KissMeData/330860/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	205100	2130347800	27100	27100	27100	27100	2180
3	20230705	205000	2130347800	27100	27100	27100	27100	0
4	20230705	204900	2130347800	27100	27100	27100	27100	0
5	20230705	204800	2130347800	27100	27100	27100	27100	0
6	20230705	204700	2130347800	27100	27100	27100	27100	0
7	20230705	204600	2130347800	27100	27100	27100	27100	0
8	20230705	204500	2130347800	27100	27100	27100	27100	0
9	20230705	204400	2130347800	27100	27100	27100	27100	0
10	20230705	204300	2130347800	27100	27100	27100	27100	0
11	20230705	204200	2130347800	27100	27100	27100	27100	0
12	20230705	204100	2130347800	27100	27100	27100	27100	0
13	20230705	204000	2130347800	27100	27100	27100	27100	0
14	20230705	203900	2130347800	27100	27100	27100	27100	0
15	20230705	203800	2130347800	27100	27100	27100	27100	0
16	20230705	203700	2130347800	27100	27100	27100	27100	0
17	20230705	203600	2130347800	27100	27100	27100	27100	0
18	20230705	203500	2130347800	27100	27100	27100	27100	0
19	20230705	203400	2130347800	27100	27100	27100	27100	0
20	20230705	203300	2130347800	27100	27100	27100	27100	0
21	20230705	203200	2130347800	27100	27100	27100	27100	0
22	20230705	203100	2130347800	27100	27100	27100	27100	0
23	20230705	203000	2130347800	27100	27100	27100	27100	0
24	20230705	202900	2130347800	27100	27100	27100	27100	0
25	20230705	202800	2130347800	27100	27100	27100	27100	0
26	20230705	202700	2130347800	27100	27100	27100	27100	0
27	20230705	202600	2130347800	27100	27100	27100	27100	0
28	20230705	202500	2130347800	27100	27100	27100	27100	0
29	20230705	202400	2130347800	27100	27100	27100	27100	0
30	20230705	202300	2130347800	27100	27100	27100	27100	0
31	20230705	202200	2130347800	27100	27100	27100	27100	0
32	20230705	202100	2130347800	27100	27100	27100	27100	2180
33	20230705	202000	2130347800	27100	27100	27100	27100	0
34	20230705	201900	2130347800	27100	27100	27100	27100	0
35	20230705	201800	2130347800	27100	27100	27100	27100	0
36	20230705	201700	2130347800	27100	27100	27100	27100	0
37	20230705	201600	2130347800	27100	27100	27100	27100	0
38	20230705	201500	2130347800	27100	27100	27100	27100	0
39	20230705	201400	2130347800	27100	27100	27100	27100	0
40	20230705	201300	2130347800	27100	27100	27100	27100	0
41	20230705	201200	2130347800	27100	27100	27100	27100	0
42	20230705	201100	2130347800	27100	27100	27100	27100	0
43	20230705	201000	2130347800	27100	27100	27100	27100	0
44	20230705	200900	2130347800	27100	27100	27100	27100	0
45	20230705	200800	2130347800	27100	27100	27100	27100	0
46	20230705	200700	2130347800	27100	27100	27100	27100	0
47	20230705	200600	2130347800	27100	27100	27100	27100	0
48	20230705	200500	2130347800	27100	27100	27100	27100	0
49	20230705	200400	2130347800	27100	27100	27100	27100	0
50	20230705	200300	2130347800	27100	27100	27100	27100	0
51	20230705	200200	2130347800	27100	27100	27100	27100	0
52	20230705	200100	2130347800	27100	27100	27100	27100	0
53	20230705	200000	2130347800	27100	27100	27100	27100	0
54	20230705	195900	2130347800	27100	27100	27100	27100	0
55	20230705	195800	2130347800	27100	27100	27100	27100	0
56	20230705	195700	2130347800	27100	27100	27100	27100	0
57	20230705	195600	2130347800	27100	27100	27100	27100	0
58	20230705	195500	2130347800	27100	27100	27100	27100	0
59	20230705	195400	2130347800	27100	27100	27100	27100	0
60	20230705	195300	2130347800	27100	27100	27100	27100	0
61	20230705	195200	2130347800	27100	27100	27100	27100	0
62	20230705	195100	2130347800	27100	27100	27100	27100	2180
63	20230705	195000	2130347800	27100	27100	27100	27100	0
64	20230705	194900	2130347800	27100	27100	27100	27100	0
65	20230705	194800	2130347800	27100	27100	27100	27100	0
66	20230705	194700	2130347800	27100	27100	27100	27100	0
67	20230705	194600	2130347800	27100	27100	27100	27100	0
68	20230705	194500	2130347800	27100	27100	27100	27100	0
69	20230705	194400	2130347800	27100	27100	27100	27100	0
70	20230705	194300	2130347800	27100	27100	27100	27100	0
71	20230705	194200	2130347800	27100	27100	27100	27100	0
72	20230705	194100	2130347800	27100	27100	27100	27100	0
73	20230705	194000	2130347800	27100	27100	27100	27100	0
74	20230705	193900	2130347800	27100	27100	27100	27100	0
75	20230705	193800	2130347800	27100	27100	27100	27100	0
76	20230705	193700	2130347800	27100	27100	27100	27100	0
77	20230705	193600	2130347800	27100	27100	27100	27100	0
78	20230705	193500	2130347800	27100	27100	27100	27100	0
79	20230705	193400	2130347800	27100	27100	27100	27100	0
80	20230705	193300	2130347800	27100	27100	27100	27100	0
81	20230705	193200	2130347800	27100	27100	27100	27100	0
82	20230705	193100	2130347800	27100	27100	27100	27100	0
83	20230705	193000	2130347800	27100	27100	27100	27100	0
84	20230705	192900	2130347800	27100	27100	27100	27100	0
85	20230705	192800	2130347800	27100	27100	27100	27100	0
86	20230705	192700	2130347800	27100	27100	27100	27100	0
87	20230705	192600	2130347800	27100	27100	27100	27100	0
88	20230705	192500	2130347800	27100	27100	27100	27100	0
89	20230705	192400	2130347800	27100	27100	27100	27100	0
90	20230705	192300	2130347800	27100	27100	27100	27100	0
91	20230705	192200	2130347800	27100	27100	27100	27100	0
