KissMeData/090360/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	194300	1816427600	29700	29700	29700	29700	1418
3	20230704	194200	1816427600	29700	29700	29700	29700	0
4	20230704	194100	1816427600	29700	29700	29700	29700	0
5	20230704	194000	1816427600	29700	29700	29700	29700	0
6	20230704	193900	1816427600	29700	29700	29700	29700	0
7	20230704	193800	1816427600	29700	29700	29700	29700	0
8	20230704	193700	1816427600	29700	29700	29700	29700	0
9	20230704	193600	1816427600	29700	29700	29700	29700	0
10	20230704	193500	1816427600	29700	29700	29700	29700	0
11	20230704	193400	1816427600	29700	29700	29700	29700	0
12	20230704	193300	1816427600	29700	29700	29700	29700	0
13	20230704	193200	1816427600	29700	29700	29700	29700	0
14	20230704	193100	1816427600	29700	29700	29700	29700	0
15	20230704	193000	1816427600	29700	29700	29700	29700	0
16	20230704	192900	1816427600	29700	29700	29700	29700	0
17	20230704	192800	1816427600	29700	29700	29700	29700	0
18	20230704	192700	1816427600	29700	29700	29700	29700	0
19	20230704	192600	1816427600	29700	29700	29700	29700	0
20	20230704	192500	1816427600	29700	29700	29700	29700	0
21	20230704	192400	1816427600	29700	29700	29700	29700	0
22	20230704	192300	1816427600	29700	29700	29700	29700	0
23	20230704	192200	1816427600	29700	29700	29700	29700	0
24	20230704	192100	1816427600	29700	29700	29700	29700	0
25	20230704	192000	1816427600	29700	29700	29700	29700	0
26	20230704	191900	1816427600	29700	29700	29700	29700	0
27	20230704	191800	1816427600	29700	29700	29700	29700	0
28	20230704	191700	1816427600	29700	29700	29700	29700	0
29	20230704	191600	1816427600	29700	29700	29700	29700	0
30	20230704	191500	1816427600	29700	29700	29700	29700	0
31	20230704	191400	1816427600	29700	29700	29700	29700	0
32	20230704	191300	1816427600	29700	29700	29700	29700	1418
33	20230704	191200	1816427600	29700	29700	29700	29700	0
34	20230704	191100	1816427600	29700	29700	29700	29700	0
35	20230704	191000	1816427600	29700	29700	29700	29700	0
36	20230704	190900	1816427600	29700	29700	29700	29700	0
37	20230704	190800	1816427600	29700	29700	29700	29700	0
38	20230704	190700	1816427600	29700	29700	29700	29700	0
39	20230704	190600	1816427600	29700	29700	29700	29700	0
40	20230704	190500	1816427600	29700	29700	29700	29700	0
41	20230704	190400	1816427600	29700	29700	29700	29700	0
42	20230704	190300	1816427600	29700	29700	29700	29700	0
43	20230704	190200	1816427600	29700	29700	29700	29700	0
44	20230704	190100	1816427600	29700	29700	29700	29700	0
45	20230704	190000	1816427600	29700	29700	29700	29700	0
46	20230704	185900	1816427600	29700	29700	29700	29700	0
47	20230704	185800	1816427600	29700	29700	29700	29700	0
48	20230704	185700	1816427600	29700	29700	29700	29700	0
49	20230704	185600	1816427600	29700	29700	29700	29700	0
50	20230704	185500	1816427600	29700	29700	29700	29700	0
51	20230704	185400	1816427600	29700	29700	29700	29700	0
52	20230704	185300	1816427600	29700	29700	29700	29700	0
53	20230704	185200	1816427600	29700	29700	29700	29700	0
54	20230704	185100	1816427600	29700	29700	29700	29700	0
55	20230704	185000	1816427600	29700	29700	29700	29700	0
56	20230704	184900	1816427600	29700	29700	29700	29700	0
57	20230704	184800	1816427600	29700	29700	29700	29700	0
58	20230704	184700	1816427600	29700	29700	29700	29700	0
59	20230704	184600	1816427600	29700	29700	29700	29700	0
60	20230704	184500	1816427600	29700	29700	29700	29700	0
61	20230704	184400	1816427600	29700	29700	29700	29700	0
62	20230704	184300	1816427600	29700	29700	29700	29700	1418
63	20230704	184200	1816427600	29700	29700	29700	29700	0
64	20230704	184100	1816427600	29700	29700	29700	29700	0
65	20230704	184000	1816427600	29700	29700	29700	29700	0
66	20230704	183900	1816427600	29700	29700	29700	29700	0
67	20230704	183800	1816427600	29700	29700	29700	29700	0
68	20230704	183700	1816427600	29700	29700	29700	29700	0
69	20230704	183600	1816427600	29700	29700	29700	29700	0
70	20230704	183500	1816427600	29700	29700	29700	29700	0
71	20230704	183400	1816427600	29700	29700	29700	29700	0
72	20230704	183300	1816427600	29700	29700	29700	29700	0
73	20230704	183200	1816427600	29700	29700	29700	29700	0
74	20230704	183100	1816427600	29700	29700	29700	29700	0
75	20230704	183000	1816427600	29700	29700	29700	29700	0
76	20230704	182900	1816427600	29700	29700	29700	29700	0
77	20230704	182800	1816427600	29700	29700	29700	29700	0
78	20230704	182700	1816427600	29700	29700	29700	29700	0
79	20230704	182600	1816427600	29700	29700	29700	29700	0
80	20230704	182500	1816427600	29700	29700	29700	29700	0
81	20230704	182400	1816427600	29700	29700	29700	29700	0
82	20230704	182300	1816427600	29700	29700	29700	29700	0
