KissMeData/100840/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	194900	1224374550	24200	24200	24200	24200	832
3	20230704	194800	1224374550	24200	24200	24200	24200	0
4	20230704	194700	1224374550	24200	24200	24200	24200	0
5	20230704	194600	1224374550	24200	24200	24200	24200	0
6	20230704	194500	1224374550	24200	24200	24200	24200	0
7	20230704	194400	1224374550	24200	24200	24200	24200	0
8	20230704	194300	1224374550	24200	24200	24200	24200	0
9	20230704	194200	1224374550	24200	24200	24200	24200	0
10	20230704	194100	1224374550	24200	24200	24200	24200	0
11	20230704	194000	1224374550	24200	24200	24200	24200	0
12	20230704	193900	1224374550	24200	24200	24200	24200	0
13	20230704	193800	1224374550	24200	24200	24200	24200	0
14	20230704	193700	1224374550	24200	24200	24200	24200	0
15	20230704	193600	1224374550	24200	24200	24200	24200	0
16	20230704	193500	1224374550	24200	24200	24200	24200	0
17	20230704	193400	1224374550	24200	24200	24200	24200	0
18	20230704	193300	1224374550	24200	24200	24200	24200	0
19	20230704	193200	1224374550	24200	24200	24200	24200	0
20	20230704	193100	1224374550	24200	24200	24200	24200	0
21	20230704	193000	1224374550	24200	24200	24200	24200	0
22	20230704	192900	1224374550	24200	24200	24200	24200	0
23	20230704	192800	1224374550	24200	24200	24200	24200	0
24	20230704	192700	1224374550	24200	24200	24200	24200	0
25	20230704	192600	1224374550	24200	24200	24200	24200	0
26	20230704	192500	1224374550	24200	24200	24200	24200	0
27	20230704	192400	1224374550	24200	24200	24200	24200	0
28	20230704	192300	1224374550	24200	24200	24200	24200	0
29	20230704	192200	1224374550	24200	24200	24200	24200	0
30	20230704	192100	1224374550	24200	24200	24200	24200	0
31	20230704	192000	1224374550	24200	24200	24200	24200	0
32	20230704	191900	1224374550	24200	24200	24200	24200	832
33	20230704	191800	1224374550	24200	24200	24200	24200	0
34	20230704	191700	1224374550	24200	24200	24200	24200	0
35	20230704	191600	1224374550	24200	24200	24200	24200	0
36	20230704	191500	1224374550	24200	24200	24200	24200	0
37	20230704	191400	1224374550	24200	24200	24200	24200	0
38	20230704	191300	1224374550	24200	24200	24200	24200	0
39	20230704	191200	1224374550	24200	24200	24200	24200	0
40	20230704	191100	1224374550	24200	24200	24200	24200	0
41	20230704	191000	1224374550	24200	24200	24200	24200	0
42	20230704	190900	1224374550	24200	24200	24200	24200	0
43	20230704	190800	1224374550	24200	24200	24200	24200	0
44	20230704	190700	1224374550	24200	24200	24200	24200	0
45	20230704	190600	1224374550	24200	24200	24200	24200	0
46	20230704	190500	1224374550	24200	24200	24200	24200	0
47	20230704	190400	1224374550	24200	24200	24200	24200	0
48	20230704	190300	1224374550	24200	24200	24200	24200	0
49	20230704	190200	1224374550	24200	24200	24200	24200	0
50	20230704	190100	1224374550	24200	24200	24200	24200	0
51	20230704	190000	1224374550	24200	24200	24200	24200	0
52	20230704	185900	1224374550	24200	24200	24200	24200	0
53	20230704	185800	1224374550	24200	24200	24200	24200	0
54	20230704	185700	1224374550	24200	24200	24200	24200	0
55	20230704	185600	1224374550	24200	24200	24200	24200	0
56	20230704	185500	1224374550	24200	24200	24200	24200	0
57	20230704	185400	1224374550	24200	24200	24200	24200	0
58	20230704	185300	1224374550	24200	24200	24200	24200	0
59	20230704	185200	1224374550	24200	24200	24200	24200	0
60	20230704	185100	1224374550	24200	24200	24200	24200	0
61	20230704	185000	1224374550	24200	24200	24200	24200	0
62	20230704	184900	1224374550	24200	24200	24200	24200	832
63	20230704	184800	1224374550	24200	24200	24200	24200	0
64	20230704	184700	1224374550	24200	24200	24200	24200	0
65	20230704	184600	1224374550	24200	24200	24200	24200	0
66	20230704	184500	1224374550	24200	24200	24200	24200	0
67	20230704	184400	1224374550	24200	24200	24200	24200	0
68	20230704	184300	1224374550	24200	24200	24200	24200	0
69	20230704	184200	1224374550	24200	24200	24200	24200	0
70	20230704	184100	1224374550	24200	24200	24200	24200	0
71	20230704	184000	1224374550	24200	24200	24200	24200	0
72	20230704	183900	1224374550	24200	24200	24200	24200	0
73	20230704	183800	1224374550	24200	24200	24200	24200	0
74	20230704	183700	1224374550	24200	24200	24200	24200	0
75	20230704	183600	1224374550	24200	24200	24200	24200	0
76	20230704	183500	1224374550	24200	24200	24200	24200	0
77	20230704	183400	1224374550	24200	24200	24200	24200	0
78	20230704	183300	1224374550	24200	24200	24200	24200	0
79	20230704	183200	1224374550	24200	24200	24200	24200	0
80	20230704	183100	1224374550	24200	24200	24200	24200	0
81	20230704	183000	1224374550	24200	24200	24200	24200	0
82	20230704	182900	1224374550	24200	24200	24200	24200	0
83	20230704	182800	1224374550	24200	24200	24200	24200	0