92	20230705	192100	2130347800	27100	27100	27100	27100	2180
93	20230705	192000	2130347800	27100	27100	27100	27100	0
94	20230705	191900	2130347800	27100	27100	27100	27100	0
95	20230705	191800	2130347800	27100	27100	27100	27100	0
96	20230705	191700	2130347800	27100	27100	27100	27100	0
97	20230705	191600	2130347800	27100	27100	27100	27100	0
98	20230705	191500	2130347800	27100	27100	27100	27100	0
99	20230705	191400	2130347800	27100	27100	27100	27100	0
100	20230705	191300	2130347800	27100	27100	27100	27100	0
101	20230705	191200	2130347800	27100	27100	27100	27100	0
102	20230705	191100	2130347800	27100	27100	27100	27100	0
103	20230705	191000	2130347800	27100	27100	27100	27100	0
104	20230705	190900	2130347800	27100	27100	27100	27100	0
105	20230705	190800	2130347800	27100	27100	27100	27100	0
106	20230705	190700	2130347800	27100	27100	27100	27100	0
107	20230705	190600	2130347800	27100	27100	27100	27100	0
108	20230705	190500	2130347800	27100	27100	27100	27100	0
109	20230705	190400	2130347800	27100	27100	27100	27100	0
110	20230705	190300	2130347800	27100	27100	27100	27100	0
111	20230705	190200	2130347800	27100	27100	27100	27100	0
112	20230705	190100	2130347800	27100	27100	27100	27100	0
113	20230705	190000	2130347800	27100	27100	27100	27100	0
114	20230705	185900	2130347800	27100	27100	27100	27100	0
115	20230705	185800	2130347800	27100	27100	27100	27100	0
116	20230705	185700	2130347800	27100	27100	27100	27100	0
117	20230705	185600	2130347800	27100	27100	27100	27100	0
118	20230705	185500	2130347800	27100	27100	27100	27100	0
119	20230705	185400	2130347800	27100	27100	27100	27100	0
120	20230705	185300	2130347800	27100	27100	27100	27100	0
121	20230705	185200	2130347800	27100	27100	27100	27100	0
122	20230705	185100	2130347800	27100	27100	27100	27100	2180
123	20230705	185000	2130347800	27100	27100	27100	27100	0
124	20230705	184900	2130347800	27100	27100	27100	27100	0
125	20230705	184800	2130347800	27100	27100	27100	27100	0
126	20230705	184700	2130347800	27100	27100	27100	27100	0
127	20230705	184600	2130347800	27100	27100	27100	27100	0
128	20230705	184500	2130347800	27100	27100	27100	27100	0
129	20230705	184400	2130347800	27100	27100	27100	27100	0
130	20230705	184300	2130347800	27100	27100	27100	27100	0
131	20230705	184200	2130347800	27100	27100	27100	27100	0
132	20230705	184100	2130347800	27100	27100	27100	27100	0
133	20230705	184000	2130347800	27100	27100	27100	27100	0
134	20230705	183900	2130347800	27100	27100	27100	27100	0
135	20230705	183800	2130347800	27100	27100	27100	27100	0
136	20230705	183700	2130347800	27100	27100	27100	27100	0
137	20230705	183600	2130347800	27100	27100	27100	27100	0
138	20230705	183500	2130347800	27100	27100	27100	27100	0
139	20230705	183400	2130347800	27100	27100	27100	27100	0
140	20230705	183300	2130347800	27100	27100	27100	27100	0
141	20230705	183200	2130347800	27100	27100	27100	27100	0
142	20230705	183100	2130347800	27100	27100	27100	27100	0
143	20230705	183000	2130347800	27100	27100	27100	27100	0
144	20230705	182900	2130347800	27100	27100	27100	27100	0
145	20230705	182800	2130347800	27100	27100	27100	27100	0
146	20230705	182700	2130347800	27100	27100	27100	27100	0
147	20230705	182600	2130347800	27100	27100	27100	27100	0
148	20230705	182500	2130347800	27100	27100	27100	27100	0
149	20230705	182400	2130347800	27100	27100	27100	27100	0
150	20230705	182300	2130347800	27100	27100	27100	27100	0
151	20230705	182200	2130347800	27100	27100	27100	27100	0
152	20230705	182100	2130347800	27100	27100	27100	27100	2180
153	20230705	182000	2130347800	27100	27100	27100	27100	0
154	20230705	181900	2130347800	27100	27100	27100	27100	0
155	20230705	181800	2130347800	27100	27100	27100	27100	0
156	20230705	181700	2130347800	27100	27100	27100	27100	0
157	20230705	181600	2130347800	27100	27100	27100	27100	0
158	20230705	181500	2130347800	27100	27100	27100	27100	0
159	20230705	181400	2130347800	27100	27100	27100	27100	0
160	20230705	181300	2130347800	27100	27100	27100	27100	0
161	20230705	181200	2130347800	27100	27100	27100	27100	0
162	20230705	181100	2130347800	27100	27100	27100	27100	0
163	20230705	181000	2130347800	27100	27100	27100	27100	0
164	20230705	180900	2130347800	27100	27100	27100	27100	0
165	20230705	180800	2130347800	27100	27100	27100	27100	0
166	20230705	180700	2130347800	27100	27100	27100	27100	0
167	20230705	180600	2130347800	27100	27100	27100	27100	0
168	20230705	180500	2130347800	27100	27100	27100	27100	0
169	20230705	180400	2130347800	27100	27100	27100	27100	0
170	20230705	180300	2130347800	27100	27100	27100	27100	0
171	20230705	180200	2130347800	27100	27100	27100	27100	0
172	20230705	180100	2130347800	27100	27100	27100	27100	0
173	20230705	180000	2130347800	27100	27100	27100	27100	0
174	20230705	175900	2130347800	27100	27100	27100	27100	0
175	20230705	175800	2130347800	27100	27100	27100	27100	0
176	20230705	175700	2130347800	27100	27100	27100	27100	0
177	20230705	175600	2130347800	27100	27100	27100	27100	0
178	20230705	175500	2130347800	27100	27100	27100	27100	0
179	20230705	175400	2130347800	27100	27100	27100	27100	0
180	20230705	175300	2130347800	27100	27100	27100	27100	0
181	20230705	175200	2130347800	27100	27100	27100	27100	0
