KissMeData/168360/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	201300	20470383490	17960	17960	17960	17960	19819
3	20230705	201200	20470383490	17960	17960	17960	17960	0
4	20230705	201100	20470383490	17960	17960	17960	17960	0
5	20230705	201000	20470383490	17960	17960	17960	17960	0
6	20230705	200900	20470383490	17960	17960	17960	17960	0
7	20230705	200800	20470383490	17960	17960	17960	17960	0
8	20230705	200700	20470383490	17960	17960	17960	17960	0
9	20230705	200600	20470383490	17960	17960	17960	17960	0
10	20230705	200500	20470383490	17960	17960	17960	17960	0
11	20230705	200400	20470383490	17960	17960	17960	17960	0
12	20230705	200300	20470383490	17960	17960	17960	17960	0
13	20230705	200200	20470383490	17960	17960	17960	17960	0
14	20230705	200100	20470383490	17960	17960	17960	17960	0
15	20230705	200000	20470383490	17960	17960	17960	17960	0
16	20230705	195900	20470383490	17960	17960	17960	17960	0
17	20230705	195800	20470383490	17960	17960	17960	17960	0
18	20230705	195700	20470383490	17960	17960	17960	17960	0
19	20230705	195600	20470383490	17960	17960	17960	17960	0
20	20230705	195500	20470383490	17960	17960	17960	17960	0
21	20230705	195400	20470383490	17960	17960	17960	17960	0
22	20230705	195300	20470383490	17960	17960	17960	17960	0
23	20230705	195200	20470383490	17960	17960	17960	17960	0
24	20230705	195100	20470383490	17960	17960	17960	17960	0
25	20230705	195000	20470383490	17960	17960	17960	17960	0
26	20230705	194900	20470383490	17960	17960	17960	17960	0
27	20230705	194800	20470383490	17960	17960	17960	17960	0
28	20230705	194700	20470383490	17960	17960	17960	17960	0
29	20230705	194600	20470383490	17960	17960	17960	17960	0
30	20230705	194500	20470383490	17960	17960	17960	17960	0
31	20230705	194400	20470383490	17960	17960	17960	17960	0
32	20230705	194300	20470383490	17960	17960	17960	17960	19819
33	20230705	194200	20470383490	17960	17960	17960	17960	0
34	20230705	194100	20470383490	17960	17960	17960	17960	0
35	20230705	194000	20470383490	17960	17960	17960	17960	0
36	20230705	193900	20470383490	17960	17960	17960	17960	0
37	20230705	193800	20470383490	17960	17960	17960	17960	0
38	20230705	193700	20470383490	17960	17960	17960	17960	0
39	20230705	193600	20470383490	17960	17960	17960	17960	0
40	20230705	193500	20470383490	17960	17960	17960	17960	0
41	20230705	193400	20470383490	17960	17960	17960	17960	0
42	20230705	193300	20470383490	17960	17960	17960	17960	0
43	20230705	193200	20470383490	17960	17960	17960	17960	0
44	20230705	193100	20470383490	17960	17960	17960	17960	0
45	20230705	193000	20470383490	17960	17960	17960	17960	0
46	20230705	192900	20470383490	17960	17960	17960	17960	0
47	20230705	192800	20470383490	17960	17960	17960	17960	0
48	20230705	192700	20470383490	17960	17960	17960	17960	0
49	20230705	192600	20470383490	17960	17960	17960	17960	0
50	20230705	192500	20470383490	17960	17960	17960	17960	0
51	20230705	192400	20470383490	17960	17960	17960	17960	0
52	20230705	192300	20470383490	17960	17960	17960	17960	0
53	20230705	192200	20470383490	17960	17960	17960	17960	0
54	20230705	192100	20470383490	17960	17960	17960	17960	0
55	20230705	192000	20470383490	17960	17960	17960	17960	0
56	20230705	191900	20470383490	17960	17960	17960	17960	0
57	20230705	191800	20470383490	17960	17960	17960	17960	0
58	20230705	191700	20470383490	17960	17960	17960	17960	0
59	20230705	191600	20470383490	17960	17960	17960	17960	0
60	20230705	191500	20470383490	17960	17960	17960	17960	0
61	20230705	191400	20470383490	17960	17960	17960	17960	0