84	20230704	182700	1224374550	24200	24200	24200	24200	0
85	20230704	182600	1224374550	24200	24200	24200	24200	0
86	20230704	182500	1224374550	24200	24200	24200	24200	0
87	20230704	182400	1224374550	24200	24200	24200	24200	0
88	20230704	182300	1224374550	24200	24200	24200	24200	0
89	20230704	182200	1224374550	24200	24200	24200	24200	0
90	20230704	182100	1224374550	24200	24200	24200	24200	0
91	20230704	182000	1224374550	24200	24200	24200	24200	0
92	20230704	181900	1224374550	24200	24200	24200	24200	832
93	20230704	181800	1224374550	24200	24200	24200	24200	0
94	20230704	181700	1224374550	24200	24200	24200	24200	0
95	20230704	181600	1224374550	24200	24200	24200	24200	0
96	20230704	181500	1224374550	24200	24200	24200	24200	0
97	20230704	181400	1224374550	24200	24200	24200	24200	0
98	20230704	181300	1224374550	24200	24200	24200	24200	0
99	20230704	181200	1224374550	24200	24200	24200	24200	0
100	20230704	181100	1224374550	24200	24200	24200	24200	0
101	20230704	181000	1224374550	24200	24200	24200	24200	0
102	20230704	180900	1224374550	24200	24200	24200	24200	0
103	20230704	180800	1224374550	24200	24200	24200	24200	0
104	20230704	180700	1224374550	24200	24200	24200	24200	0
105	20230704	180600	1224374550	24200	24200	24200	24200	0
106	20230704	180500	1224374550	24200	24200	24200	24200	0
107	20230704	180400	1224374550	24200	24200	24200	24200	0
108	20230704	180300	1224374550	24200	24200	24200	24200	0
109	20230704	180200	1224374550	24200	24200	24200	24200	0
110	20230704	180100	1224374550	24200	24200	24200	24200	0
111	20230704	180000	1224374550	24200	24200	24200	24200	0
112	20230704	175900	1224374550	24200	24200	24200	24200	0
113	20230704	175800	1224374550	24200	24200	24200	24200	0
114	20230704	175700	1224374550	24200	24200	24200	24200	0
115	20230704	175600	1224374550	24200	24200	24200	24200	0
116	20230704	175500	1224374550	24200	24200	24200	24200	0
117	20230704	175400	1224374550	24200	24200	24200	24200	0
118	20230704	175300	1224374550	24200	24200	24200	24200	0
119	20230704	175200	1224374550	24200	24200	24200	24200	0
120	20230704	175100	1224374550	24200	24200	24200	24200	0
121	20230704	175000	1224374550	24200	24200	24200	24200	0
122	20230704	174900	1224374550	24200	24200	24200	24200	832
123	20230704	174800	1224374550	24200	24200	24200	24200	0
124	20230704	174700	1224374550	24200	24200	24200	24200	0
125	20230704	174600	1224374550	24200	24200	24200	24200	0
126	20230704	174500	1224374550	24200	24200	24200	24200	0
127	20230704	174400	1224374550	24200	24200	24200	24200	0
128	20230704	174300	1224374550	24200	24200	24200	24200	0
129	20230704	174200	1224374550	24200	24200	24200	24200	0
130	20230704	174100	1224374550	24200	24200	24200	24200	0
131	20230704	174000	1224374550	24200	24200	24200	24200	0
132	20230704	173900	1224374550	24200	24200	24200	24200	0
133	20230704	173800	1224374550	24200	24200	24200	24200	0
134	20230704	173700	1224374550	24200	24200	24200	24200	0
135	20230704	173600	1224374550	24200	24200	24200	24200	0
136	20230704	173500	1224374550	24200	24200	24200	24200	0
137	20230704	173400	1224374550	24200	24200	24200	24200	0
138	20230704	173300	1224374550	24200	24200	24200	24200	0
139	20230704	173200	1224374550	24200	24200	24200	24200	0
140	20230704	173100	1224374550	24200	24200	24200	24200	0
141	20230704	173000	1224374550	24200	24200	24200	24200	0
142	20230704	172900	1224374550	24200	24200	24200	24200	0
143	20230704	172800	1224374550	24200	24200	24200	24200	0
144	20230704	172700	1224374550	24200	24200	24200	24200	0
145	20230704	172600	1224374550	24200	24200	24200	24200	0
146	20230704	172500	1224374550	24200	24200	24200	24200	0
147	20230704	172400	1224374550	24200	24200	24200	24200	0
148	20230704	172300	1224374550	24200	24200	24200	24200	0
149	20230704	172200	1224374550	24200	24200	24200	24200	0
150	20230704	172100	1224374550	24200	24200	24200	24200	0
151	20230704	172000	1224374550	24200	24200	24200	24200	0
152	20230704	171900	1224374550	24200	24200	24200	24200	832
153	20230704	171800	1224374550	24200	24200	24200	24200	0
154	20230704	171700	1224374550	24200	24200	24200	24200	0
155	20230704	171600	1224374550	24200	24200	24200	24200	0
156	20230704	171500	1224374550	24200	24200	24200	24200	0
157	20230704	171400	1224374550	24200	24200	24200	24200	0
158	20230704	171300	1224374550	24200	24200	24200	24200	0
159	20230704	171200	1224374550	24200	24200	24200	24200	0
160	20230704	171100	1224374550	24200	24200	24200	24200	0
161	20230704	171000	1224374550	24200	24200	24200	24200	0
162	20230704	170900	1224374550	24200	24200	24200	24200	0
163	20230704	170800	1224374550	24200	24200	24200	24200	0
164	20230704	170700	1224374550	24200	24200	24200	24200	0
