250	36400	36400	36400	36400	0
214	20230706	161200	6629164250	36400	36400	36400	36400	0
215	20230706	161100	6629164250	36400	36400	36400	36400	0
216	20230706	161000	6629164250	36400	36400	36400	36400	0
217	20230706	160900	6629164250	36400	36400	36400	36400	0
218	20230706	160800	6629164250	36400	36400	36400	36400	0
219	20230706	160700	6629164250	36400	36400	36400	36400	0
220	20230706	160600	6629164250	36400	36400	36400	36400	0
221	20230706	160500	6629164250	36400	36400	36400	36400	0
222	20230706	160400	6629164250	36400	36400	36400	36400	0
223	20230706	160300	6629164250	36400	36400	36400	36400	0
224	20230706	160200	6629164250	36400	36400	36400	36400	0
225	20230706	160100	6629164250	36400	36400	36400	36400	0
226	20230706	160000	6629164250	36400	36400	36400	36400	0
227	20230706	155900	6629164250	36400	36400	36400	36400	0
228	20230706	155800	6629164250	36400	36400	36400	36400	0
229	20230706	155700	6629164250	36400	36400	36400	36400	0
230	20230706	155600	6629164250	36400	36400	36400	36400	0
231	20230706	155500	6629164250	36400	36400	36400	36400	0
232	20230706	155400	6629164250	36400	36400	36400	36400	0
233	20230706	155300	6629164250	36400	36400	36400	36400	0
234	20230706	155200	6629164250	36400	36400	36400	36400	0
235	20230706	155100	6629164250	36400	36400	36400	36400	0
236	20230706	155000	6629164250	36400	36400	36400	36400	0
237	20230706	154900	6629164250	36400	36400	36400	36400	0
238	20230706	154800	6629164250	36400	36400	36400	36400	0
239	20230706	154700	6629164250	36400	36400	36400	36400	0
240	20230706	154600	6629164250	36400	36400	36400	36400	0
241	20230706	154500	6629164250	36400	36400	36400	36400	0
242	20230706	154400	6629164250	36400	36400	36400	36400	8996
243	20230706	154300	6629164250	36400	36400	36400	36400	0
244	20230706	154200	6629164250	36400	36400	36400	36400	0
245	20230706	154100	6629164250	36400	36400	36400	36400	0
246	20230706	154000	6629164250	36400	36400	36400	36400	0
247	20230706	153900	6629164250	36400	36400	36400	36400	0
248	20230706	153800	6629164250	36400	36400	36400	36400	0
249	20230706	153700	6629164250	36400	36400	36400	36400	0
250	20230706	153600	6629164250	36400	36400	36400	36400	0
251	20230706	153500	6629164250	36400	36400	36400	36400	0
252	20230706	153400	6629164250	36400	36400	36400	36400	0
253	20230706	153300	6629164250	36400	36400	36400	36400	0
254	20230706	153200	6629164250	36400	36400	36400	36400	0
255	20230706	153100	6629164250	36400	36400	36400	36400	0
256	20230706	153000	6629164250	36400	36400	36400	36400	8996
257	20230706	152900	6301709850	36400	36400	36400	36400	0
258	20230706	152800	6301709850	36400	36400	36400	36400	0
259	20230706	152700	6301709850	36400	36400	36400	36400	0
260	20230706	152600	6301709850	36400	36400	36400	36400	0
261	20230706	152500	6301709850	36400	36400	36400	36400	0
262	20230706	152400	6301709850	36400	36400	36400	36400	0
263	20230706	152300	6301709850	36400	36400	36400	36400	0
264	20230706	152200	6301709850	36400	36400	36400	36400	0
265	20230706	152100	6301709850	36400	36400	36400	36400	0
266	20230706	152000	6301709850	36400	36400	36400	36400	0
267	20230706	151900	6301709850	36400	36400	36450	36400	5655
268	20230706	151800	6095867600	36400	36450	36450	36400	231
269	20230706	151700	6087459150	36400	36450	36450	36400	238
270	20230706	151600	6078795900	36400	36400	36400	36400	345
271	20230706	151500	6066237900	36450	36400	36450	36400	223
272	20230706	151400	6058120550	36450	36400	36450	36400	214
273	20230706	151300	6050330850	36400	36400	36450	36400	607
274	20230706	151200	6028236000	36400	36400	36450	36400	136
275	20230706	151100	6023282100	36450	36400	36450	36400	146