83	20230704	182200	1816427600	29700	29700	29700	29700	0
84	20230704	182100	1816427600	29700	29700	29700	29700	0
85	20230704	182000	1816427600	29700	29700	29700	29700	0
86	20230704	181900	1816427600	29700	29700	29700	29700	0
87	20230704	181800	1816427600	29700	29700	29700	29700	0
88	20230704	181700	1816427600	29700	29700	29700	29700	0
89	20230704	181600	1816427600	29700	29700	29700	29700	0
90	20230704	181500	1816427600	29700	29700	29700	29700	0
91	20230704	181400	1816427600	29700	29700	29700	29700	0
92	20230704	181300	1816427600	29700	29700	29700	29700	1418
93	20230704	181200	1816427600	29700	29700	29700	29700	0
94	20230704	181100	1816427600	29700	29700	29700	29700	0
95	20230704	181000	1816427600	29700	29700	29700	29700	0
96	20230704	180900	1816427600	29700	29700	29700	29700	0
97	20230704	180800	1816427600	29700	29700	29700	29700	0
98	20230704	180700	1816427600	29700	29700	29700	29700	0
99	20230704	180600	1816427600	29700	29700	29700	29700	0
100	20230704	180500	1816427600	29700	29700	29700	29700	0
101	20230704	180400	1816427600	29700	29700	29700	29700	0
102	20230704	180300	1816427600	29700	29700	29700	29700	0
103	20230704	180200	1816427600	29700	29700	29700	29700	0
104	20230704	180100	1816427600	29700	29700	29700	29700	0
105	20230704	180000	1816427600	29700	29700	29700	29700	0
106	20230704	175900	1816427600	29700	29700	29700	29700	0
107	20230704	175800	1816427600	29700	29700	29700	29700	0
108	20230704	175700	1816427600	29700	29700	29700	29700	0
109	20230704	175600	1816427600	29700	29700	29700	29700	0
110	20230704	175500	1816427600	29700	29700	29700	29700	0
111	20230704	175400	1816427600	29700	29700	29700	29700	0
112	20230704	175300	1816427600	29700	29700	29700	29700	0
113	20230704	175200	1816427600	29700	29700	29700	29700	0
114	20230704	175100	1816427600	29700	29700	29700	29700	0
115	20230704	175000	1816427600	29700	29700	29700	29700	0
116	20230704	174900	1816427600	29700	29700	29700	29700	0
117	20230704	174800	1816427600	29700	29700	29700	29700	0
118	20230704	174700	1816427600	29700	29700	29700	29700	0
119	20230704	174600	1816427600	29700	29700	29700	29700	0
120	20230704	174500	1816427600	29700	29700	29700	29700	0
121	20230704	174400	1816427600	29700	29700	29700	29700	0
122	20230704	174300	1816427600	29700	29700	29700	29700	1418
123	20230704	174200	1816427600	29700	29700	29700	29700	0
124	20230704	174100	1816427600	29700	29700	29700	29700	0
125	20230704	174000	1816427600	29700	29700	29700	29700	0
126	20230704	173900	1816427600	29700	29700	29700	29700	0
127	20230704	173800	1816427600	29700	29700	29700	29700	0
128	20230704	173700	1816427600	29700	29700	29700	29700	0
129	20230704	173600	1816427600	29700	29700	29700	29700	0
130	20230704	173500	1816427600	29700	29700	29700	29700	0
131	20230704	173400	1816427600	29700	29700	29700	29700	0
132	20230704	173300	1816427600	29700	29700	29700	29700	0
133	20230704	173200	1816427600	29700	29700	29700	29700	0
134	20230704	173100	1816427600	29700	29700	29700	29700	0
135	20230704	173000	1816427600	29700	29700	29700	29700	0
136	20230704	172900	1816427600	29700	29700	29700	29700	0
137	20230704	172800	1816427600	29700	29700	29700	29700	0
138	20230704	172700	1816427600	29700	29700	29700	29700	0
139	20230704	172600	1816427600	29700	29700	29700	29700	0
140	20230704	172500	1816427600	29700	29700	29700	29700	0
141	20230704	172400	1816427600	29700	29700	29700	29700	0
142	20230704	172300	1816427600	29700	29700	29700	29700	0
143	20230704	172200	1816427600	29700	29700	29700	29700	0
144	20230704	172100	1816427600	29700	29700	29700	29700	0
145	20230704	172000	1816427600	29700	29700	29700	29700	0
146	20230704	171900	1816427600	29700	29700	29700	29700	0
147	20230704	171800	1816427600	29700	29700	29700	29700	0
148	20230704	171700	1816427600	29700	29700	29700	29700	0
149	20230704	171600	1816427600	29700	29700	29700	29700	0
150	20230704	171500	1816427600	29700	29700	29700	29700	0
151	20230704	171400	1816427600	29700	29700	29700	29700	0
152	20230704	171300	1816427600	29700	29700	29700	29700	1418
153	20230704	171200	1816427600	29700	29700	29700	29700	0
154	20230704	171100	1816427600	29700	29700	29700	29700	0
155	20230704	171000	1816427600	29700	29700	29700	29700	0
156	20230704	170900	1816427600	29700	29700	29700	29700	0
157	20230704	170800	1816427600	29700	29700	29700	29700	0
158	20230704	170700	1816427600	29700	29700	29700	29700	0
159	20230704	170600	1816427600	29700	29700	29700	29700	0
160	20230704	170500	1816427600	29700	29700	29700	29700	0
161	20230704	170400	1816427600	29700	29700	29700	29700	0
162	20230704	170300	1816427600	29700	29700	29700	29700	0
163	20230704	170200	1816427600	29700	29700	29700	29700	0
164	20230704	170100	1816427600	29700	29700	29700	29700	0