62	20230705	191300	20470383490	17960	17960	17960	17960	19819
63	20230705	191200	20470383490	17960	17960	17960	17960	0
64	20230705	191100	20470383490	17960	17960	17960	17960	0
65	20230705	191000	20470383490	17960	17960	17960	17960	0
66	20230705	190900	20470383490	17960	17960	17960	17960	0
67	20230705	190800	20470383490	17960	17960	17960	17960	0
68	20230705	190700	20470383490	17960	17960	17960	17960	0
69	20230705	190600	20470383490	17960	17960	17960	17960	0
70	20230705	190500	20470383490	17960	17960	17960	17960	0
71	20230705	190400	20470383490	17960	17960	17960	17960	0
72	20230705	190300	20470383490	17960	17960	17960	17960	0
73	20230705	190200	20470383490	17960	17960	17960	17960	0
74	20230705	190100	20470383490	17960	17960	17960	17960	0
75	20230705	190000	20470383490	17960	17960	17960	17960	0
76	20230705	185900	20470383490	17960	17960	17960	17960	0
77	20230705	185800	20470383490	17960	17960	17960	17960	0
78	20230705	185700	20470383490	17960	17960	17960	17960	0
79	20230705	185600	20470383490	17960	17960	17960	17960	0
80	20230705	185500	20470383490	17960	17960	17960	17960	0
81	20230705	185400	20470383490	17960	17960	17960	17960	0
82	20230705	185300	20470383490	17960	17960	17960	17960	0
83	20230705	185200	20470383490	17960	17960	17960	17960	0
84	20230705	185100	20470383490	17960	17960	17960	17960	0
85	20230705	185000	20470383490	17960	17960	17960	17960	0
86	20230705	184900	20470383490	17960	17960	17960	17960	0
87	20230705	184800	20470383490	17960	17960	17960	17960	0
88	20230705	184700	20470383490	17960	17960	17960	17960	0
89	20230705	184600	20470383490	17960	17960	17960	17960	0
90	20230705	184500	20470383490	17960	17960	17960	17960	0
91	20230705	184400	20470383490	17960	17960	17960	17960	0
92	20230705	184300	20470383490	17960	17960	17960	17960	19819
93	20230705	184200	20470383490	17960	17960	17960	17960	0
94	20230705	184100	20470383490	17960	17960	17960	17960	0
95	20230705	184000	20470383490	17960	17960	17960	17960	0
96	20230705	183900	20470383490	17960	17960	17960	17960	0
97	20230705	183800	20470383490	17960	17960	17960	17960	0
98	20230705	183700	20470383490	17960	17960	17960	17960	0
99	20230705	183600	20470383490	17960	17960	17960	17960	0
100	20230705	183500	20470383490	17960	17960	17960	17960	0
101	20230705	183400	20470383490	17960	17960	17960	17960	0
102	20230705	183300	20470383490	17960	17960	17960	17960	0
103	20230705	183200	20470383490	17960	17960	17960	17960	0
104	20230705	183100	20470383490	17960	17960	17960	17960	0
105	20230705	183000	20470383490	17960	17960	17960	17960	0
106	20230705	182900	20470383490	17960	17960	17960	17960	0
107	20230705	182800	20470383490	17960	17960	17960	17960	0
108	20230705	182700	20470383490	17960	17960	17960	17960	0
109	20230705	182600	20470383490	17960	17960	17960	17960	0
110	20230705	182500	20470383490	17960	17960	17960	17960	0
111	20230705	182400	20470383490	17960	17960	17960	17960	0
112	20230705	182300	20470383490	17960	17960	17960	17960	0
113	20230705	182200	20470383490	17960	17960	17960	17960	0
114	20230705	182100	20470383490	17960	17960	17960	17960	0
115	20230705	182000	20470383490	17960	17960	17960	17960	0
116	20230705	181900	20470383490	17960	17960	17960	17960	0
117	20230705	181800	20470383490	17960	17960	17960	17960	0
118	20230705	181700	20470383490	17960	17960	17960	17960	0
119	20230705	181600	20470383490	17960	17960	17960	17960	0
120	20230705	181500	20470383490	17960	17960	17960	17960	0
121	20230705	181400	20470383490	17960	17960	17960	17960	0