182	20230705	175100	2130347800	27100	27100	27100	27100	2180
183	20230705	175000	2130347800	27100	27100	27100	27100	0
184	20230705	174900	2130347800	27100	27100	27100	27100	0
185	20230705	174800	2130347800	27100	27100	27100	27100	0
186	20230705	174700	2130347800	27100	27100	27100	27100	0
187	20230705	174600	2130347800	27100	27100	27100	27100	0
188	20230705	174500	2130347800	27100	27100	27100	27100	0
189	20230705	174400	2130347800	27100	27100	27100	27100	0
190	20230705	174300	2130347800	27100	27100	27100	27100	0
191	20230705	174200	2130347800	27100	27100	27100	27100	0
192	20230705	174100	2130347800	27100	27100	27100	27100	0
193	20230705	174000	2130347800	27100	27100	27100	27100	0
194	20230705	173900	2130347800	27100	27100	27100	27100	0
195	20230705	173800	2130347800	27100	27100	27100	27100	0
196	20230705	173700	2130347800	27100	27100	27100	27100	0
197	20230705	173600	2130347800	27100	27100	27100	27100	0
198	20230705	173500	2130347800	27100	27100	27100	27100	0
199	20230705	173400	2130347800	27100	27100	27100	27100	0
200	20230705	173300	2130347800	27100	27100	27100	27100	0
201	20230705	173200	2130347800	27100	27100	27100	27100	0
202	20230705	173100	2130347800	27100	27100	27100	27100	0
203	20230705	173000	2130347800	27100	27100	27100	27100	0
204	20230705	172900	2130347800	27100	27100	27100	27100	0
205	20230705	172800	2130347800	27100	27100	27100	27100	0
206	20230705	172700	2130347800	27100	27100	27100	27100	0
207	20230705	172600	2130347800	27100	27100	27100	27100	0
208	20230705	172500	2130347800	27100	27100	27100	27100	0
209	20230705	172400	2130347800	27100	27100	27100	27100	0
210	20230705	172300	2130347800	27100	27100	27100	27100	0
211	20230705	172200	2130347800	27100	27100	27100	27100	0
212	20230705	172100	2130347800	27100	27100	27100	27100	2180
213	20230705	172000	2130347800	27100	27100	27100	27100	0
214	20230705	171900	2130347800	27100	27100	27100	27100	0
215	20230705	171800	2130347800	27100	27100	27100	27100	0
216	20230705	171700	2130347800	27100	27100	27100	27100	0
217	20230705	171600	2130347800	27100	27100	27100	27100	0
218	20230705	171500	2130347800	27100	27100	27100	27100	0
219	20230705	171400	2130347800	27100	27100	27100	27100	0
220	20230705	171300	2130347800	27100	27100	27100	27100	0
221	20230705	171200	2130347800	27100	27100	27100	27100	0
222	20230705	171100	2130347800	27100	27100	27100	27100	0
223	20230705	171000	2130347800	27100	27100	27100	27100	0
224	20230705	170900	2130347800	27100	27100	27100	27100	0
225	20230705	170800	2130347800	27100	27100	27100	27100	0
226	20230705	170700	2130347800	27100	27100	27100	27100	0
227	20230705	170600	2130347800	27100	27100	27100	27100	0
228	20230705	170500	2130347800	27100	27100	27100	27100	0
229	20230705	170400	2130347800	27100	27100	27100	27100	0
230	20230705	170300	2130347800	27100	27100	27100	27100	0
231	20230705	170200	2130347800	27100	27100	27100	27100	0
232	20230705	170100	2130347800	27100	27100	27100	27100	0
233	20230705	170000	2130347800	27100	27100	27100	27100	0
234	20230705	165900	2130347800	27100	27100	27100	27100	0
235	20230705	165800	2130347800	27100	27100	27100	27100	0
236	20230705	165700	2130347800	27100	27100	27100	27100	0
237	20230705	165600	2130347800	27100	27100	27100	27100	0
238	20230705	165500	2130347800	27100	27100	27100	27100	0
239	20230705	165400	2130347800	27100	27100	27100	27100	0
240	20230705	165300	2130347800	27100	27100	27100	27100	0
241	20230705	165200	2130347800	27100	27100	27100	27100	0
242	20230705	165100	2130347800	27100	27100	27100	27100	2180
243	20230705	165000	2130347800	27100	27100	27100	27100	0
244	20230705	164900	2130347800	27100	27100	27100	27100	0
245	20230705	164800	2130347800	27100	27100	27100	27100	0
246	20230705	164700	2130347800	27100	27100	27100	27100	0
247	20230705	164600	2130347800	27100	27100	27100	27100	0
248	20230705	164500	2130347800	27100	27100	27100	27100	0
249	20230705	164400	2130347800	27100	27100	27100	27100	0
250	20230705	164300	2130347800	27100	27100	27100	27100	0
251	20230705	164200	2130347800	27100	27100	27100	27100	0
252	20230705	164100	2130347800	27100	27100	27100	27100	0
253	20230705	164000	2130347800	27100	27100	27100	27100	0
254	20230705	163900	2130347800	27100	27100	27100	27100	0
255	20230705	163800	2130347800	27100	27100	27100	27100	0
256	20230705	163700	2130347800	27100	27100	27100	27100	0
257	20230705	163600	2130347800	27100	27100	27100	27100	0
258	20230705	163500	2130347800	27100	27100	27100	27100	0
259	20230705	163400	2130347800	27100	27100	27100	27100	0
260	20230705	163300	2130347800	27100	27100	27100	27100	0
261	20230705	163200	2130347800	27100	27100	27100	27100	0
262	20230705	163100	2130347800	27100	27100	27100	27100	0
263	20230705	163000	2130347800	27100	27100	27100	27100	0
264	20230705	162900	2130347800	27100	27100	27100	27100	0
265	20230705	162800	2130347800	27100	27100	27100	27100	0
266	20230705	162700	2130347800	27100	27100	27100	27100	0
267	20230705	162600	2130347800	27100	27100	27100	27100	0
268	20230705	162500	2130347800	27100	27100	27100	27100	0
269	20230705	162400	2130347800	27100	27100	27100	27100	0
270	20230705	162300	2130347800	27100	27100	27100	27100	0
271	20230705	162200	2130347800	27100	27100	27100	27100	0