165	20230704	170000	1816427600	29700	29700	29700	29700	0
166	20230704	165900	1816427600	29700	29700	29700	29700	0
167	20230704	165800	1816427600	29700	29700	29700	29700	0
168	20230704	165700	1816427600	29700	29700	29700	29700	0
169	20230704	165600	1816427600	29700	29700	29700	29700	0
170	20230704	165500	1816427600	29700	29700	29700	29700	0
171	20230704	165400	1816427600	29700	29700	29700	29700	0
172	20230704	165300	1816427600	29700	29700	29700	29700	0
173	20230704	165200	1816427600	29700	29700	29700	29700	0
174	20230704	165100	1816427600	29700	29700	29700	29700	0
175	20230704	165000	1816427600	29700	29700	29700	29700	0
176	20230704	164900	1816427600	29700	29700	29700	29700	0
177	20230704	164800	1816427600	29700	29700	29700	29700	0
178	20230704	164700	1816427600	29700	29700	29700	29700	0
179	20230704	164600	1816427600	29700	29700	29700	29700	0
180	20230704	164500	1816427600	29700	29700	29700	29700	0
181	20230704	164400	1816427600	29700	29700	29700	29700	0
182	20230704	164300	1816427600	29700	29700	29700	29700	1418
183	20230704	164200	1816427600	29700	29700	29700	29700	0
184	20230704	164100	1816427600	29700	29700	29700	29700	0
185	20230704	164000	1816427600	29700	29700	29700	29700	0
186	20230704	163900	1816427600	29700	29700	29700	29700	0
187	20230704	163800	1816427600	29700	29700	29700	29700	0
188	20230704	163700	1816427600	29700	29700	29700	29700	0
189	20230704	163600	1816427600	29700	29700	29700	29700	0
190	20230704	163500	1816427600	29700	29700	29700	29700	0
191	20230704	163400	1816427600	29700	29700	29700	29700	0
192	20230704	163300	1816427600	29700	29700	29700	29700	0
193	20230704	163200	1816427600	29700	29700	29700	29700	0
194	20230704	163100	1816427600	29700	29700	29700	29700	0
195	20230704	163000	1816427600	29700	29700	29700	29700	0
196	20230704	162900	1816427600	29700	29700	29700	29700	0
197	20230704	162800	1816427600	29700	29700	29700	29700	0
198	20230704	162700	1816427600	29700	29700	29700	29700	0
199	20230704	162600	1816427600	29700	29700	29700	29700	0
200	20230704	162500	1816427600	29700	29700	29700	29700	0
201	20230704	162400	1816427600	29700	29700	29700	29700	0
202	20230704	162300	1816427600	29700	29700	29700	29700	0
203	20230704	162200	1816427600	29700	29700	29700	29700	0
204	20230704	162100	1816427600	29700	29700	29700	29700	0
205	20230704	162000	1816427600	29700	29700	29700	29700	0
206	20230704	161900	1816427600	29700	29700	29700	29700	0
207	20230704	161800	1816427600	29700	29700	29700	29700	0
208	20230704	161700	1816427600	29700	29700	29700	29700	0
209	20230704	161600	1816427600	29700	29700	29700	29700	0
210	20230704	161500	1816427600	29700	29700	29700	29700	0
211	20230704	161400	1816427600	29700	29700	29700	29700	0
212	20230704	161300	1816427600	29700	29700	29700	29700	1418
213	20230704	161200	1816427600	29700	29700	29700	29700	0
214	20230704	161100	1816427600	29700	29700	29700	29700	0
215	20230704	161000	1816427600	29700	29700	29700	29700	0
216	20230704	160900	1816427600	29700	29700	29700	29700	0
217	20230704	160800	1816427600	29700	29700	29700	29700	0
218	20230704	160700	1816427600	29700	29700	29700	29700	0
219	20230704	160600	1816427600	29700	29700	29700	29700	0
220	20230704	160500	1816427600	29700	29700	29700	29700	0
221	20230704	160400	1816427600	29700	29700	29700	29700	0
222	20230704	160300	1816427600	29700	29700	29700	29700	0
223	20230704	160200	1816427600	29700	29700	29700	29700	0
224	20230704	160100	1816427600	29700	29700	29700	29700	0
225	20230704	160000	1816427600	29700	29700	29700	29700	0
226	20230704	155900	1816427600	29700	29700	29700	29700	0
227	20230704	155800	1816427600	29700	29700	29700	29700	0
228	20230704	155700	1816427600	29700	29700	29700	29700	0
229	20230704	155600	1816427600	29700	29700	29700	29700	0
230	20230704	155500	1816427600	29700	29700	29700	29700	0
231	20230704	155400	1816427600	29700	29700	29700	29700	0
232	20230704	155300	1816427600	29700	29700	29700	29700	0
233	20230704	155200	1816427600	29700	29700	29700	29700	0
234	20230704	155100	1816427600	29700	29700	29700	29700	0
235	20230704	155000	1816427600	29700	29700	29700	29700	0
236	20230704	154900	1816427600	29700	29700	29700	29700	0
237	20230704	154800	1816427600	29700	29700	29700	29700	0
238	20230704	154700	1816427600	29700	29700	29700	29700	0
239	20230704	154600	1816427600	29700	29700	29700	29700	0
240	20230704	154500	1816427600	29700	29700	29700	29700	0
241	20230704	154400	1816427600	29700	29700	29700	29700	0
242	20230704	154300	1816427600	29700	29700	29700	29700	1418
243	20230704	154200	1816427600	29700	29700	29700	29700	0
244	20230704	154100	1816427600	29700	29700	29700	29700	0