165	20230704	170600	1224374550	24200	24200	24200	24200	0
166	20230704	170500	1224374550	24200	24200	24200	24200	0
167	20230704	170400	1224374550	24200	24200	24200	24200	0
168	20230704	170300	1224374550	24200	24200	24200	24200	0
169	20230704	170200	1224374550	24200	24200	24200	24200	0
170	20230704	170100	1224374550	24200	24200	24200	24200	0
171	20230704	170000	1224374550	24200	24200	24200	24200	0
172	20230704	165900	1224374550	24200	24200	24200	24200	0
173	20230704	165800	1224374550	24200	24200	24200	24200	0
174	20230704	165700	1224374550	24200	24200	24200	24200	0
175	20230704	165600	1224374550	24200	24200	24200	24200	0
176	20230704	165500	1224374550	24200	24200	24200	24200	0
177	20230704	165400	1224374550	24200	24200	24200	24200	0
178	20230704	165300	1224374550	24200	24200	24200	24200	0
179	20230704	165200	1224374550	24200	24200	24200	24200	0
180	20230704	165100	1224374550	24200	24200	24200	24200	0
181	20230704	165000	1224374550	24200	24200	24200	24200	0
182	20230704	164900	1224374550	24200	24200	24200	24200	832
183	20230704	164800	1224374550	24200	24200	24200	24200	0
184	20230704	164700	1224374550	24200	24200	24200	24200	0
185	20230704	164600	1224374550	24200	24200	24200	24200	0
186	20230704	164500	1224374550	24200	24200	24200	24200	0
187	20230704	164400	1224374550	24200	24200	24200	24200	0
188	20230704	164300	1224374550	24200	24200	24200	24200	0
189	20230704	164200	1224374550	24200	24200	24200	24200	0
190	20230704	164100	1224374550	24200	24200	24200	24200	0
191	20230704	164000	1224374550	24200	24200	24200	24200	0
192	20230704	163900	1224374550	24200	24200	24200	24200	0
193	20230704	163800	1224374550	24200	24200	24200	24200	0
194	20230704	163700	1224374550	24200	24200	24200	24200	0
195	20230704	163600	1224374550	24200	24200	24200	24200	0
196	20230704	163500	1224374550	24200	24200	24200	24200	0
197	20230704	163400	1224374550	24200	24200	24200	24200	0
198	20230704	163300	1224374550	24200	24200	24200	24200	0
199	20230704	163200	1224374550	24200	24200	24200	24200	0
200	20230704	163100	1224374550	24200	24200	24200	24200	0
201	20230704	163000	1224374550	24200	24200	24200	24200	0
202	20230704	162900	1224374550	24200	24200	24200	24200	0
203	20230704	162800	1224374550	24200	24200	24200	24200	0
204	20230704	162700	1224374550	24200	24200	24200	24200	0
205	20230704	162600	1224374550	24200	24200	24200	24200	0
206	20230704	162500	1224374550	24200	24200	24200	24200	0
207	20230704	162400	1224374550	24200	24200	24200	24200	0
208	20230704	162300	1224374550	24200	24200	24200	24200	0
209	20230704	162200	1224374550	24200	24200	24200	24200	0
210	20230704	162100	1224374550	24200	24200	24200	24200	0
211	20230704	162000	1224374550	24200	24200	24200	24200	0
212	20230704	161900	1224374550	24200	24200	24200	24200	832
213	20230704	161800	1224374550	24200	24200	24200	24200	0
214	20230704	161700	1224374550	24200	24200	24200	24200	0
215	20230704	161600	1224374550	24200	24200	24200	24200	0
216	20230704	161500	1224374550	24200	24200	24200	24200	0
217	20230704	161400	1224374550	24200	24200	24200	24200	0
218	20230704	161300	1224374550	24200	24200	24200	24200	0
219	20230704	161200	1224374550	24200	24200	24200	24200	0
220	20230704	161100	1224374550	24200	24200	24200	24200	0
221	20230704	161000	1224374550	24200	24200	24200	24200	0
222	20230704	160900	1224374550	24200	24200	24200	24200	0
223	20230704	160800	1224374550	24200	24200	24200	24200	0
224	20230704	160700	1224374550	24200	24200	24200	24200	0
225	20230704	160600	1224374550	24200	24200	24200	24200	0
226	20230704	160500	1224374550	24200	24200	24200	24200	0
227	20230704	160400	1224374550	24200	24200	24200	24200	0
228	20230704	160300	1224374550	24200	24200	24200	24200	0
229	20230704	160200	1224374550	24200	24200	24200	24200	0
230	20230704	160100	1224374550	24200	24200	24200	24200	0
231	20230704	160000	1224374550	24200	24200	24200	24200	0
232	20230704	155900	1224374550	24200	24200	24200	24200	0
233	20230704	155800	1224374550	24200	24200	24200	24200	0
234	20230704	155700	1224374550	24200	24200	24200	24200	0
235	20230704	155600	1224374550	24200	24200	24200	24200	0
236	20230704	155500	1224374550	24200	24200	24200	24200	0
237	20230704	155400	1224374550	24200	24200	24200	24200	0
238	20230704	155300	1224374550	24200	24200	24200	24200	0
239	20230704	155200	1224374550	24200	24200	24200	24200	0
240	20230704	155100	1224374550	24200	24200	24200	24200	0
241	20230704	155000	1224374550	24200	24200	24200	24200	0
242	20230704	154900	1224374550	24200	24200	24200	24200	832
243	20230704	154800	1224374550	24200	24200	24200	24200	0
244	20230704	154700	1224374550	24200	24200	24200	24200	0
245	20230704	154600	1224374550	24200	24200	24200	24200	0
246	20230704	154500	1224374550	24200	24200	24200	24200	0