272	20230705	162100	2130347800	27100	27100	27100	27100	2180
273	20230705	162000	2130347800	27100	27100	27100	27100	0
274	20230705	161900	2130347800	27100	27100	27100	27100	0
275	20230705	161800	2130347800	27100	27100	27100	27100	0
276	20230705	161700	2130347800	27100	27100	27100	27100	0
277	20230705	161600	2130347800	27100	27100	27100	27100	0
278	20230705	161500	2130347800	27100	27100	27100	27100	0
279	20230705	161400	2130347800	27100	27100	27100	27100	0
280	20230705	161300	2130347800	27100	27100	27100	27100	0
281	20230705	161200	2130347800	27100	27100	27100	27100	0
282	20230705	161100	2130347800	27100	27100	27100	27100	0
283	20230705	161000	2130347800	27100	27100	27100	27100	0
284	20230705	160900	2130347800	27100	27100	27100	27100	0
285	20230705	160800	2130347800	27100	27100	27100	27100	0
286	20230705	160700	2130347800	27100	27100	27100	27100	0
287	20230705	160600	2130347800	27100	27100	27100	27100	0
288	20230705	160500	2130347800	27100	27100	27100	27100	0
289	20230705	160400	2130347800	27100	27100	27100	27100	0
290	20230705	160300	2130347800	27100	27100	27100	27100	0
291	20230705	160200	2130347800	27100	27100	27100	27100	0
292	20230705	160100	2130347800	27100	27100	27100	27100	0
293	20230705	160000	2130347800	27100	27100	27100	27100	0
294	20230705	155900	2130347800	27100	27100	27100	27100	0
295	20230705	155800	2130347800	27100	27100	27100	27100	0
296	20230705	155700	2130347800	27100	27100	27100	27100	0
297	20230705	155600	2130347800	27100	27100	27100	27100	0
298	20230705	155500	2130347800	27100	27100	27100	27100	0
299	20230705	155400	2130347800	27100	27100	27100	27100	0
300	20230705	155300	2130347800	27100	27100	27100	27100	0
301	20230705	155200	2130347800	27100	27100	27100	27100	0
302	20230705	155100	2130347800	27100	27100	27100	27100	2180
303	20230705	155000	2130347800	27100	27100	27100	27100	0
304	20230705	154900	2130347800	27100	27100	27100	27100	0
305	20230705	154800	2130347800	27100	27100	27100	27100	0
306	20230705	154700	2130347800	27100	27100	27100	27100	0
307	20230705	154600	2130347800	27100	27100	27100	27100	0
308	20230705	154500	2130347800	27100	27100	27100	27100	0
309	20230705	154400	2130347800	27100	27100	27100	27100	0
310	20230705	154300	2130347800	27100	27100	27100	27100	0
311	20230705	154200	2130347800	27100	27100	27100	27100	0
312	20230705	154100	2130347800	27100	27100	27100	27100	0
313	20230705	154000	2130347800	27100	27100	27100	27100	0
314	20230705	153900	2130347800	27100	27100	27100	27100	0
315	20230705	153800	2130347800	27100	27100	27100	27100	0
316	20230705	153700	2130347800	27100	27100	27100	27100	0
317	20230705	153600	2130347800	27100	27100	27100	27100	0
318	20230705	153500	2130347800	27100	27100	27100	27100	0
319	20230705	153400	2130347800	27100	27100	27100	27100	0
320	20230705	153300	2130347800	27100	27100	27100	27100	0
321	20230705	153200	2130347800	27100	27100	27100	27100	0
322	20230705	153100	2130347800	27100	27100	27100	27100	0
323	20230705	153000	2130347800	27100	27100	27100	27100	2180
324	20230705	152900	2071269800	27150	27150	27150	27150	0
325	20230705	152800	2071269800	27150	27150	27150	27150	0
326	20230705	152700	2071269800	27150	27150	27150	27150	0
327	20230705	152600	2071269800	27150	27150	27150	27150	0
328	20230705	152500	2071269800	27150	27150	27150	27150	0
329	20230705	152400	2071269800	27150	27150	27150	27150	0
330	20230705	152300	2071269800	27150	27150	27150	27150	0
331	20230705	152200	2071269800	27150	27150	27150	27150	0
332	20230705	152100	2071269800	27150	27150	27150	27150	0
333	20230705	152000	2071269800	27150	27150	27150	27150	0
334	20230705	151900	2071269800	27150	27150	27150	27100	45
335	20230705	151800	2070048550	27100	27100	27150	27100	153
336	20230705	151700	2065897300	27150	27200	27200	27150	15
337	20230705	151600	2065489650	27200	27200	27200	27200	130
338	20230705	151500	2061953650	27200	27200	27200	27200	2
339	20230705	151400	2061899250	27050	27050	27050	27050	0
340	20230705	151300	2061899250	27050	27050	27050	27050	100
341	20230705	151200	2059194250	27050	27100	27100	27050	29
342	20230705	151100	2058409300	27050	27050	27050	27050	60
343	20230705	151000	2056786300	27250	27100	27250	27000	635
344	20230705	150900	2039536950	27050	27050	27050	27050	40
345	20230705	150800	2038454950	27050	27050	27050	27050	159
346	20230705	150700	2034154000	27000	27000	27000	27000	20
347	20230705	150600	2033614000	27050	27050	27050	27050	0
348	20230705	150500	2033614000	27050	26950	27050	26950	194
349	20230705	150400	2028385500	27050	27000	27050	26900	5
350	20230705	150300	2028250550	27000	27000	27000	27000	101
351	20230705	150200	2025523550	27000	27000	27000	27000	49
352	20230705	150100	2024200550	27000	26900	27000	26900	873
353	20230705	150000	2000711750	26900	26950	26950	26900	133
354	20230705	145900	1997133550	26950	26950	26950	26900	49
355	20230705	145800	1995814400	26900	26950	26950	26900	122
356	20230705	145700	1992527950	26850	26900	26900	26850	15
357	20230705	145600	1992125100	26850	26900	26900	26850	133
358	20230705	145500	1988552600	26900	26900	26900	26850	147
359	20230705	145400	1984600400	26900	26900	26900	26900	145
360	20230705	145300	1980699900	26900	26900	26900	26900	31
361	20230705	145200	1979866000	26900	26850	26900	26850	147