245	20230704	154000	1816427600	29700	29700	29700	29700	0
246	20230704	153900	1816427600	29700	29700	29700	29700	0
247	20230704	153800	1816427600	29700	29700	29700	29700	0
248	20230704	153700	1816427600	29700	29700	29700	29700	0
249	20230704	153600	1816427600	29700	29700	29700	29700	0
250	20230704	153500	1816427600	29700	29700	29700	29700	0
251	20230704	153400	1816427600	29700	29700	29700	29700	0
252	20230704	153300	1816427600	29700	29700	29700	29700	0
253	20230704	153200	1816427600	29700	29700	29700	29700	0
254	20230704	153100	1816427600	29700	29700	29700	29700	0
255	20230704	153000	1816427600	29700	29700	29700	29700	1418
256	20230704	152900	1774313000	29650	29650	29650	29650	0
257	20230704	152800	1774313000	29650	29650	29650	29650	0
258	20230704	152700	1774313000	29650	29650	29650	29650	0
259	20230704	152600	1774313000	29650	29650	29650	29650	0
260	20230704	152500	1774313000	29650	29650	29650	29650	0
261	20230704	152400	1774313000	29650	29650	29650	29650	0
262	20230704	152300	1774313000	29650	29650	29650	29650	0
263	20230704	152200	1774313000	29650	29650	29650	29650	0
264	20230704	152100	1774313000	29650	29650	29650	29650	0
265	20230704	152000	1774313000	29650	29650	29650	29650	0
266	20230704	151900	1774313000	29650	29650	29650	29650	166
267	20230704	151800	1769391100	29650	29650	29650	29650	128
268	20230704	151700	1765595900	29650	29650	29700	29550	920
269	20230704	151600	1738385650	29650	29700	29700	29600	12
270	20230704	151500	1738029850	29600	29650	29650	29550	832
271	20230704	151400	1713370800	29600	29600	29650	29600	559
272	20230704	151300	1696820300	29550	29550	29550	29550	0
273	20230704	151200	1696820300	29550	29550	29550	29550	92
274	20230704	151100	1694101700	29550	29600	29600	29550	15
275	20230704	151000	1693658250	29550	29550	29600	29550	70
276	20230704	150900	1691589300	29600	29600	29600	29600	3
277	20230704	150800	1691500500	29600	29600	29600	29600	109
278	20230704	150700	1688274100	29600	29650	29650	29600	2
279	20230704	150600	1688214850	29650	29650	29650	29650	7
280	20230704	150500	1688007300	29600	29600	29600	29600	124
281	20230704	150400	1684336900	29550	29550	29550	29550	30
282	20230704	150300	1683450400	29550	29600	29600	29550	210
283	20230704	150200	1677240400	29600	29650	29650	29600	61
284	20230704	150100	1675432800	29650	29600	29650	29600	23
285	20230704	150000	1674751850	29600	29600	29600	29600	0
286	20230704	145900	1674751850	29600	29600	29600	29600	10
287	20230704	145800	1674455850	29600	29600	29600	29600	0
288	20230704	145700	1674455850	29600	29600	29600	29600	90
289	20230704	145600	1671791850	29600	29600	29600	29600	10
290	20230704	145500	1671495850	29600	29500	29600	29500	187
291	20230704	145400	1665961000	29600	29600	29600	29600	0
292	20230704	145300	1665961000	29600	29600	29600	29600	0
293	20230704	145200	1665961000	29600	29600	29600	29600	28
294	20230704	145100	1665132200	29600	29600	29600	29600	1
295	20230704	145000	1665102600	29600	29500	29600	29500	38
296	20230704	144900	1663981500	29600	29500	29600	29500	22
297	20230704	144800	1663332400	29500	29500	29500	29500	433
298	20230704	144700	1650558900	29500	29500	29500	29500	55
299	20230704	144600	1648936400	29500	29650	29650	29500	170
300	20230704	144500	1643906350	29650	29650	29650	29650	5
301	20230704	144400	1643758100	29650	29650	29650	29650	1
302	20230704	144300	1643728450	29650	29550	29650	29550	177
303	20230704	144200	1638498000	29550	29550	29550	29550	0
304	20230704	144100	1638498000	29550	29600	29600	29550	16
305	20230704	144000	1638024750	29600	29600	29600	29600	15
306	20230704	143900	1637580750	29600	29600	29600	29600	60
307	20230704	143800	1635804750	29600	29600	29600	29600	22
308	20230704	143700	1635153550	29650	29650	29650	29650	0
309	20230704	143600	1635153550	29650	29650	29650	29650	40
310	20230704	143500	1633967550	29650	29650	29650	29650	1
311	20230704	143400	1633937900	29600	29600	29600	29600	8
312	20230704	143300	1633701100	29650	29650	29650	29650	1
313	20230704	143200	1633671450	29650	29600	29650	29600	55
314	20230704	143100	1632041100	29650	29600	29650	29600	23
315	20230704	143000	1631359700	29650	29650	29650	29600	113
316	20230704	142900	1628009700	29650	29650	29650	29650	10
317	20230704	142800	1627713200	29600	29600	29600	29600	30
318	20230704	142700	1626825200	29650	29600	29650	29600	433
319	20230704	142600	1614003650	29550	29500	29550	29500	505
320	20230704	142500	1599092400	29500	29500	29500	29500	151
321	20230704	142400	1594637900	29500	29500	29500	29500	1
322	20230704	142300	1594608400	29500	29500	29500	29500	1
323	20230704	142200	1594578900	29450	29450	29450	29450	0
324	20230704	142100	1594578900	29450	29450	29450	29450	3