247	20230704	154400	1224374550	24200	24200	24200	24200	0
248	20230704	154300	1224374550	24200	24200	24200	24200	0
249	20230704	154200	1224374550	24200	24200	24200	24200	0
250	20230704	154100	1224374550	24200	24200	24200	24200	0
251	20230704	154000	1224374550	24200	24200	24200	24200	0
252	20230704	153900	1224374550	24200	24200	24200	24200	0
253	20230704	153800	1224374550	24200	24200	24200	24200	0
254	20230704	153700	1224374550	24200	24200	24200	24200	0
255	20230704	153600	1224374550	24200	24200	24200	24200	0
256	20230704	153500	1224374550	24200	24200	24200	24200	0
257	20230704	153400	1224374550	24200	24200	24200	24200	0
258	20230704	153300	1224374550	24200	24200	24200	24200	0
259	20230704	153200	1224374550	24200	24200	24200	24200	0
260	20230704	153100	1224374550	24200	24200	24200	24200	0
261	20230704	153000	1224374550	24200	24200	24200	24200	832
262	20230704	152900	1204240150	24150	24150	24150	24150	0
263	20230704	152800	1204240150	24150	24150	24150	24150	0
264	20230704	152700	1204240150	24150	24150	24150	24150	0
265	20230704	152600	1204240150	24150	24150	24150	24150	0
266	20230704	152500	1204240150	24150	24150	24150	24150	0
267	20230704	152400	1204240150	24150	24150	24150	24150	0
268	20230704	152300	1204240150	24150	24150	24150	24150	0
269	20230704	152200	1204240150	24150	24150	24150	24150	0
270	20230704	152100	1204240150	24150	24150	24150	24150	0
271	20230704	152000	1204240150	24150	24150	24150	24150	0
272	20230704	151900	1204240150	24150	24100	24150	24100	136
273	20230704	151800	1200960500	24150	24150	24150	24150	6
274	20230704	151700	1200815600	24150	24050	24150	24050	299
275	20230704	151600	1193620100	24050	24150	24150	24050	449
276	20230704	151500	1182803800	24150	24150	24150	24150	0
277	20230704	151400	1182803800	24150	24150	24150	24150	101
278	20230704	151300	1180364650	24100	24100	24150	24100	5
279	20230704	151200	1180244100	24200	24200	24200	24200	17
280	20230704	151100	1179832700	24100	24100	24100	24100	1
281	20230704	151000	1179808600	24100	24150	24150	24100	120
282	20230704	150900	1176911600	24250	24250	24250	24250	250
283	20230704	150800	1170849100	24250	24200	24300	24200	404
284	20230704	150700	1161072100	24150	24150	24150	24150	251
285	20230704	150600	1155010450	24150	24200	24200	24150	70
286	20230704	150500	1153319900	24150	24150	24150	24150	12
287	20230704	150400	1153030100	24150	24100	24150	24100	300
288	20230704	150300	1145790100	24050	24200	24200	24050	1541
289	20230704	150200	1108658400	24200	24200	24200	24200	0
290	20230704	150100	1108658400	24200	24200	24200	24200	0
291	20230704	150000	1108658400	24200	24400	24400	24200	31
292	20230704	145900	1107908000	24400	24400	24400	24400	0
293	20230704	145800	1107908000	24400	24250	24400	24250	15
294	20230704	145700	1107542600	24250	24250	24250	24250	12
295	20230704	145600	1107251600	24200	24200	24200	24200	1
296	20230704	145500	1107227400	24400	24250	24400	24200	237
297	20230704	145400	1101460300	24200	24200	24200	24200	0
298	20230704	145300	1101460300	24200	24200	24200	24200	0
299	20230704	145200	1101460300	24200	24200	24200	24200	1
300	20230704	145100	1101436100	24350	24350	24350	24350	0
301	20230704	145000	1101436100	24350	24350	24400	24300	80
302	20230704	144900	1099488100	24200	24200	24200	24200	0
303	20230704	144800	1099488100	24200	24200	24200	24200	0
304	20230704	144700	1099488100	24200	24300	24400	24200	37
305	20230704	144600	1098586950	24350	24350	24350	24350	46
306	20230704	144500	1097466850	24300	24200	24350	24200	94
307	20230704	144400	1095191100	24200	24200	24200	24200	0
308	20230704	144300	1095191100	24200	24150	24200	24150	3
309	20230704	144200	1095118600	24200	24200	24200	24200	57
310	20230704	144100	1093739200	24200	24150	24200	24150	7
311	20230704	144000	1093569900	24150	24200	24200	24150	71
312	20230704	143900	1091853450	24350	24350	24350	24350	0
313	20230704	143800	1091853450	24350	24350	24350	24350	81
314	20230704	143700	1089881100	24400	24400	24400	24400	0
315	20230704	143600	1089881100	24400	24400	24400	24400	0
316	20230704	143500	1089881100	24400	24400	24400	24400	0
317	20230704	143400	1089881100	24400	24400	24400	24400	0
318	20230704	143300	1089881100	24400	24400	24400	24400	36
319	20230704	143200	1089002700	24200	24350	24400	24200	51
320	20230704	143100	1087760500	24400	24300	24400	24300	71
321	20230704	143000	1086028850	24350	24350	24350	24350	35
322	20230704	142900	1085176600	24350	24350	24350	24350	10
323	20230704	142800	1084933100	24350	24350	24350	24350	38
324	20230704	142700	1084007800	24350	24350	24350	24350	36
325	20230704	142600	1083131200	24350	24150	24350	24150	266
326	20230704	142500	1076692300	24150	24150	24300	24150	52