362	20230705	145100	1975912600	26900	26950	26950	26850	64
363	20230705	145000	1974190300	26950	26850	26950	26800	263
364	20230705	144900	1967114500	26850	26850	26850	26800	299
365	20230705	144800	1959099900	26850	26800	26850	26800	83
366	20230705	144700	1956873000	26900	26750	26900	26750	130
367	20230705	144600	1953386450	26750	26800	26800	26750	130
368	20230705	144500	1949908850	26800	26750	26800	26750	147
369	20230705	144400	1945972850	26750	26750	26750	26750	29
370	20230705	144300	1945197100	26800	26800	26800	26750	51
371	20230705	144200	1943830900	26800	26750	26850	26750	125
372	20230705	144100	1940484350	26750	26850	26850	26750	55
373	20230705	144000	1939010050	26850	26850	26900	26750	590
374	20230705	143900	1923205250	26750	26800	26800	26750	34
375	20230705	143800	1922294150	26800	26800	26800	26750	115
376	20230705	143700	1919216800	26800	26800	26800	26750	69
377	20230705	143600	1917369550	26750	26850	26850	26750	73
378	20230705	143500	1915415000	26850	26850	26850	26850	17
379	20230705	143400	1914958550	26850	26800	26900	26800	143
380	20230705	143300	1911119650	26850	26850	26900	26800	68
381	20230705	143200	1909294200	26850	27000	27000	26850	13
382	20230705	143100	1908945000	27000	26800	27000	26800	143
383	20230705	143000	1905108800	26800	26800	26800	26800	40
384	20230705	142900	1904036800	26800	26750	26850	26750	115
385	20230705	142800	1900953900	26750	26800	26800	26750	92
386	20230705	142700	1898492100	26750	26800	26850	26750	140
387	20230705	142600	1894740550	26800	26800	26850	26750	445
388	20230705	142500	1882817600	26800	26800	26800	26800	34
389	20230705	142400	1881906400	26800	26800	26800	26800	99
390	20230705	142300	1879253200	26800	26850	26850	26800	51
391	20230705	142200	1877886250	26800	26850	26900	26800	56
392	20230705	142100	1876384150	26800	26800	26800	26800	35
393	20230705	142000	1875446150	26850	26800	26850	26800	195
394	20230705	141900	1870219950	26800	26800	26800	26800	25
395	20230705	141800	1869549950	26800	26800	26800	26800	77
396	20230705	141700	1867486350	26800	26800	26850	26800	116
397	20230705	141600	1864376600	26800	26800	26850	26800	73
398	20230705	141500	1862419300	26800	26800	26850	26800	192
399	20230705	141400	1857269900	26800	26850	26850	26800	275
400	20230705	141300	1849898750	26850	26850	26850	26800	143
401	20230705	141200	1846063700	26850	26800	26900	26800	33
402	20230705	141100	1845179100	26800	26800	26800	26800	69
403	20230705	141000	1843329900	26800	26800	26800	26800	45
404	20230705	140900	1842123900	26800	26800	26900	26800	138
405	20230705	140800	1838424750	26800	26800	26800	26800	60
406	20230705	140700	1836816750	26800	26900	26900	26800	102
407	20230705	140600	1834083000	26800	26800	26900	26800	111
408	20230705	140500	1831107000	26850	26800	26900	26800	59
409	20230705	140400	1829523850	26800	26850	26850	26800	87
410	20230705	140300	1827189250	26850	26800	26900	26800	77
411	20230705	140200	1825122350	26800	26850	26850	26800	114
412	20230705	140100	1822066350	26850	26850	26850	26800	72
413	20230705	140000	1820134150	26850	26850	26850	26800	38
414	20230705	135900	1819114600	26800	26800	26800	26800	76
415	20230705	135800	1817077800	26800	26850	26850	26800	93
416	20230705	135700	1814584050	26850	26850	26850	26800	61
417	20230705	135600	1812946300	26800	26800	26800	26800	36
418	20230705	135500	1811981500	26800	26900	26900	26800	1914
419	20230705	135400	1760592550	26900	26900	26900	26900	152
420	20230705	135300	1756503750	26900	26900	26900	26900	103
421	20230705	135200	1753733050	26900	26900	26900	26900	55
422	20230705	135100	1752253550	26900	26900	26900	26900	94
423	20230705	135000	1749724950	26900	26950	26950	26900	75
424	20230705	134900	1747706700	26900	26950	26950	26900	31
425	20230705	134800	1746872750	26900	26900	27000	26900	134
426	20230705	134700	1743267950	26900	26900	26900	26900	51
427	20230705	134600	1741896050	26900	26950	26950	26900	53
428	20230705	134500	1740469500	26950	26950	27000	26900	43
429	20230705	134400	1739311800	26950	26950	26950	26950	122
430	20230705	134300	1736023900	26950	26950	27050	26950	99
431	20230705	134200	1733354450	26950	26950	26950	26950	45
432	20230705	134100	1732141700	26950	27000	27050	26950	44
433	20230705	134000	1730954950	26950	27000	27050	26950	92
434	20230705	133900	1728473500	27050	26950	27050	26950	312
435	20230705	133800	1720047550	26950	26950	27000	26950	33
436	20230705	133700	1719158150	26950	27000	27050	26950	134
437	20230705	133600	1715544500	27050	27000	27050	26950	16
438	20230705	133500	1715112900	26950	27050	27100	26950	704
439	20230705	133400	1696104800	27000	27050	27050	27000	74
440	20230705	133300	1694106550	27050	27000	27050	27000	116
441	20230705	133200	1690972650	27000	27050	27050	27000	88
442	20230705	133100	1688596550	27000	27050	27050	27000	52
443	20230705	133000	1687190000	27000	27000	27050	27000	127
444	20230705	132900	1683760800	27050	27050	27100	27000	69
445	20230705	132800	1681895850	27050	27050	27050	27050	58
446	20230705	132700	1680326950	27050	27050	27050	27050	31
447	20230705	132600	1679488400	27050	27050	27050	27000	151
448	20230705	132500	1675407350	27050	27050	27050	27050	47