325	20230704	142000	1594490550	29500	29500	29500	29500	1
326	20230704	141900	1594461050	29500	29500	29500	29500	0
327	20230704	141800	1594461050	29500	29450	29500	29450	16
328	20230704	141700	1593989300	29500	29450	29500	29450	101
329	20230704	141600	1591014800	29450	29500	29500	29450	156
330	20230704	141500	1586413050	29500	29500	29500	29500	3
331	20230704	141400	1586324550	29500	29500	29500	29500	330
332	20230704	141300	1576589550	29500	29500	29500	29500	10
333	20230704	141200	1576294550	29500	29500	29500	29500	5
334	20230704	141100	1576147050	29500	29500	29500	29500	0
335	20230704	141000	1576147050	29500	29500	29500	29500	5
336	20230704	140900	1575999550	29500	29500	29500	29500	0
337	20230704	140800	1575999550	29500	29450	29500	29450	11
338	20230704	140700	1575675550	29550	29550	29550	29550	210
339	20230704	140600	1569470050	29550	29450	29550	29450	7
340	20230704	140500	1569263800	29450	29450	29450	29450	1
341	20230704	140400	1569234350	29450	29500	29500	29450	43
342	20230704	140300	1567966000	29450	29450	29450	29450	0
343	20230704	140200	1567966000	29450	29450	29450	29450	30
344	20230704	140100	1567082500	29450	29450	29450	29450	29
345	20230704	140000	1566228450	29500	29500	29500	29500	112
346	20230704	135900	1562924450	29500	29550	29550	29500	23
347	20230704	135800	1562245200	29550	29550	29550	29550	15
348	20230704	135700	1561801950	29550	29500	29550	29400	42
349	20230704	135600	1560566900	29400	29400	29400	29400	5
350	20230704	135500	1560419900	29400	29550	29550	29400	306
351	20230704	135400	1551406550	29550	29550	29550	29550	0
352	20230704	135300	1551406550	29550	29550	29550	29550	70
353	20230704	135200	1549338050	29550	29550	29550	29550	0
354	20230704	135100	1549338050	29550	29550	29550	29550	50
355	20230704	135000	1547860550	29550	29550	29550	29550	1
356	20230704	134900	1547831000	29550	29500	29550	29500	101
357	20230704	134800	1544850450	29550	29550	29550	29550	5
358	20230704	134700	1544702700	29500	29550	29550	29500	296
359	20230704	134600	1535965900	29550	29550	29550	29550	140
360	20230704	134500	1531828900	29550	29550	29550	29550	1
361	20230704	134400	1531799350	29550	29550	29550	29550	111
362	20230704	134300	1528519300	29600	29600	29600	29600	100
363	20230704	134200	1525559300	29550	29550	29550	29550	0
364	20230704	134100	1525559300	29550	29600	29600	29550	115
365	20230704	134000	1522155500	29600	29600	29600	29600	104
366	20230704	133900	1519077100	29600	29600	29650	29600	138
367	20230704	133800	1514990800	29600	29600	29600	29600	87
368	20230704	133700	1512415600	29650	29650	29650	29650	4
369	20230704	133600	1512297000	29650	29650	29650	29650	1
370	20230704	133500	1512267350	29650	29650	29650	29650	0
371	20230704	133400	1512267350	29650	29600	29650	29600	5
372	20230704	133300	1512119200	29600	29600	29600	29600	0
373	20230704	133200	1512119200	29600	29600	29600	29600	5
374	20230704	133100	1511971200	29600	29550	29600	29550	478
375	20230704	133000	1497824900	29550	29500	29550	29500	1533
376	20230704	132900	1452592200	29450	29450	29450	29450	132
377	20230704	132800	1448704800	29450	29450	29450	29450	10
378	20230704	132700	1448410300	29450	29450	29450	29450	2
379	20230704	132600	1448351400	29450	29450	29450	29450	14
380	20230704	132500	1447939100	29450	29450	29450	29450	1
381	20230704	132400	1447909650	29400	29400	29400	29400	1
382	20230704	132300	1447880250	29350	29350	29350	29350	0
383	20230704	132200	1447880250	29350	29350	29350	29350	10
384	20230704	132100	1447586750	29350	29400	29400	29350	12
385	20230704	132000	1447234450	29350	29350	29350	29350	0
386	20230704	131900	1447234450	29350	29350	29350	29350	0
387	20230704	131800	1447234450	29350	29350	29350	29300	1154
388	20230704	131700	1413399000	29450	29450	29450	29450	0
389	20230704	131600	1413399000	29450	29450	29450	29450	146
390	20230704	131500	1409099300	29450	29450	29450	29450	255
391	20230704	131400	1401589550	29450	29450	29450	29450	10
392	20230704	131300	1401295050	29450	29450	29450	29450	0
393	20230704	131200	1401295050	29450	29450	29450	29450	1
394	20230704	131100	1401265600	29350	29400	29400	29350	10
395	20230704	131000	1400971800	29400	29400	29400	29400	2
396	20230704	130900	1400913000	29350	29350	29350	29350	3
397	20230704	130800	1400824950	29400	29400	29400	29400	30
398	20230704	130700	1399942950	29400	29400	29400	29400	22
399	20230704	130600	1399296150	29400	29400	29400	29400	29
400	20230704	130500	1398443550	29400	29400	29400	29400	20
401	20230704	130400	1397855550	29400	29400	29400	29400	47
402	20230704	130300	1396473750	29400	29400	29400	29400	1
403	20230704	130200	1396444350	29350	29350	29350	29350	18
404	20230704	130100	1395916050	29350	29350	29350	29350	0