276	20230706	151000	6017960700	36400	36450	36450	36400	526
277	20230706	150900	5998814200	36400	36400	36400	36400	9
278	20230706	150800	5998486600	36400	36400	36400	36400	371
279	20230706	150700	5984982200	36400	36400	36400	36400	77
280	20230706	150600	5982179400	36400	36400	36450	36400	1298
281	20230706	150500	5934932000	36400	36400	36400	36400	1772
282	20230706	150400	5870431200	36400	36450	36450	36400	126
283	20230706	150300	5865844700	36450	36450	36450	36450	45
284	20230706	150200	5864204450	36450	36400	36450	36400	6
285	20230706	150100	5863986000	36450	36450	36450	36450	1
286	20230706	150000	5863949550	36400	36400	36400	36400	0
287	20230706	145900	5863949550	36400	36450	36450	36400	6
288	20230706	145800	5863731050	36400	36400	36400	36400	4
289	20230706	145700	5863585450	36450	36450	36450	36450	0
290	20230706	145600	5863585450	36450	36400	36450	36400	6
291	20230706	145500	5863367000	36400	36400	36400	36400	7
292	20230706	145400	5863112200	36400	36400	36450	36400	702
293	20230706	145300	5837559300	36400	36400	36400	36400	203
294	20230706	145200	5830170100	36400	36400	36400	36400	0
295	20230706	145100	5830170100	36400	36450	36450	36400	24
296	20230706	145000	5829295500	36450	36450	36450	36450	0
297	20230706	144900	5829295500	36450	36450	36450	36450	1
298	20230706	144800	5829259050	36400	36400	36400	36400	22
299	20230706	144700	5828458250	36450	36450	36450	36450	2
300	20230706	144600	5828385350	36400	36400	36400	36400	114
301	20230706	144500	5824235750	36400	36400	36400	36400	43
302	20230706	144400	5822670550	36400	36450	36450	36400	6
303	20230706	144300	5822452000	36400	36400	36400	36400	1
304	20230706	144200	5822415600	36400	36400	36400	36400	7
305	20230706	144100	5822160800	36400	36400	36400	36400	8
306	20230706	144000	5821869600	36450	36450	36450	36450	0
307	20230706	143900	5821869600	36450	36450	36450	36450	2
308	20230706	143800	5821796700	36450	36400	36450	36400	6
309	20230706	143700	5821578200	36450	36450	36450	36450	0
310	20230706	143600	5821578200	36450	36450	36450	36450	2
311	20230706	143500	5821505300	36400	36450	36450	36400	501
312	20230706	143400	5803268850	36400	36400	36450	36400	101
313	20230706	143300	5799592350	36450	36450	36450	36450	0
314	20230706	143200	5799592350	36450	36450	36450	36450	0
315	20230706	143100	5799592350	36450	36400	36450	36400	15
316	20230706	143000	5799046300	36450	36450	36450	36450	0
317	20230706	142900	5799046300	36450	36450	36450	36450	2
318	20230706	142800	5798973400	36400	36450	36450	36400	4
319	20230706	142700	5798827750	36400	36400	36400	36400	7
320	20230706	142600	5798572950	36450	36450	36450	36450	0
321	20230706	142500	5798572950	36450	36450	36450	36450	1
322	20230706	142400	5798536500	36400	36400	36400	36400	2
323	20230706	142300	5798463700	36400	36400	36400	36400	528
324	20230706	142200	5779244500	36400	36400	36400	36400	0
325	20230706	142100	5779244500	36400	36450	36450	36400	44
326	20230706	142000	5777641600	36400	36450	36450	36400	5
327	20230706	141900	5777459550	36450	36400	36450	36400	284
328	20230706	141800	5767121800	36400	36450	36450	36400	104
329	20230706	141700	5763336150	36400	36400	36400	36400	24
330	20230706	141600	5762462550	36450	36450	36450	36450	0
331	20230706	141500	5762462550	36450	36450	36450	36450	1
332	20230706	141400	5762426100	36400	36400	36400	36400	0
333	20230706	141300	5762426100	36400	36400	36450	36400	3108
334	20230706	141200	5649294850	36400	36400	36400	36400	0
335	20230706	141100	5649294850	36400	36450	36450	36400	135
336	20230706	141000	5644380800	36400	36400	36400	36400	93