122	20230705	181300	20470383490	17960	17960	17960	17960	19819
123	20230705	181200	20470383490	17960	17960	17960	17960	0
124	20230705	181100	20470383490	17960	17960	17960	17960	0
125	20230705	181000	20470383490	17960	17960	17960	17960	0
126	20230705	180900	20470383490	17960	17960	17960	17960	0
127	20230705	180800	20470383490	17960	17960	17960	17960	0
128	20230705	180700	20470383490	17960	17960	17960	17960	0
129	20230705	180600	20470383490	17960	17960	17960	17960	0
130	20230705	180500	20470383490	17960	17960	17960	17960	0
131	20230705	180400	20470383490	17960	17960	17960	17960	0
132	20230705	180300	20470383490	17960	17960	17960	17960	0
133	20230705	180200	20470383490	17960	17960	17960	17960	0
134	20230705	180100	20470383490	17960	17960	17960	17960	0
135	20230705	180000	20470383490	17960	17960	17960	17960	0
136	20230705	175900	20470383490	17960	17960	17960	17960	0
137	20230705	175800	20470383490	17960	17960	17960	17960	0
138	20230705	175700	20470383490	17960	17960	17960	17960	0
139	20230705	175600	20470383490	17960	17960	17960	17960	0
140	20230705	175500	20470383490	17960	17960	17960	17960	0
141	20230705	175400	20470383490	17960	17960	17960	17960	0
142	20230705	175300	20470383490	17960	17960	17960	17960	0
143	20230705	175200	20470383490	17960	17960	17960	17960	0
144	20230705	175100	20470383490	17960	17960	17960	17960	0
145	20230705	175000	20470383490	17960	17960	17960	17960	0
146	20230705	174900	20470383490	17960	17960	17960	17960	0
147	20230705	174800	20470383490	17960	17960	17960	17960	0
148	20230705	174700	20470383490	17960	17960	17960	17960	0
149	20230705	174600	20470383490	17960	17960	17960	17960	0
150	20230705	174500	20470383490	17960	17960	17960	17960	0
151	20230705	174400	20470383490	17960	17960	17960	17960	0
152	20230705	174300	20470383490	17960	17960	17960	17960	19819
153	20230705	174200	20470383490	17960	17960	17960	17960	0
154	20230705	174100	20470383490	17960	17960	17960	17960	0
155	20230705	174000	20470383490	17960	17960	17960	17960	0
156	20230705	173900	20470383490	17960	17960	17960	17960	0
157	20230705	173800	20470383490	17960	17960	17960	17960	0
158	20230705	173700	20470383490	17960	17960	17960	17960	0
159	20230705	173600	20470383490	17960	17960	17960	17960	0
160	20230705	173500	20470383490	17960	17960	17960	17960	0
161	20230705	173400	20470383490	17960	17960	17960	17960	0
162	20230705	173300	20470383490	17960	17960	17960	17960	0
163	20230705	173200	20470383490	17960	17960	17960	17960	0
164	20230705	173100	20470383490	17960	17960	17960	17960	0
165	20230705	173000	20470383490	17960	17960	17960	17960	0
166	20230705	172900	20470383490	17960	17960	17960	17960	0
167	20230705	172800	20470383490	17960	17960	17960	17960	0
168	20230705	172700	20470383490	17960	17960	17960	17960	0
169	20230705	172600	20470383490	17960	17960	17960	17960	0
170	20230705	172500	20470383490	17960	17960	17960	17960	0
171	20230705	172400	20470383490	17960	17960	17960	17960	0
172	20230705	172300	20470383490	17960	17960	17960	17960	0
173	20230705	172200	20470383490	17960	17960	17960	17960	0
174	20230705	172100	20470383490	17960	17960	17960	17960	0
175	20230705	172000	20470383490	17960	17960	17960	17960	0
176	20230705	171900	20470383490	17960	17960	17960	17960	0
177	20230705	171800	20470383490	17960	17960	17960	17960	0
178	20230705	171700	20470383490	17960	17960	17960	17960	0
179	20230705	171600	20470383490	17960	17960	17960	17960	0
180	20230705	171500	20470383490	17960	17960	17960	17960	0