327	20230704	142400	1075436150	24150	24200	24200	24150	228
328	20230704	142300	1069919050	24350	24350	24350	24350	0
329	20230704	142200	1069919050	24350	24300	24350	24300	17
330	20230704	142100	1069505550	24350	24350	24350	24350	0
331	20230704	142000	1069505550	24350	24250	24350	24250	36
332	20230704	141900	1068629100	24200	24250	24250	24200	35
333	20230704	141800	1067781600	24350	24350	24350	24350	0
334	20230704	141700	1067781600	24350	24350	24350	24350	1
335	20230704	141600	1067757250	24250	24400	24450	24250	288
336	20230704	141500	1060764950	24400	24400	24400	24400	1
337	20230704	141400	1060740550	24450	24350	24500	24300	327
338	20230704	141300	1052784350	24400	24350	24500	24350	135
339	20230704	141200	1049487900	24400	24400	24400	24400	0
340	20230704	141100	1049487900	24400	24400	24400	24400	50
341	20230704	141000	1048267900	24500	24450	24500	24450	36
342	20230704	140900	1047386750	24500	24350	24500	24350	147
343	20230704	140800	1043799550	24350	24350	24350	24350	0
344	20230704	140700	1043799550	24350	24350	24350	24350	2
345	20230704	140600	1043750850	24350	24350	24350	24350	70
346	20230704	140500	1042046350	24400	24400	24400	24400	0
347	20230704	140400	1042046350	24400	24400	24400	24400	0
348	20230704	140300	1042046350	24400	24400	24400	24400	0
349	20230704	140200	1042046350	24400	24400	24400	24400	101
350	20230704	140100	1039581950	24400	24350	24400	24300	21
351	20230704	140000	1039070250	24400	24400	24400	24400	0
352	20230704	135900	1039070250	24400	24350	24400	24350	36
353	20230704	135800	1038191900	24400	24400	24400	24400	0
354	20230704	135700	1038191900	24400	24400	24400	24400	0
355	20230704	135600	1038191900	24400	24400	24400	24400	0
356	20230704	135500	1038191900	24400	24350	24400	24350	38
357	20230704	135400	1037264750	24400	24400	24400	24350	73
358	20230704	135300	1035483700	24400	24350	24400	24350	44
359	20230704	135200	1034410900	24350	24350	24350	24350	24
360	20230704	135100	1033826500	24400	24400	24400	24400	0
361	20230704	135000	1033826500	24400	24400	24400	24400	0
362	20230704	134900	1033826500	24400	24400	24400	24400	0
363	20230704	134800	1033826500	24400	24400	24400	24400	0
364	20230704	134700	1033826500	24400	24400	24400	24400	0
365	20230704	134600	1033826500	24400	24400	24400	24400	0
366	20230704	134500	1033826500	24400	24350	24400	24350	36
367	20230704	134400	1032949650	24400	24400	24400	24400	0
368	20230704	134300	1032949650	24400	24400	24400	24400	0
369	20230704	134200	1032949650	24400	24400	24400	24400	0
370	20230704	134100	1032949650	24400	24350	24400	24300	177
371	20230704	134000	1028635100	24250	24350	24400	24250	293
372	20230704	133900	1021516950	24250	24300	24300	24250	210
373	20230704	133800	1016414100	24400	24400	24400	24400	0
374	20230704	133700	1016414100	24400	24350	24400	24350	18
375	20230704	133600	1015975000	24400	24400	24400	24400	0
376	20230704	133500	1015975000	24400	24350	24400	24300	53
377	20230704	133400	1014686850	24400	24400	24400	24400	3
378	20230704	133300	1014613650	24350	24400	24400	24350	15
379	20230704	133200	1014248100	24400	24400	24400	24400	5
380	20230704	133100	1014126100	24500	24450	24500	24450	36
381	20230704	133000	1013244300	24500	24400	24500	24400	107
382	20230704	132900	1010633100	24500	24500	24500	24500	0
383	20230704	132800	1010633100	24500	24350	24500	24300	100
384	20230704	132700	1008190300	24300	24300	24300	24300	123
385	20230704	132600	1005201400	24400	24400	24400	24400	0
386	20230704	132500	1005201400	24400	24400	24400	24400	0
387	20230704	132400	1005201400	24400	24400	24400	24400	37
388	20230704	132300	1004298600	24400	24400	24400	24400	0
389	20230704	132200	1004298600	24400	24400	24400	24400	0
390	20230704	132100	1004298600	24400	24400	24400	24400	39
391	20230704	132000	1003347000	24450	24450	24450	24450	0
392	20230704	131900	1003347000	24450	24450	24450	24450	0
393	20230704	131800	1003347000	24450	24450	24450	24450	0
394	20230704	131700	1003347000	24450	24400	24450	24400	36
395	20230704	131600	1002466850	24450	24300	24450	24300	184
396	20230704	131500	997984750	24300	24300	24300	24300	63
397	20230704	131400	996453850	24200	24200	24200	24200	200
398	20230704	131300	991613850	24300	24300	24300	24300	78
399	20230704	131200	989718450	24300	24300	24300	24300	0
400	20230704	131100	989718450	24300	24300	24300	24300	0
401	20230704	131000	989718450	24300	24300	24300	24300	36
402	20230704	130900	988843650	24300	24200	24300	24200	34
403	20230704	130800	988020750	24200	24250	24250	24200	32
404	20230704	130700	987244850	24350	24350	24350	24350	0
405	20230704	130600	987244850	24350	24350	24350	24350	0
406	20230704	130500	987244850	24350	24350	24350	24350	39
407	20230704	130400	986295200	24350	24300	24350	24300	109