405	20230704	130000	1395916050	29350	29350	29350	29350	24
406	20230704	125900	1395211650	29350	29350	29350	29350	0
407	20230704	125800	1395211650	29350	29400	29400	29350	271
408	20230704	125700	1387256850	29450	29450	29450	29450	28
409	20230704	125600	1386432250	29400	29400	29400	29400	30
410	20230704	125500	1385550250	29400	29350	29400	29350	213
411	20230704	125400	1379289600	29400	29350	29400	29350	65
412	20230704	125300	1377378700	29350	29350	29350	29350	98
413	20230704	125200	1374502400	29300	29300	29300	29300	0
414	20230704	125100	1374502400	29300	29300	29300	29300	25
415	20230704	125000	1373769900	29350	29300	29350	29300	202
416	20230704	124900	1367851200	29300	29300	29300	29300	511
417	20230704	124800	1352878900	29300	29300	29300	29300	108
418	20230704	124700	1349714500	29300	29350	29350	29300	25
419	20230704	124600	1348981750	29350	29400	29400	29350	33
420	20230704	124500	1348011600	29400	29300	29400	29300	9
421	20230704	124400	1347747800	29300	29350	29350	29300	10
422	20230704	124300	1347454650	29300	29300	29300	29300	0
423	20230704	124200	1347454650	29300	29300	29300	29300	34
424	20230704	124100	1346458450	29300	29300	29300	29300	0
425	20230704	124000	1346458450	29300	29300	29300	29300	2
426	20230704	123900	1346399850	29400	29400	29400	29400	0
427	20230704	123800	1346399850	29400	29400	29400	29400	37
428	20230704	123700	1345312050	29400	29400	29400	29400	6
429	20230704	123600	1345135650	29350	29350	29350	29350	1
430	20230704	123500	1345106300	29300	29300	29300	29300	10
431	20230704	123400	1344813300	29350	29350	29350	29350	78
432	20230704	123300	1342524000	29350	29350	29350	29350	105
433	20230704	123200	1339442250	29350	29400	29400	29350	140
434	20230704	123100	1335326550	29400	29400	29400	29400	5
435	20230704	123000	1335179550	29400	29350	29400	29350	5
436	20230704	122900	1335032600	29400	29350	29400	29350	34
437	20230704	122800	1334034650	29300	29400	29400	29300	9
438	20230704	122700	1333770750	29300	29350	29350	29300	400
439	20230704	122600	1322050450	29300	29300	29300	29300	0
440	20230704	122500	1322050450	29300	29300	29300	29300	0
441	20230704	122400	1322050450	29300	29300	29300	29300	0
442	20230704	122300	1322050450	29300	29350	29350	29300	100
443	20230704	122200	1319120400	29300	29300	29300	29300	0
444	20230704	122100	1319120400	29300	29300	29350	29300	1021
445	20230704	122000	1289204600	29300	29300	29300	29300	155
446	20230704	121900	1284663100	29300	29300	29300	29300	0
447	20230704	121800	1284663100	29300	29300	29300	29300	0
448	20230704	121700	1284663100	29300	29300	29300	29300	0
449	20230704	121600	1284663100	29300	29350	29350	29300	90
450	20230704	121500	1282021700	29350	29350	29350	29350	0
451	20230704	121400	1282021700	29350	29350	29350	29350	2
452	20230704	121300	1281963000	29350	29350	29350	29350	0
453	20230704	121200	1281963000	29350	29350	29350	29350	2
454	20230704	121100	1281904300	29350	29300	29350	29300	55
455	20230704	121000	1280290150	29350	29350	29350	29350	50
456	20230704	120900	1278822650	29350	29350	29350	29350	75
457	20230704	120800	1276621400	29350	29350	29350	29350	0
458	20230704	120700	1276621400	29350	29350	29350	29350	50
459	20230704	120600	1275153900	29350	29350	29350	29350	50
460	20230704	120500	1273686400	29350	29350	29350	29350	55
461	20230704	120400	1272072150	29350	29400	29400	29350	50
462	20230704	120300	1270604450	29400	29400	29400	29400	6
463	20230704	120200	1270428050	29400	29400	29400	29400	12
464	20230704	120100	1270075250	29350	29350	29350	29350	0
465	20230704	120000	1270075250	29350	29350	29350	29350	0
466	20230704	115900	1270075250	29350	29350	29350	29350	13
467	20230704	115800	1269693700	29350	29450	29450	29350	46
468	20230704	115700	1268339450	29450	29450	29450	29450	1
469	20230704	115600	1268310000	29400	29450	29450	29400	30
470	20230704	115500	1267427500	29450	29400	29450	29400	21
471	20230704	115400	1266809100	29500	29500	29500	29500	0
472	20230704	115300	1266809100	29500	29450	29500	29450	31
473	20230704	115200	1265894800	29450	29450	29450	29450	35
474	20230704	115100	1264864050	29450	29450	29450	29450	512
475	20230704	115000	1249785650	29450	29450	29450	29450	141
476	20230704	114900	1245633200	29450	29350	29450	29350	1349
477	20230704	114800	1205967500	29400	29400	29400	29400	3
478	20230704	114700	1205879300	29400	29300	29400	29300	23
479	20230704	114600	1205204900	29300	29300	29300	29300	0
480	20230704	114500	1205204900	29300	29300	29300	29300	0
481	20230704	114400	1205204900	29300	29300	29300	29300	0
482	20230704	114300	1205204900	29300	29300	29300	29300	1000
483	20230704	114200	1175904900	29300	29300	29300	29300	304
484	20230704	114100	1166997700	29300	29300	29300	29300	1120