449	20230705	132400	1674136000	27050	27050	27050	27050	33
450	20230705	132300	1673243350	27050	27000	27050	27000	75
451	20230705	132200	1671218100	27000	27000	27000	27000	102
452	20230705	132100	1668464100	27000	27000	27050	27000	275
453	20230705	132000	1661028900	27000	27000	27000	27000	6
454	20230705	131900	1660866900	27000	27000	27050	27000	142
455	20230705	131800	1657032850	27000	27000	27050	27000	203
456	20230705	131700	1651551650	27000	27050	27050	27000	20
457	20230705	131600	1651011550	27000	27050	27100	27000	84
458	20230705	131500	1648742650	27000	27050	27050	27000	72
459	20230705	131400	1646795850	27050	27050	27050	27050	59
460	20230705	131300	1645199900	27050	27050	27050	27050	41
461	20230705	131200	1644090850	27050	27100	27150	27050	518
462	20230705	131100	1630066350	27100	27100	27100	27100	54
463	20230705	131000	1628602950	27150	27100	27150	27100	68
464	20230705	130900	1626760050	27100	27100	27150	27100	76
465	20230705	130800	1624699250	27150	27050	27200	27050	271
466	20230705	130700	1617343650	27050	26900	27100	26850	440
467	20230705	130600	1605479300	26850	26850	26900	26850	18
468	20230705	130500	1604995950	26850	26800	26950	26800	73
469	20230705	130400	1603037250	26850	26750	26900	26750	605
470	20230705	130300	1586800150	26750	26750	26750	26700	66
471	20230705	130200	1585036100	26750	26700	26750	26700	110
472	20230705	130100	1582095050	26700	26750	26750	26700	138
473	20230705	130000	1578410150	26700	26750	26750	26700	214
474	20230705	125900	1572695350	26700	26700	26700	26700	20
475	20230705	125800	1572161350	26700	26700	26750	26700	61
476	20230705	125700	1570531550	26800	26700	26800	26700	215
477	20230705	125600	1564790750	26700	26700	26700	26700	64
478	20230705	125500	1563081950	26700	26700	26700	26700	40
479	20230705	125400	1562013950	26700	26700	26750	26700	683
480	20230705	125300	1543776550	26750	26750	26750	26700	28
481	20230705	125200	1543028450	26750	26800	26850	26700	213
482	20230705	125100	1537331600	26750	26750	26750	26700	86
483	20230705	125000	1535034400	26750	26750	26850	26700	85
484	20230705	124900	1532763250	26700	26700	26750	26700	178
485	20230705	124800	1528008250	26700	26750	26750	26700	34
486	20230705	124700	1527099450	26750	26750	26750	26700	68
487	20230705	124600	1525281050	26750	26750	26800	26750	404
488	20230705	124500	1514473950	26750	26750	26750	26750	49
489	20230705	124400	1513163200	26750	26800	26800	26750	99
490	20230705	124300	1510513450	26800	26750	26800	26750	83
491	20230705	124200	1508291800	26750	26750	26800	26750	75
492	20230705	124100	1506284500	26750	26750	26750	26750	46
493	20230705	124000	1505054000	26750	26750	26750	26750	76
494	20230705	123900	1503021000	26750	26750	26750	26750	91
495	20230705	123800	1500586750	26750	26750	26800	26750	87
496	20230705	123700	1498256200	26750	26750	26750	26750	17
497	20230705	123600	1497801450	26750	26750	26750	26750	115
498	20230705	123500	1494725200	26750	26750	26750	26750	103
499	20230705	123400	1491969950	26750	26750	26750	26750	13
500	20230705	123300	1491622200	26750	26750	26750	26750	65
501	20230705	123200	1489883450	26750	26750	26750	26750	112
502	20230705	123100	1486887450	26750	26750	26750	26750	62
503	20230705	123000	1485228950	26750	26750	26750	26750	152
504	20230705	122900	1481162950	26750	26750	26750	26750	68
505	20230705	122800	1479343950	26750	26800	26800	26750	86
506	20230705	122700	1477042250	26800	26800	26800	26750	48
507	20230705	122600	1475756800	26750	26800	26850	26750	233
508	20230705	122500	1469511850	26750	26750	26800	26750	284
509	20230705	122400	1461913850	26750	26800	26850	26750	66
510	20230705	122300	1460147900	26800	26750	26850	26750	136
511	20230705	122200	1456500550	26750	26800	26800	26750	72
512	20230705	122100	1454574250	26800	26800	26800	26750	97
513	20230705	122000	1451978650	26750	26750	26750	26750	67
514	20230705	121900	1450186400	26750	26750	26750	26750	41
515	20230705	121800	1449089650	26750	26750	26800	26750	111
516	20230705	121700	1446118900	26750	26750	26800	26750	262
517	20230705	121600	1439098650	26750	26750	26750	26750	39
518	20230705	121500	1438055400	26750	26750	26750	26750	56
519	20230705	121400	1436557400	26750	26750	26750	26750	104
520	20230705	121300	1433775400	26750	26750	26750	26750	179
521	20230705	121200	1428987150	26750	26750	26800	26750	39
522	20230705	121100	1427943800	26750	26800	26800	26750	1171
523	20230705	121000	1396567400	26800	26800	26800	26800	122
524	20230705	120900	1393297800	26850	26850	26900	26800	1132
525	20230705	120800	1362904050	26850	26850	26850	26850	85
526	20230705	120700	1360621800	26900	26900	26900	26850	333
527	20230705	120600	1351680550	26900	26850	26900	26850	231
528	20230705	120500	1345478050	26850	26850	26900	26850	30
529	20230705	120400	1344672500	26850	26900	26900	26850	65
530	20230705	120300	1342927150	26850	26900	26900	26850	111
531	20230705	120200	1339946700	26850	26900	26900	26850	74
532	20230705	120100	1337957900	26850	26850	26900	26850	81
533	20230705	120000	1335783000	26850	26850	26850	26850	97
534	20230705	115900	1333178550	26850	26850	26900	26850	66
535	20230705	115800	1331406350	26900	26900	26900	26850	81
536	20230705	115700	1329230700	26850	26850	26900	26850	870