408	20230704	130300	983643150	24300	24300	24300	24300	8
409	20230704	130200	983448750	24150	24150	24150	24150	53
410	20230704	130100	982168800	24400	24400	24400	24400	0
411	20230704	130000	982168800	24400	24200	24400	24200	192
412	20230704	125900	977522000	24200	24300	24300	24200	172
413	20230704	125800	973356200	24350	24350	24350	24350	2
414	20230704	125700	973307500	24450	24450	24450	24450	10
415	20230704	125600	973063000	24500	24400	24500	24400	36
416	20230704	125500	972181100	24450	24450	24450	24450	0
417	20230704	125400	972181100	24450	24450	24450	24450	30
418	20230704	125300	971447600	24500	24450	24500	24400	77
419	20230704	125200	969565000	24450	24450	24450	24450	26
420	20230704	125100	968929300	24450	24450	24450	24450	0
421	20230704	125000	968929300	24450	24400	24450	24400	150
422	20230704	124900	965263350	24400	24400	24400	24400	36
423	20230704	124800	964384950	24400	24300	24400	24300	73
424	20230704	124700	962607300	24300	24300	24300	24300	0
425	20230704	124600	962607300	24300	24300	24300	24300	2
426	20230704	124500	962558700	24300	24300	24300	24300	0
427	20230704	124400	962558700	24300	24300	24300	24300	0
428	20230704	124300	962558700	24300	24450	24450	24300	37
429	20230704	124200	961654200	24450	24450	24450	24450	0
430	20230704	124100	961654200	24450	24450	24450	24450	0
431	20230704	124000	961654200	24450	24350	24450	24350	85
432	20230704	123900	959582850	24300	24350	24350	24300	635
433	20230704	123800	944151350	24350	24350	24350	24350	120
434	20230704	123700	941229350	24500	24500	24500	24500	0
435	20230704	123600	941229350	24500	24450	24500	24450	37
436	20230704	123500	940322950	24500	24500	24500	24500	15
437	20230704	123400	939955450	24500	24400	24500	24400	96
438	20230704	123300	937608050	24550	24550	24550	24550	0
439	20230704	123200	937608050	24550	24500	24550	24500	42
440	20230704	123100	936578500	24500	24500	24500	24500	68
441	20230704	123000	934912500	24500	24400	24500	24400	40
442	20230704	122900	933932600	24550	24500	24550	24500	123
443	20230704	122800	930914700	24450	24450	24500	24450	22
444	20230704	122700	930375800	24500	24550	24550	24400	69
445	20230704	122600	928682100	24550	24550	24550	24550	100
446	20230704	122500	926227100	24550	24550	24550	24550	16
447	20230704	122400	925834300	24550	24550	24550	24550	0
448	20230704	122300	925834300	24550	24550	24550	24550	0
449	20230704	122200	925834300	24550	24550	24550	24550	37
450	20230704	122100	924925950	24550	24550	24550	24550	0
451	20230704	122000	924925950	24550	24550	24550	24550	0
452	20230704	121900	924925950	24550	24550	24550	24550	0
453	20230704	121800	924925950	24550	24550	24550	24550	0
454	20230704	121700	924925950	24550	24500	24550	24500	106
455	20230704	121600	922325950	24500	24550	24550	24500	47
456	20230704	121500	921172600	24450	24550	24550	24450	413
457	20230704	121400	911070950	24450	24450	24450	24450	0
458	20230704	121300	911070950	24450	24450	24450	24450	3
459	20230704	121200	910997600	24500	24500	24500	24500	112
460	20230704	121100	908253600	24600	24600	24600	24600	0
461	20230704	121000	908253600	24600	24500	24600	24500	168
462	20230704	120900	904132600	24600	24600	24600	24600	66
463	20230704	120800	902509000	24600	24600	24600	24600	37
464	20230704	120700	901598800	24600	24600	24600	24600	19
465	20230704	120600	901131400	24600	24600	24600	24600	0
466	20230704	120500	901131400	24600	24550	24600	24550	91
467	20230704	120400	898894500	24550	24550	24550	24550	0
468	20230704	120300	898894500	24550	24550	24550	24550	66
469	20230704	120200	897274200	24600	24600	24600	24600	0
470	20230704	120100	897274200	24600	24600	24600	24600	5
471	20230704	120000	897151200	24600	24550	24600	24450	381
472	20230704	115900	887799750	24500	24550	24550	24500	90
473	20230704	115800	885592200	24550	24550	24550	24550	11
474	20230704	115700	885322150	24550	24550	24550	24550	0
475	20230704	115600	885322150	24550	24550	24550	24550	0
476	20230704	115500	885322150	24550	24400	24550	24400	184
477	20230704	115400	880817750	24500	24500	24500	24500	100
478	20230704	115300	878367750	24500	24500	24550	24450	12
479	20230704	115200	878074000	24500	24550	24550	24500	805
480	20230704	115100	858319950	24600	24600	24600	24600	60
481	20230704	115000	856843950	24600	24600	24600	24600	8
482	20230704	114900	856647150	24600	24600	24600	24600	5
483	20230704	114800	856524150	24550	24550	24550	24550	0
484	20230704	114700	856524150	24550	24500	24550	24500	450
485	20230704	114600	845484250	24500	24500	24500	24500	0
486	20230704	114500	845484250	24500	24550	24550	24500	29
487	20230704	114400	844772750	24600	24600	24600	24600	0
488	20230704	114300	844772750	24600	24600	24600	24600	0
489	20230704	114200	844772750	24600	24500	24700	24500	683