485	20230704	114000	1134181700	29300	29300	29300	29300	0
486	20230704	113900	1134181700	29300	29300	29300	29300	25
487	20230704	113800	1133449200	29300	29350	29350	29300	59
488	20230704	113700	1131717600	29250	29250	29250	29250	0
489	20230704	113600	1131717600	29250	29250	29250	29250	0
490	20230704	113500	1131717600	29250	29250	29250	29250	2
491	20230704	113400	1131659100	29200	29200	29200	29200	0
492	20230704	113300	1131659100	29200	29200	29200	29200	1
493	20230704	113200	1131629900	29200	29350	29350	29150	1503
494	20230704	113100	1087675450	29350	29350	29350	29350	0
495	20230704	113000	1087675450	29350	29350	29350	29350	27
496	20230704	112900	1086883000	29350	29350	29350	29350	30
497	20230704	112800	1086002500	29400	29400	29400	29400	1
498	20230704	112700	1085973100	29400	29400	29400	29400	6
499	20230704	112600	1085796700	29400	29400	29400	29400	8
500	20230704	112500	1085561500	29350	29400	29400	29350	20
501	20230704	112400	1084974000	29350	29350	29350	29350	0
502	20230704	112300	1084974000	29350	29350	29350	29350	0
503	20230704	112200	1084974000	29350	29350	29350	29350	7
504	20230704	112100	1084768550	29350	29350	29350	29350	13
505	20230704	112000	1084387000	29350	29350	29350	29350	0
506	20230704	111900	1084387000	29350	29350	29350	29350	5
507	20230704	111800	1084240250	29350	29250	29350	29250	1372
508	20230704	111700	1043972350	29250	29300	29300	29250	517
509	20230704	111600	1028849600	29300	29300	29300	29300	149
510	20230704	111500	1024483900	29300	29300	29300	29300	315
511	20230704	111400	1015254400	29300	29300	29300	29300	15
512	20230704	111300	1014814900	29300	29300	29300	29300	85
513	20230704	111200	1012324400	29300	29300	29300	29300	7
514	20230704	111100	1012119300	29350	29350	29350	29350	3
515	20230704	111000	1012031250	29350	29300	29350	29200	359
516	20230704	110900	1001528950	29300	29300	29300	29300	200
517	20230704	110800	995668950	29350	29350	29350	29350	51
518	20230704	110700	994172100	29250	29300	29300	29250	100
519	20230704	110600	991243750	29300	29300	29300	29300	63
520	20230704	110500	989397850	29300	29300	29300	29300	151
521	20230704	110400	984973550	29300	29300	29300	29300	755
522	20230704	110300	962852050	29300	29250	29300	29250	28
523	20230704	110200	962032500	29250	29250	29250	29250	0
524	20230704	110100	962032500	29250	29250	29250	29250	50
525	20230704	110000	960570000	29250	29200	29250	29200	199
526	20230704	105900	954755600	29250	29250	29250	29250	8
527	20230704	105800	954521600	29250	29250	29250	29250	1
528	20230704	105700	954492350	29250	29250	29250	29250	4
529	20230704	105600	954375350	29250	29250	29250	29250	8
530	20230704	105500	954141350	29250	29200	29250	29200	685
531	20230704	105400	934139150	29250	29300	29300	29250	183
532	20230704	105300	928783700	29300	29300	29300	29300	2
533	20230704	105200	928725100	29300	29300	29300	29300	2
534	20230704	105100	928666500	29250	29300	29300	29250	86
535	20230704	105000	926147950	29300	29250	29300	29250	101
536	20230704	104900	923193650	29250	29250	29250	29250	24
537	20230704	104800	922491650	29200	29200	29200	29200	10
538	20230704	104700	922199650	29250	29250	29250	29250	274
539	20230704	104600	914185150	29150	29150	29150	29150	17
540	20230704	104500	913689600	29150	29150	29200	29150	420
541	20230704	104400	901446100	29150	29200	29200	29150	90
542	20230704	104300	898821000	29200	29200	29250	29200	168
543	20230704	104200	893915350	29200	29200	29200	29200	117
544	20230704	104100	890498950	29200	29200	29200	29200	3
545	20230704	104000	890411350	29250	29300	29300	29250	50
546	20230704	103900	888948350	29250	29250	29250	29250	1
547	20230704	103800	888919100	29100	29300	29300	29100	5173
548	20230704	103700	738285000	29200	29200	29250	29200	329
549	20230704	103600	728677950	29200	29200	29200	29200	1
550	20230704	103500	728648750	29150	29250	29250	29150	1149
551	20230704	103400	695096450	29250	29250	29350	29250	107
552	20230704	103300	691966600	29250	29250	29300	29250	843
553	20230704	103200	667308600	29250	29300	29300	29250	125
554	20230704	103100	663648800	29300	29350	29350	29300	580
555	20230704	103000	646652200	29350	29350	29350	29350	231
556	20230704	102900	639872350	29400	29400	29400	29400	5
557	20230704	102800	639725350	29350	29350	29350	29350	20
558	20230704	102700	639138350	29350	29350	29350	29350	5
559	20230704	102600	638991600	29300	29350	29350	29300	8
560	20230704	102500	638757050	29300	29300	29300	29300	180
561	20230704	102400	633483050	29300	29300	29300	29300	119
562	20230704	102300	629996350	29350	29350	29350	29350	0
563	20230704	102200	629996350	29350	29300	29350	29300	40
564	20230704	102100	628822850	29300	29350	29400	29250	85