337	20230706	140900	5640995600	36450	36450	36450	36450	3
338	20230706	140800	5640886250	36450	36450	36450	36450	1
339	20230706	140700	5640849800	36400	36400	36400	36400	804
340	20230706	140600	5611584200	36400	36450	36450	36400	719
341	20230706	140500	5585410150	36450	36450	36450	36450	0
342	20230706	140400	5585410150	36450	36450	36450	36450	1
343	20230706	140300	5585373700	36400	36400	36400	36400	174
344	20230706	140200	5579040100	36400	36400	36400	36400	162
345	20230706	140100	5573143300	36400	36400	36400	36400	196
346	20230706	140000	5566008900	36400	36450	36450	36400	457
347	20230706	135900	5549374000	36400	36400	36400	36400	0
348	20230706	135800	5549374000	36400	36400	36400	36400	185
349	20230706	135700	5542640000	36400	36400	36400	36400	0
350	20230706	135600	5542640000	36400	36400	36400	36400	151
351	20230706	135500	5537143600	36450	36450	36450	36450	4
352	20230706	135400	5536997800	36400	36400	36400	36400	222
353	20230706	135300	5528917000	36400	36400	36400	36400	476
354	20230706	135200	5511590600	36400	36400	36450	36400	166
355	20230706	135100	5505548150	36450	36450	36450	36450	15404
356	20230706	135000	4944072350	36450	36450	36450	36450	1
357	20230706	134900	4944035900	36400	36450	36450	36400	203
358	20230706	134800	4936636700	36450	36450	36450	36450	0
359	20230706	134700	4936636700	36450	36450	36450	36450	1
360	20230706	134600	4936600250	36400	36400	36400	36400	5
361	20230706	134500	4936418250	36450	36450	36450	36450	1
362	20230706	134400	4936381800	36400	36400	36400	36400	0
363	20230706	134300	4936381800	36400	36400	36400	36400	246
364	20230706	134200	4927427400	36400	36400	36450	36400	51
365	20230706	134100	4925570950	36400	36400	36400	36400	1032
366	20230706	134000	4888006150	36400	36400	36400	36400	200
367	20230706	133900	4880726150	36450	36400	36450	36400	183
368	20230706	133800	4874064900	36400	36400	36400	36400	170
369	20230706	133700	4867876900	36450	36450	36450	36450	1
370	20230706	133600	4867840450	36400	36400	36400	36400	188
371	20230706	133500	4860997250	36400	36400	36400	36400	0
372	20230706	133400	4860997250	36400	36400	36450	36400	2466
373	20230706	133300	4771234800	36400	36400	36400	36400	240
374	20230706	133200	4762498800	36450	36400	36450	36400	2476
375	20230706	133100	4672372350	36400	36400	36400	36400	35
376	20230706	133000	4671098350	36400	36450	36450	36400	4707
377	20230706	132900	4499736950	36400	36400	36400	36400	871
378	20230706	132800	4468032550	36450	36450	36450	36450	1
379	20230706	132700	4467996100	36400	36400	36400	36400	6
380	20230706	132600	4467777700	36400	36400	36400	36400	90
381	20230706	132500	4464501700	36450	36400	36450	36400	6
382	20230706	132400	4464283250	36450	36450	36450	36450	1
383	20230706	132300	4464246800	36400	36400	36400	36400	100
384	20230706	132200	4460606800	36400	36400	36400	36400	209
385	20230706	132100	4452999200	36400	36400	36400	36400	0
386	20230706	132000	4452999200	36400	36400	36400	36400	133
387	20230706	131900	4448158000	36450	36400	36450	36400	2
388	20230706	131800	4448085150	36400	36400	36450	36400	185
389	20230706	131700	4441351100	36400	36400	36400	36400	485
390	20230706	131600	4423697100	36400	36400	36400	36400	236
391	20230706	131500	4415106700	36400	36400	36400	36400	155
392	20230706	131400	4409464700	36450	36400	36450	36400	1702
393	20230706	131300	4347511800	36450	36400	36450	36400	192
394	20230706	131200	4340522500	36450	36450	36450	36450	2
395	20230706	131100	4340449600	36400	36400	36400	36400	2523
396	20230706	131000	4248612400	36400	36400	36400	36400	63
397	20230706	130900	4246319200	36400	36400	36400	36400	297