537	20230705	115600	1305871150	26850	26850	26900	26850	69
538	20230705	115500	1304018350	26850	26850	26950	26850	109
539	20230705	115400	1301085000	26900	26900	26900	26900	221
540	20230705	115300	1295140100	26900	26850	26900	26850	122
541	20230705	115200	1291859700	26850	26850	26900	26850	221
542	20230705	115100	1285919450	26850	26850	26850	26850	5
543	20230705	115000	1285785200	26850	26900	26950	26850	664
544	20230705	114900	1267927600	26900	26900	26950	26900	95
545	20230705	114800	1265371950	26900	26900	26900	26900	60
546	20230705	114700	1263757950	26900	26950	26950	26900	40
547	20230705	114600	1262680450	26950	26900	26950	26900	54
548	20230705	114500	1261226500	26950	26900	26950	26900	238
549	20230705	114400	1254818450	26900	26900	26950	26900	116
550	20230705	114300	1251695800	26900	26900	26900	26900	65
551	20230705	114200	1249947300	26900	26900	26900	26900	104
552	20230705	114100	1247149700	26900	26900	26950	26900	79
553	20230705	114000	1245024500	26900	26950	26950	26900	18
554	20230705	113900	1244540200	26950	26900	26950	26900	134
555	20230705	113800	1240932200	27000	26950	27000	26900	101
556	20230705	113700	1238212700	26950	26950	26950	26950	66
557	20230705	113600	1236434000	26950	26900	26950	26900	71
558	20230705	113500	1234522150	26950	26900	27000	26900	28
559	20230705	113400	1233768650	26900	26950	26950	26900	115
560	20230705	113300	1230674000	27050	26900	27050	26900	84
561	20230705	113200	1228411600	26950	26900	26950	26850	63
562	20230705	113100	1226717300	26900	27000	27000	26900	225
563	20230705	113000	1220643250	27000	27050	27100	27000	161
564	20230705	112900	1216292850	27000	26900	27000	26900	86
565	20230705	112800	1213975200	26950	26900	26950	26850	474
566	20230705	112700	1201238900	26950	26950	26950	26850	157
567	20230705	112600	1197015800	26900	26900	26900	26900	50
568	20230705	112500	1195670800	26950	26900	26950	26900	76
569	20230705	112400	1193626250	26950	26900	26950	26900	447
570	20230705	112300	1181601900	26900	26900	27000	26900	122
571	20230705	112200	1178319100	27000	26950	27000	26900	44
572	20230705	112100	1177135300	26950	26900	26950	26900	62
573	20230705	112000	1175467450	26900	26950	27000	26900	251
574	20230705	111900	1168698150	26900	26900	26950	26900	45
575	20230705	111800	1167487150	26950	26900	27000	26800	297
576	20230705	111700	1159498750	26900	26850	26900	26800	464
577	20230705	111600	1147053800	26850	26850	26900	26850	255
578	20230705	111500	1140206950	26800	26800	26800	26800	45
579	20230705	111400	1139000950	26800	26800	26800	26800	109
580	20230705	111300	1136079750	26800	26800	26850	26800	317
581	20230705	111200	1127577400	26800	26800	26850	26800	112
582	20230705	111100	1124574300	26800	26800	26850	26800	151
583	20230705	111000	1120526750	26800	26850	26850	26800	130
584	20230705	110900	1117039600	26850	26800	26850	26800	2098
585	20230705	110800	1060807650	26800	26800	26850	26800	59
586	20230705	110700	1059225800	26800	26800	26850	26800	201
587	20230705	110600	1053836750	26800	26800	26850	26800	210
588	20230705	110500	1048205750	26800	26850	26850	26800	61
589	20230705	110400	1046569250	26850	26850	26850	26850	75
590	20230705	110300	1044555500	26850	26900	26900	26850	82
591	20230705	110200	1042351250	26900	26850	26900	26800	136
592	20230705	110100	1038699600	26850	26850	26850	26800	184
593	20230705	110000	1033765700	26800	26800	26800	26800	62
594	20230705	105900	1032104100	26850	26800	26850	26800	46
595	20230705	105800	1030869850	26800	26850	26900	26800	151
596	20230705	105700	1026819600	26900	26850	26900	26800	40
597	20230705	105600	1025745050	26850	26850	26850	26800	89
598	20230705	105500	1023356950	26800	26850	26850	26800	129
599	20230705	105400	1019895900	26850	26850	26850	26850	44
600	20230705	105300	1018714500	26850	26800	26900	26800	102
601	20230705	105200	1015976900	26800	26800	26800	26800	45
602	20230705	105100	1014770900	26800	26850	26850	26800	159
603	20230705	105000	1010507500	26850	26850	26850	26850	39
604	20230705	104900	1009460350	26850	26850	26900	26850	65
605	20230705	104800	1007714450	26850	26900	26900	26800	75
606	20230705	104700	1005700200	26900	26850	26900	26850	127
607	20230705	104600	1002286150	26850	26850	26850	26850	25
608	20230705	104500	1001614900	26850	26850	26900	26750	569
609	20230705	104400	986350950	26800	26800	26850	26800	173
610	20230705	104300	981713250	26800	26800	26800	26800	35
611	20230705	104200	980775250	26800	26850	26850	26800	127
612	20230705	104100	977368100	26800	26800	26850	26800	70
613	20230705	104000	975492050	26800	26800	26850	26800	111
614	20230705	103900	972516450	26850	26800	26850	26800	86
615	20230705	103800	970211300	26800	26750	26850	26750	71
616	20230705	103700	968308100	26750	26800	26800	26750	141
617	20230705	103600	964534300	26800	26800	26800	26800	319
618	20230705	103500	955985100	26800	26800	26800	26800	479
619	20230705	103400	943147900	26800	26800	26800	26800	90
620	20230705	103300	940735900	26800	26850	26850	26800	122
621	20230705	103200	937463250	26850	26900	26900	26850	323
622	20230705	103100	928776100	26900	26850	26900	26850	875
623	20230705	103000	905241900	26800	26850	26850	26800	1283
624	20230705	102900	870804450	26850	26850	26850	26850	75