490	20230704	114100	828019300	24700	24700	24700	24700	0
491	20230704	114000	828019300	24700	24700	24700	24700	39
492	20230704	113900	827056000	24700	24700	24700	24700	1
493	20230704	113800	827031300	24500	24600	24700	24500	375
494	20230704	113700	817795050	24500	24500	24500	24500	3
495	20230704	113600	817721550	24500	24550	24550	24500	503
496	20230704	113500	805373050	24650	24550	24650	24550	155
497	20230704	113400	801552600	24650	24650	24650	24650	37
498	20230704	113300	800640550	24550	24600	24600	24550	284
499	20230704	113200	793659700	24600	24650	24650	24600	537
500	20230704	113100	780444450	24750	24750	24750	24750	0
501	20230704	113000	780444450	24750	24700	24750	24700	294
502	20230704	112900	773181450	24700	24650	24700	24650	63
503	20230704	112800	771627900	24550	24700	24700	24550	606
504	20230704	112700	756710400	24650	24650	24650	24650	42
505	20230704	112600	755675100	24700	24750	24800	24700	251
506	20230704	112500	749468600	24800	24800	24800	24700	563
507	20230704	112400	735506500	24800	24750	24800	24750	333
508	20230704	112300	727251300	24750	24700	24750	24700	507
509	20230704	112200	714706350	24700	24700	24750	24650	448
510	20230704	112100	703644250	24650	24600	24750	24600	2376
511	20230704	112000	644950550	24650	24700	24700	24500	184
512	20230704	111900	640409650	24700	24650	24700	24600	818
513	20230704	111800	620225300	24600	24550	24650	24550	817
514	20230704	111700	600132900	24550	24550	24550	24550	74
515	20230704	111600	598316200	24550	24500	24550	24500	60
516	20230704	111500	596843700	24500	24500	24500	24500	60
517	20230704	111400	595373700	24500	24500	24500	24450	407
518	20230704	111300	585410600	24500	24450	24500	24450	2852
519	20230704	111200	515585050	24450	24400	24450	24400	124
520	20230704	111100	512555400	24400	24450	24450	24400	209
521	20230704	111000	507452100	24450	24450	24450	24450	180
522	20230704	110900	503051100	24450	24450	24450	24450	0
523	20230704	110800	503051100	24450	24450	24450	24450	0
524	20230704	110700	503051100	24450	24450	24450	24400	91
525	20230704	110600	500826300	24400	24400	24400	24400	133
526	20230704	110500	497581100	24450	24400	24450	24400	81
527	20230704	110400	495602750	24450	24450	24450	24450	60
528	20230704	110300	494135750	24450	24450	24450	24450	210
529	20230704	110200	489001250	24450	24450	24450	24450	0
530	20230704	110100	489001250	24450	24350	24450	24350	63
531	20230704	110000	487461100	24500	24500	24500	24500	26
532	20230704	105900	486824100	24450	24500	24500	24400	154
533	20230704	105800	483062100	24400	24450	24450	24400	521
534	20230704	105700	470324050	24450	24450	24450	24450	3
535	20230704	105600	470250700	24450	24450	24450	24450	2
536	20230704	105500	470201800	24500	24500	24500	24450	116
537	20230704	105400	467360450	24450	24500	24500	24450	245
538	20230704	105300	461363600	24500	24500	24500	24500	5
539	20230704	105200	461241100	24550	24550	24600	24550	254
540	20230704	105100	454993650	24600	24500	24600	24500	155
541	20230704	105000	451182050	24450	24600	24600	24450	38
542	20230704	104900	450248700	24600	24600	24600	24600	2
543	20230704	104800	450199500	24350	24400	24400	24350	41
544	20230704	104700	449200500	24500	24500	24550	24500	23
545	20230704	104600	448636250	24550	24550	24550	24500	194
546	20230704	104500	443873750	24550	24500	24550	24450	163
547	20230704	104400	439877550	24550	24550	24550	24550	146
548	20230704	104300	436293250	24500	24450	24500	24450	990
549	20230704	104200	412047750	24450	24450	24450	24450	327
550	20230704	104100	404052600	24450	24400	24450	24400	33
551	20230704	104000	403247200	24400	24400	24400	24400	33
552	20230704	103900	402442000	24450	24450	24450	24450	1
553	20230704	103800	402417550	24400	24450	24450	24400	41
554	20230704	103700	401415300	24450	24450	24450	24450	21
555	20230704	103600	400901850	24300	24400	24400	24300	100
556	20230704	103500	398463450	24350	24350	24350	24350	195
557	20230704	103400	393715200	24350	24350	24400	24350	39
558	20230704	103300	392764800	24400	24400	24400	24400	30
559	20230704	103200	392032800	24400	24400	24450	24400	558
560	20230704	103100	378395250	24400	24400	24400	24400	193
561	20230704	103000	373686050	24350	24400	24450	24300	241
562	20230704	102900	367807500	24400	24300	24450	24250	918
563	20230704	102800	345441100	24300	24250	24300	24250	650
564	20230704	102700	329669650	24200	24200	24200	24200	1
565	20230704	102600	329645450	24250	24250	24250	24250	0
566	20230704	102500	329645450	24250	24250	24250	24250	50
567	20230704	102400	328432950	24150	24200	24250	24150	47
568	20230704	102300	327295450	24250	24250	24250	24250	34
569	20230704	102200	326470950	24250	24100	24250	24100	304