398	20230706	130800	4235508400	36400	36400	36400	36400	16527
399	20230706	130700	3633925600	36400	36400	36400	36400	153
400	20230706	130600	3628356400	36450	36400	36450	36400	281
401	20230706	130500	3618127950	36400	36400	36450	36400	30
402	20230706	130400	3617035900	36400	36400	36400	36400	0
403	20230706	130300	3617035900	36400	36400	36400	36400	222
404	20230706	130200	3608955100	36450	36400	36450	36400	1934
405	20230706	130100	3538557450	36400	36400	36400	36400	2
406	20230706	130000	3538484650	36400	36400	36400	36400	128
407	20230706	125900	3533825450	36400	36400	36400	36400	108
408	20230706	125800	3529894250	36400	36400	36400	36400	274
409	20230706	125700	3519920650	36450	36450	36450	36450	1
410	20230706	125600	3519884200	36450	36400	36450	36400	14789
411	20230706	125500	2981564550	36450	36450	36450	36450	1
412	20230706	125400	2981528100	36400	36400	36400	36400	308
413	20230706	125300	2970316900	36400	36400	36400	36400	238
414	20230706	125200	2961653700	36450	36450	36450	36450	1
415	20230706	125100	2961617250	36450	36400	36450	36400	11
416	20230706	125000	2961216800	36450	36450	36450	36450	1
417	20230706	124900	2961180350	36400	36400	36400	36400	0
418	20230706	124800	2961180350	36400	36400	36400	36400	1
419	20230706	124700	2961143950	36400	36400	36400	36400	110
420	20230706	124600	2957139950	36400	36400	36400	36400	2
421	20230706	124500	2957067150	36400	36400	36400	36400	5179
422	20230706	124400	2768551550	36450	36400	36450	36400	23
423	20230706	124300	2767713750	36450	36400	36450	36400	169
424	20230706	124200	2761562100	36400	36400	36400	36400	58
425	20230706	124100	2759450900	36400	36400	36400	36400	206
426	20230706	124000	2751952500	36400	36400	36400	36400	277
427	20230706	123900	2741869700	36450	36450	36450	36450	1
428	20230706	123800	2741833250	36450	36400	36450	36400	1198
429	20230706	123700	2698226000	36400	36400	36400	36400	163
430	20230706	123600	2692292800	36400	36450	36450	36400	139
431	20230706	123500	2687233150	36400	36400	36400	36400	0
432	20230706	123400	2687233150	36400	36400	36450	36400	346
433	20230706	123300	2674637200	36400	36400	36400	36400	0
434	20230706	123200	2674637200	36400	36450	36450	36400	185
435	20230706	123100	2667903000	36400	36400	36400	36400	161
436	20230706	123000	2662042600	36400	36400	36400	36400	196
437	20230706	122900	2654908200	36400	36450	36450	36400	230
438	20230706	122800	2646536150	36400	36400	36450	36400	246
439	20230706	122700	2637581700	36450	36400	36450	36400	259
440	20230706	122600	2628154050	36400	36400	36400	36400	55
441	20230706	122500	2626152050	36400	36400	36400	36400	132
442	20230706	122400	2621347250	36450	36450	36450	36450	1
443	20230706	122300	2621310800	36400	36400	36400	36400	4
444	20230706	122200	2621165200	36400	36400	36400	36400	7945
445	20230706	122100	2331967200	36400	36400	36400	36400	8630
446	20230706	122000	2017835200	36400	36400	36450	36400	19473
447	20230706	121900	1309017950	36400	36400	36400	36400	10
448	20230706	121800	1308653950	36450	36450	36450	36450	0
449	20230706	121700	1308653950	36450	36400	36450	36400	1067
450	20230706	121600	1269815100	36400	36450	36450	36400	7
451	20230706	121500	1269560250	36400	36400	36400	36400	0
452	20230706	121400	1269560250	36400	36400	36400	36400	10
453	20230706	121300	1269196250	36400	36400	36400	36400	2
454	20230706	121200	1269123450	36400	36400	36400	36400	0
455	20230706	121100	1269123450	36400	36400	36400	36400	0
456	20230706	121000	1269123450	36400	36450	36450	36400	23
457	20230706	120900	1268286200	36400	36450	36450	36400	6
458	20230706	120800	1268067750	36400	36400	36400	36400	1
459	20230706	120700	1268031350	36400	36400	36400	36400	140