625	20230705	102800	868790700	26900	26900	26900	26850	91
626	20230705	102700	866342850	26900	26900	26950	26900	87
627	20230705	102600	864002050	26900	26900	26900	26900	133
628	20230705	102500	860424350	26900	26900	26900	26900	24
629	20230705	102400	859778750	26900	26900	26950	26900	130
630	20230705	102300	856281250	26900	26900	26900	26900	131
631	20230705	102200	852757350	26900	26900	26900	26900	312
632	20230705	102100	844364550	26900	26950	26950	26900	48
633	20230705	102000	843072900	27000	26950	27000	26900	116
634	20230705	101900	839946650	26900	26900	26900	26900	141
635	20230705	101800	836153750	26900	26900	26900	26900	45
636	20230705	101700	834943250	26900	26900	26950	26900	158
637	20230705	101600	830692100	26950	26850	26950	26850	72
638	20230705	101500	828753100	26900	26900	26900	26850	138
639	20230705	101400	825041300	26900	26950	26950	26900	26
640	20230705	101300	824341250	26950	27100	27150	26950	57
641	20230705	101200	822803550	27100	26950	27100	26850	320
642	20230705	101100	814162450	26900	27000	27000	26900	85
643	20230705	101000	811869650	27000	26900	27000	26900	144
644	20230705	100900	807990800	26900	26900	26950	26900	64
645	20230705	100800	806269150	26900	26950	26950	26900	152
646	20230705	100700	802178800	27000	26950	27000	26950	134
647	20230705	100600	798563300	26950	26950	26950	26950	69
648	20230705	100500	796703750	26950	26950	26950	26900	91
649	20230705	100400	794252800	26950	26950	27000	26900	100
650	20230705	100300	791558350	26950	26900	26950	26900	36
651	20230705	100200	790589800	26950	26950	26950	26900	68
652	20230705	100100	788758250	26950	27000	27100	26900	143
653	20230705	100000	784900000	27000	26850	27100	26850	356
654	20230705	095900	775287650	26900	26900	26900	26900	632
655	20230705	095800	758286850	26900	26900	26950	26900	143
656	20230705	095700	754439800	26900	26950	27000	26900	765
657	20230705	095600	733854500	26950	26950	26950	26900	134
658	20230705	095500	730244500	26950	26950	27000	26900	164
659	20230705	095400	725825600	26900	26900	26950	26850	445
660	20230705	095300	713855500	26850	26800	26900	26800	88
661	20230705	095200	711492850	26800	26850	26850	26800	302
662	20230705	095100	703384300	26850	26850	26850	26700	1174
663	20230705	095000	671955250	26800	26800	26850	26750	358
664	20230705	094900	662359000	26750	26800	26850	26750	54
665	20230705	094800	660912700	26750	26750	26800	26750	135
666	20230705	094700	657298500	26750	26750	26750	26750	297
667	20230705	094600	649353750	26750	26800	26800	26750	197
668	20230705	094500	644083400	26750	26800	26850	26750	386
669	20230705	094400	633739600	26800	26800	26800	26800	319
670	20230705	094300	625190400	26750	26950	26950	26750	1047
671	20230705	094200	597094600	26950	26950	27000	26950	141
672	20230705	094100	593294500	27000	26950	27000	26950	96
673	20230705	094000	590707250	27000	27000	27050	26950	1428
674	20230705	093900	552151400	27000	27050	27050	27000	2957
675	20230705	093800	472271100	27050	27100	27100	27050	3
676	20230705	093700	472189900	27050	27100	27100	27050	98
677	20230705	093600	469537150	27100	27100	27100	27050	181
678	20230705	093500	464640500	27100	27050	27100	27050	95
679	20230705	093400	462069250	27050	27100	27100	27050	243
680	20230705	093300	455486400	27100	27100	27100	27100	536
681	20230705	093200	440960800	27150	27200	27300	27150	283
682	20230705	093100	433274950	27200	27300	27300	27150	608
683	20230705	093000	416734600	27250	27300	27300	27250	133
684	20230705	092900	413104100	27250	27150	27250	27100	642
685	20230705	092800	395670850	27200	27250	27300	27150	3049
686	20230705	092700	312736500	27250	27250	27250	27200	163
687	20230705	092600	308302050	27250	27250	27250	27200	98
688	20230705	092500	305631800	27250	27250	27300	27200	177
689	20230705	092400	300807550	27300	27250	27300	27250	30
690	20230705	092300	299990000	27300	27300	27400	27200	686
691	20230705	092200	281288850	27350	27200	27350	27200	53
692	20230705	092100	279842500	27250	27400	27400	27200	1119
693	20230705	092000	249312250	27400	27400	27500	27400	79
694	20230705	091900	247146550	27400	27400	27450	27400	302
695	20230705	091800	238859700	27400	27300	27450	27300	1381
696	20230705	091700	201081350	27350	27350	27350	27200	276
697	20230705	091600	193547450	27300	27250	27400	27250	180
698	20230705	091500	188639750	27300	27400	27450	27300	1032
699	20230705	091400	160379650	27400	27450	27450	27300	112
700	20230705	091300	157318600	27300	27300	27450	27300	26
701	20230705	091200	156606100	27400	27300	27500	27200	214
702	20230705	091100	150743500	27300	27200	27300	27150	383
703	20230705	091000	140333250	27250	27200	27250	27200	7
704	20230705	090900	140142650	27200	27200	27200	27150	145
705	20230705	090800	136200000	27200	27250	27300	27200	226
706	20230705	090700	130045650	27200	27250	27300	27200	772
707	20230705	090600	108997450	27250	27350	27350	27250	56
708	20230705	090500	107466800	27300	27150	27350	27150	1119
709	20230705	090400	76970000	27150	27100	27200	27100	197
710	20230705	090300	71627300	27100	27250	27250	27100	192
711	20230705	090200	66408050	27300	27350	27350	27000	1579
712	20230705	090100	23413250	27300	27300	27300	27300	60
713	20230705	090000	21775250	27300	27500	27500	27300	759