565	20230704	102000	626329800	29250	29250	29250	29250	0
566	20230704	101900	626329800	29250	29300	29300	29250	6
567	20230704	101800	626154100	29250	29300	29300	29250	87
568	20230704	101700	623607500	29300	29250	29300	29250	73
569	20230704	101600	621469600	29300	29350	29350	29300	572
570	20230704	101500	604708250	29300	29350	29350	29300	70
571	20230704	101400	602654750	29300	29400	29400	29300	851
572	20230704	101300	577710750	29350	29300	29350	29300	93
573	20230704	101200	574983700	29350	29300	29400	29300	32
574	20230704	101100	574045500	29300	29300	29350	29300	7
575	20230704	101000	573840350	29300	29350	29350	29300	160
576	20230704	100900	569147350	29300	29350	29350	29300	6
577	20230704	100800	568971300	29350	29350	29350	29350	560
578	20230704	100700	552535300	29400	29400	29400	29400	26
579	20230704	100600	551770900	29400	29450	29450	29400	501
580	20230704	100500	537039400	29450	29450	29450	29450	97
581	20230704	100400	534182750	29450	29450	29450	29450	58
582	20230704	100300	532474650	29450	29400	29450	29350	498
583	20230704	100200	517858000	29350	29450	29450	29350	376
584	20230704	100100	506803300	29450	29450	29450	29400	729
585	20230704	100000	485368650	29450	29550	29550	29450	338
586	20230704	095900	475394450	29550	29550	29550	29550	7
587	20230704	095800	475187600	29550	29400	29550	29400	32
588	20230704	095700	474246650	29550	29400	29550	29400	282
589	20230704	095600	465955550	29400	29500	29500	29400	33
590	20230704	095500	464983650	29500	29400	29500	29400	365
591	20230704	095400	454232500	29450	29450	29450	29450	15
592	20230704	095300	453790750	29400	29450	29450	29400	243
593	20230704	095200	446642450	29450	29500	29500	29450	260
594	20230704	095100	438985400	29500	29500	29500	29500	99
595	20230704	095000	436064900	29500	29500	29500	29500	973
596	20230704	094900	407361400	29500	29500	29550	29500	71
597	20230704	094800	405266400	29550	29550	29550	29550	585
598	20230704	094700	387979650	29600	29550	29600	29550	102
599	20230704	094600	384962600	29550	29600	29600	29550	886
600	20230704	094500	358744750	29600	29600	29600	29600	220
601	20230704	094400	352232750	29600	29650	29650	29600	188
602	20230704	094300	346667350	29600	29600	29600	29600	60
603	20230704	094200	344891350	29650	29600	29650	29600	59
604	20230704	094100	343144750	29600	29600	29600	29550	27
605	20230704	094000	342346500	29550	29600	29600	29550	125
606	20230704	093900	338646900	29600	29600	29600	29550	106
607	20230704	093800	335514350	29600	29700	29700	29600	1031
608	20230704	093700	304991750	29700	29700	29700	29700	32
609	20230704	093600	304041350	29700	29700	29700	29650	37
610	20230704	093500	302944150	29700	29700	29700	29650	44
611	20230704	093400	301639150	29650	29650	29650	29600	172
612	20230704	093300	296544400	29650	29650	29650	29600	107
613	20230704	093200	293374350	29650	29650	29700	29600	61
614	20230704	093100	291567200	29650	29650	29700	29650	271
615	20230704	093000	283531750	29650	29700	29700	29650	2379
616	20230704	092900	212994150	29700	29700	29700	29700	5
617	20230704	092800	212845650	29700	29700	29700	29700	102
618	20230704	092700	209816250	29700	29700	29700	29700	19
619	20230704	092600	209251950	29700	29750	29750	29700	11
620	20230704	092500	208924950	29700	29650	29700	29650	161
621	20230704	092400	204146350	29700	29650	29700	29650	101
622	20230704	092300	201151650	29650	29750	29750	29650	607
623	20230704	092200	183138200	29750	29750	29750	29750	168
624	20230704	092100	178140200	29750	29750	29750	29700	4
625	20230704	092000	178021250	29650	29750	29750	29650	2
626	20230704	091900	177961850	29650	29650	29750	29650	98
627	20230704	091800	175053150	29650	29750	29750	29650	181
628	20230704	091700	169677600	29800	29800	29800	29700	50
629	20230704	091600	168189550	29850	29700	29850	29700	12
630	20230704	091500	167831500	29750	29800	29800	29750	536
631	20230704	091400	151873200	29800	29800	29800	29750	38
632	20230704	091300	150741000	29850	29850	29850	29850	5
633	20230704	091200	150591750	29850	29850	29850	29850	33
634	20230704	091100	149606700	29850	29800	29850	29800	70
635	20230704	091000	147518400	29700	29700	29700	29650	331
636	20230704	090900	137700950	29650	29800	29800	29650	80
637	20230704	090800	135317600	29800	29650	29800	29650	582
638	20230704	090700	118053500	29600	29700	29700	29600	330
639	20230704	090600	108272700	29700	29800	29800	29700	30
640	20230704	090500	107380750	29800	29700	29800	29700	411
641	20230704	090400	95157600	29650	29750	29750	29650	48
642	20230704	090300	93732150	29750	29700	29800	29500	1571
643	20230704	090200	47228050	29700	29750	29950	29700	498
644	20230704	090100	32426050	29750	29900	30000	29750	825
645	20230704	090000	7816700	30000	29950	30000	29900	261