460	20230706	120600	1262935350	36400	36450	36450	36400	5
461	20230706	120500	1262753300	36400	36400	36400	36400	848
462	20230706	120400	1231886100	36450	36450	36450	36450	1
463	20230706	120300	1231849650	36450	36400	36450	36400	6
464	20230706	120200	1231631200	36450	36450	36450	36450	1
465	20230706	120100	1231594750	36450	36450	36450	36450	2
466	20230706	120000	1231521850	36400	36400	36400	36400	180
467	20230706	115900	1224969850	36400	36400	36400	36400	3
468	20230706	115800	1224860650	36400	36400	36400	36400	0
469	20230706	115700	1224860650	36400	36400	36400	36400	158
470	20230706	115600	1219109450	36400	36400	36400	36400	6
471	20230706	115500	1218891050	36400	36400	36400	36400	0
472	20230706	115400	1218891050	36400	36400	36400	36400	189
473	20230706	115300	1212011450	36400	36400	36400	36400	212
474	20230706	115200	1204294650	36450	36450	36450	36400	5
475	20230706	115100	1204112550	36400	36400	36400	36400	0
476	20230706	115000	1204112550	36400	36400	36400	36400	90
477	20230706	114900	1200836550	36400	36400	36400	36400	25
478	20230706	114800	1199926550	36400	36400	36400	36400	0
479	20230706	114700	1199926550	36400	36400	36400	36400	0
480	20230706	114600	1199926550	36400	36450	36450	36400	1307
481	20230706	114500	1152351700	36400	36400	36400	36400	3
482	20230706	114400	1152242500	36400	36400	36400	36400	22
483	20230706	114300	1151441700	36400	36400	36400	36400	0
484	20230706	114200	1151441700	36400	36400	36450	36400	128
485	20230706	114100	1146782400	36450	36450	36450	36450	1
486	20230706	114000	1146745950	36400	36400	36400	36400	72
487	20230706	113900	1144125150	36450	36400	36450	36400	28
488	20230706	113800	1143105900	36400	36400	36400	36400	3
489	20230706	113700	1142996700	36450	36450	36450	36450	0
490	20230706	113600	1142996700	36450	36450	36450	36450	1
491	20230706	113500	1142960250	36400	36400	36400	36400	6
492	20230706	113400	1142741850	36400	36400	36400	36400	148
493	20230706	113300	1137354650	36400	36400	36400	36400	94
494	20230706	113200	1133933050	36400	36400	36400	36400	2
495	20230706	113100	1133860250	36400	36400	36400	36400	0
496	20230706	113000	1133860250	36400	36400	36400	36400	0
497	20230706	112900	1133860250	36400	36400	36400	36400	405
498	20230706	112800	1119118250	36400	36400	36400	36400	25
499	20230706	112700	1118208250	36450	36450	36450	36450	1
500	20230706	112600	1118171800	36400	36400	36400	36400	4386
501	20230706	112500	958521400	36400	36400	36400	36400	4
502	20230706	112400	958375800	36450	36450	36450	36450	1
503	20230706	112300	958339350	36450	36450	36450	36450	0
504	20230706	112200	958339350	36450	36450	36450	36450	1
505	20230706	112100	958302900	36400	36400	36400	36400	6
506	20230706	112000	958084500	36400	36400	36400	36400	0
507	20230706	111900	958084500	36400	36400	36450	36400	167
508	20230706	111800	952005650	36400	36400	36400	36400	3
509	20230706	111700	951896450	36450	36450	36450	36450	0
510	20230706	111600	951896450	36450	36400	36450	36400	101
511	20230706	111500	948220000	36400	36400	36400	36400	0
512	20230706	111400	948220000	36400	36400	36400	36400	4
513	20230706	111300	948074400	36400	36400	36400	36400	2
514	20230706	111200	948001600	36400	36400	36400	36400	106
515	20230706	111100	944143200	36450	36400	36450	36400	6
516	20230706	111000	943924700	36450	36400	36450	36400	56
517	20230706	110900	941886250	36400	36400	36400	36400	5
518	20230706	110800	941704250	36400	36400	36400	36400	1
519	20230706	110700	941667850	36400	36400	36400	36400	305
520	20230706	110600	930565850	36400	36400	36400	36400	0
521	20230706	110500	930565850	36400	36400	36400	36400	23