570	20230704	102100	319120500	24100	24100	24100	24100	345
571	20230704	102000	310806000	24100	24100	24100	24100	1
572	20230704	101900	310781900	24200	24150	24200	24150	227
573	20230704	101800	305288700	24200	24200	24200	24200	37
574	20230704	101700	304393300	24250	24200	24250	24200	44
575	20230704	101600	303326900	24250	24200	24250	24200	7
576	20230704	101500	303157400	24100	24100	24250	24100	43
577	20230704	101400	302118550	24200	24200	24250	24200	38
578	20230704	101300	301197750	24100	24150	24150	24100	346
579	20230704	101200	292858000	24250	24250	24250	24250	0
580	20230704	101100	292858000	24250	24250	24250	24250	0
581	20230704	101000	292858000	24250	24150	24250	24150	4
582	20230704	100900	292761200	24250	24250	24250	24250	41
583	20230704	100800	291766950	24250	24200	24250	24200	339
584	20230704	100700	283561550	24200	24050	24200	24050	39
585	20230704	100600	282621950	24200	24200	24200	24200	0
586	20230704	100500	282621950	24200	24200	24200	24200	0
587	20230704	100400	282621950	24200	24000	24200	24000	330
588	20230704	100300	274658500	24150	24050	24150	24050	652
589	20230704	100200	258945500	24000	24000	24000	24000	6
590	20230704	100100	258801500	24100	24100	24100	24100	45
591	20230704	100000	257717000	24100	23950	24100	23950	194
592	20230704	095900	253049000	24000	24050	24050	24000	10
593	20230704	095800	252808950	24050	24050	24050	24050	34
594	20230704	095700	251991250	24050	24050	24050	24050	40
595	20230704	095600	251029250	24050	23950	24050	23950	90
596	20230704	095500	248865550	23950	23950	23950	23950	1
597	20230704	095400	248841600	24000	24000	24000	24000	30
598	20230704	095300	248121600	24050	24050	24050	24050	3
599	20230704	095200	248049450	23950	24050	24050	23950	31
600	20230704	095100	247304300	24100	24100	24100	24100	0
601	20230704	095000	247304300	24100	24050	24100	24050	11
602	20230704	094900	247039550	23950	24050	24100	23950	143
603	20230704	094800	243609650	24000	24000	24000	24000	1
604	20230704	094700	243585650	24100	24100	24100	24100	30
605	20230704	094600	242862650	24050	23900	24100	23900	726
606	20230704	094500	225404250	24050	24000	24050	24000	103
607	20230704	094400	222927500	23900	23900	23900	23850	480
608	20230704	094300	211471500	23900	23900	23900	23900	228
609	20230704	094200	206022300	23900	24050	24050	23900	1282
610	20230704	094100	175368700	23950	24000	24050	23950	48
611	20230704	094000	174217800	24000	24100	24100	24000	578
612	20230704	093900	160341850	24050	24050	24050	24050	3
613	20230704	093800	160269700	24150	24050	24150	24050	9
614	20230704	093700	160052650	24100	24100	24100	24050	113
615	20230704	093600	157329500	24100	24100	24100	24100	0
616	20230704	093500	157329500	24100	24150	24150	24100	49
617	20230704	093400	156146650	24150	24150	24150	24150	1
618	20230704	093300	156122500	24150	24050	24150	24050	89
619	20230704	093200	153973400	24050	24000	24050	24000	196
620	20230704	093100	149269350	24200	24200	24200	24200	0
621	20230704	093000	149269350	24200	24100	24200	24100	392
622	20230704	092900	139807050	24150	24150	24150	24150	0
623	20230704	092800	139807050	24150	24100	24150	24100	37
624	20230704	092700	138913800	24050	24050	24050	24050	92
625	20230704	092600	136701200	24100	24050	24100	24050	16
626	20230704	092500	136316350	24050	24150	24150	23900	518
627	20230704	092400	123875250	24200	24200	24200	24100	991
628	20230704	092300	99940900	24300	24300	24300	24300	0
629	20230704	092200	99940900	24300	24250	24300	24250	40
630	20230704	092100	98970050	24250	24150	24250	24150	87
631	20230704	092000	96860400	24150	24200	24200	24150	427
632	20230704	091900	86540750	24250	24200	24250	24200	8
633	20230704	091800	86347100	24250	24250	24250	24250	10
634	20230704	091700	86104600	24300	24250	24300	24250	776
635	20230704	091600	67285100	24250	24300	24300	24250	14
636	20230704	091500	66944950	24300	24300	24350	24300	47
637	20230704	091400	65800700	24300	24300	24300	24300	0
638	20230704	091300	65800700	24300	24300	24300	24300	25
639	20230704	091200	65193200	24250	24250	24250	24250	101
640	20230704	091100	62743950	24300	24250	24300	24250	151
641	20230704	091000	59080200	24250	24250	24300	24200	212
642	20230704	090900	53938000	24250	24250	24250	24250	171
643	20230704	090800	49791250	24200	24200	24200	24200	175
644	20230704	090700	45556250	24250	24250	24250	24200	208
645	20230704	090600	40512700	24350	24350	24350	24300	253
646	20230704	090500	34352650	24350	24250	24350	24250	174
647	20230704	090400	30117200	24250	24200	24350	24200	504
648	20230704	090300	17915750	24250	24350	24350	24250	61
649	20230704	090200	16431500	24350	24200	24350	24200	26
650	20230704	090100	15801050	24200	24250	24250	24150	151
651	20230704	090000	12145650	24350	24350	24350	24300	499