522	20230706	110400	929728650	36400	36400	36400	36400	4
523	20230706	110300	929583050	36400	36400	36400	36400	0
524	20230706	110200	929583050	36400	36400	36400	36400	86
525	20230706	110100	926452650	36400	36400	36400	36400	4
526	20230706	110000	926307050	36400	36400	36400	36400	286
527	20230706	105900	915896650	36450	36450	36450	36450	20
528	20230706	105800	915167650	36400	36400	36400	36400	0
529	20230706	105700	915167650	36400	36400	36400	36400	4
530	20230706	105600	915022050	36450	36450	36450	36450	1
531	20230706	105500	914985600	36400	36450	36450	36400	10
532	20230706	105400	914621550	36450	36400	36450	36400	46
533	20230706	105300	912945150	36450	36450	36450	36450	0
534	20230706	105200	912945150	36450	36450	36450	36450	0
535	20230706	105100	912945150	36450	36450	36450	36450	0
536	20230706	105000	912945150	36450	36400	36450	36400	11
537	20230706	104900	912544350	36400	36400	36400	36400	91
538	20230706	104800	909231950	36450	36400	36450	36400	26
539	20230706	104700	908285250	36400	36400	36400	36400	111
540	20230706	104600	904244850	36400	36450	36450	36400	11
541	20230706	104500	903844400	36400	36400	36400	36400	5
542	20230706	104400	903662400	36400	36400	36400	36400	106
543	20230706	104300	899804000	36400	36400	36400	36400	5
544	20230706	104200	899622000	36450	36450	36450	36450	0
545	20230706	104100	899622000	36450	36450	36450	36450	1
546	20230706	104000	899585550	36450	36400	36450	36400	191
547	20230706	103900	892633100	36450	36450	36450	36450	1
548	20230706	103800	892596650	36400	36400	36400	36400	20
549	20230706	103700	891868650	36400	36400	36450	36400	643
550	20230706	103600	868463400	36400	36450	36450	36400	4
551	20230706	103500	868317750	36400	36400	36400	36400	210
552	20230706	103400	860673750	36400	36400	36400	36400	0
553	20230706	103300	860673750	36400	36400	36400	36400	28
554	20230706	103200	859654550	36400	36400	36400	36400	0
555	20230706	103100	859654550	36400	36400	36400	36400	263
556	20230706	103000	850081350	36400	36400	36400	36400	4
557	20230706	102900	849935750	36450	36400	36450	36400	100
558	20230706	102800	846295250	36450	36450	36450	36450	1
559	20230706	102700	846258800	36400	36400	36400	36400	107
560	20230706	102600	842364000	36400	36400	36400	36400	7
561	20230706	102500	842109200	36400	36400	36400	36400	0
562	20230706	102400	842109200	36400	36400	36400	36400	25
563	20230706	102300	841199200	36400	36400	36400	36400	2
564	20230706	102200	841126400	36450	36400	36450	36400	31
565	20230706	102100	839997950	36400	36400	36400	36400	106
566	20230706	102000	836139550	36400	36450	36450	36400	101
567	20230706	101900	832463100	36400	36450	36450	36400	43
568	20230706	101800	830896050	36450	36450	36450	36450	1
569	20230706	101700	830859600	36450	36400	36450	36400	46
570	20230706	101600	829185150	36400	36450	36450	36400	1703
571	20230706	101500	767195900	36400	36400	36400	36400	242
572	20230706	101400	758387100	36450	36450	36450	36450	0
573	20230706	101300	758387100	36450	36450	36450	36450	0
574	20230706	101200	758387100	36450	36400	36450	36400	32
575	20230706	101100	757222250	36450	36450	36450	36450	0
576	20230706	101000	757222250	36450	36400	36450	36400	2
577	20230706	100900	757149400	36400	36400	36400	36400	2
578	20230706	100800	757076600	36450	36450	36450	36450	0
579	20230706	100700	757076600	36450	36450	36450	36450	1
580	20230706	100600	757040150	36400	36400	36400	36400	85
581	20230706	100500	753946150	36400	36400	36400	36400	5
582	20230706	100400	753764150	36400	36400	36400	36400	106
583	20230706	100300	749905750	36450	36450	36450	36450	1
584	20230706	100200	749869300	36400	36400	36400	36400	4
585	20230706	100100	749723700	36400	36400	36400	36400	10
586	20230706	100000	749359700	36400	36450	36450	36400	2
587	20230706	095900	749286850	36400	36400	36450	36400	718
588	20230706	095800	723151550	36450	36400	36450	36400	297
589	20230706	095700	712340700	36400	36400	36400	36400	106
590	20230706	095600	708482300	36400	36400	36400	36400	98
591	20230706	095500	704915100	36400	36400	36400	36400	4
592	20230706	095400	704769500	36450	36450	36450	36450	21
593	20230706	095300	704004050	36450	36400	36450	36400	179
594	20230706	095200	697488400	36400	36400	36400	36400	36
595	20230706	095100	696178000	36450	36450	36450	36450	1
596	20230706	095000	696141550	36450	36450	36450	36450	1564
597	20230706	094900	639133750	36400	36400	36400	36400	0
598	20230706	094800	639133750	36400	36400	36400	36400	3
599	20230706	094700	639024550	36400	36400	36400	36400	0
600	20230706	094600	639024550	36400	36400	36400	36400	147
601	20230706	094500	633673750	36400	36400	36400	36400	134
602	20230706	094400	628796150	36400	36400	36400	36400	0
603	20230706	094300	628796150	36400	36400	36400	36400	10
604	20230706	094200	628432150	36450	36450	36450	36450	1
605	20230706	094100	628395700	36400	36400	36400	36400	907
606	20230706	094000	595380900	36400	36400	36400	36400	3
607	20230706	093900	595271700	36400	36400	36400	36400	46
608	20230706	093800	593597300	36400	36400	36400	36400	4
609	20230706	093700	593451700	36400	36450	36450	36400	2807
610	20230706	093600	491276650	36450	36450	36450	36450	0
611	20230706	093500	491276650	36450	36450	36450	36450	3
612	20230706	093400	491167300	36400	36400	36400	36400	0
613	20230706	093300	491167300	36400	36400	36400	36400	0
614	20230706	093200	491167300	36400	36400	36400	36400	10
615	20230706	093100	490803300	36400	36400	36400	36400	261
616	20230706	093000	481302900	36400	36400	36400	36400	569
617	20230706	092900	460591300	36450	36450	36450	36450	1
618	20230706	092800	460554850	36400	36400	36400	36400	150
619	20230706	092700	455094850	36400	36400	36400	36400	1063
620	20230706	092600	416401650	36400	36400	36400	36400	217
621	20230706	092500	408502850	36400	36400	36400	36400	195
622	20230706	092400	401404850	36450	36450	36450	36450	0
623	20230706	092300	401404850	36450	36400	36450	36400	1103
624	20230706	092200	361200550	36400	36400	36400	36400	0
625	20230706	092100	361200550	36400	36400	36400	36400	732
626	20230706	092000	334555750	36400	36400	36400	36400	50
627	20230706	091900	332735750	36450	36450	36450	36450	2
628	20230706	091800	332662850	36400	36400	36400	36400	106
629	20230706	091700	328804450	36450	36450	36450	36450	2000
630	20230706	091600	255904450	36450	36450	36450	36450	0
631	20230706	091500	255904450	36450	36400	36450	36400	43
632	20230706	091400	254338750	36400	36400	36400	36400	130
633	20230706	091300	249606750	36400	36400	36400	36400	165
634	20230706	091200	243600750	36400	36450	36450	36400	55
635	20230706	091100	241597300	36450	36450	36450	36450	0
636	20230706	091000	241597300	36450	36400	36450	36400	2810
637	20230706	090900	139313250	36400	36400	36400	36400	66
638	20230706	090800	136910850	36400	36400	36400	36400	1145
639	20230706	090700	95232850	36400	36400	36400	36400	69
640	20230706	090600	92721250	36400	36400	36400	36400	422
641	20230706	090500	77360450	36400	36400	36400	36400	100
642	20230706	090400	73720450	36400	36400	36400	36400	6
643	20230706	090300	73502050	36400	36450	36450	36400	171
644	20230706	090200	67277600	36450	36450	36450	36450	921
645	20230706	090100	33707150	36450	36450	36450	36450	15
646	20230706	090000	33160400	36400	36400	36400	36400	911