181	20230705	171400	20470383490	17960	17960	17960	17960	0
182	20230705	171300	20470383490	17960	17960	17960	17960	19819
183	20230705	171200	20470383490	17960	17960	17960	17960	0
184	20230705	171100	20470383490	17960	17960	17960	17960	0
185	20230705	171000	20470383490	17960	17960	17960	17960	0
186	20230705	170900	20470383490	17960	17960	17960	17960	0
187	20230705	170800	20470383490	17960	17960	17960	17960	0
188	20230705	170700	20470383490	17960	17960	17960	17960	0
189	20230705	170600	20470383490	17960	17960	17960	17960	0
190	20230705	170500	20470383490	17960	17960	17960	17960	0
191	20230705	170400	20470383490	17960	17960	17960	17960	0
192	20230705	170300	20470383490	17960	17960	17960	17960	0
193	20230705	170200	20470383490	17960	17960	17960	17960	0
194	20230705	170100	20470383490	17960	17960	17960	17960	0
195	20230705	170000	20470383490	17960	17960	17960	17960	0
196	20230705	165900	20470383490	17960	17960	17960	17960	0
197	20230705	165800	20470383490	17960	17960	17960	17960	0
198	20230705	165700	20470383490	17960	17960	17960	17960	0
199	20230705	165600	20470383490	17960	17960	17960	17960	0
200	20230705	165500	20470383490	17960	17960	17960	17960	0
201	20230705	165400	20470383490	17960	17960	17960	17960	0
202	20230705	165300	20470383490	17960	17960	17960	17960	0
203	20230705	165200	20470383490	17960	17960	17960	17960	0
204	20230705	165100	20470383490	17960	17960	17960	17960	0
205	20230705	165000	20470383490	17960	17960	17960	17960	0
206	20230705	164900	20470383490	17960	17960	17960	17960	0
207	20230705	164800	20470383490	17960	17960	17960	17960	0
208	20230705	164700	20470383490	17960	17960	17960	17960	0
209	20230705	164600	20470383490	17960	17960	17960	17960	0
210	20230705	164500	20470383490	17960	17960	17960	17960	0
211	20230705	164400	20470383490	17960	17960	17960	17960	0
212	20230705	164300	20470383490	17960	17960	17960	17960	19819
213	20230705	164200	20470383490	17960	17960	17960	17960	0
214	20230705	164100	20470383490	17960	17960	17960	17960	0
215	20230705	164000	20470383490	17960	17960	17960	17960	0
216	20230705	163900	20470383490	17960	17960	17960	17960	0
217	20230705	163800	20470383490	17960	17960	17960	17960	0
218	20230705	163700	20470383490	17960	17960	17960	17960	0
219	20230705	163600	20470383490	17960	17960	17960	17960	0
220	20230705	163500	20470383490	17960	17960	17960	17960	0
221	20230705	163400	20470383490	17960	17960	17960	17960	0
222	20230705	163300	20470383490	17960	17960	17960	17960	0
223	20230705	163200	20470383490	17960	17960	17960	17960	0
224	20230705	163100	20470383490	17960	17960	17960	17960	0
225	20230705	163000	20470383490	17960	17960	17960	17960	0
226	20230705	162900	20470383490	17960	17960	17960	17960	0
227	20230705	162800	20470383490	17960	17960	17960	17960	0
228	20230705	162700	20470383490	17960	17960	17960	17960	0
229	20230705	162600	20470383490	17960	17960	17960	17960	0
230	20230705	162500	20470383490	17960	17960	17960	17960	0
231	20230705	162400	20470383490	17960	17960	17960	17960	0
232	20230705	162300	20470383490	17960	17960	17960	17960	0
233	20230705	162200	20470383490	17960	17960	17960	17960	0
234	20230705	162100	20470383490	17960	17960	17960	17960	0
235	20230705	162000	20470383490	17960	17960	17960	17960	0
236	20230705	161900	20470383490	17960	17960	17960	17960	0
237	20230705	161800	20470383490	17960	17960	17960	17960	0
238	20230705	161700	20470383490	17960	17960	17960	17960	0
239	20230705	161600	20470383490	17960	17960	17960	17960	0
240	20230705	161500	20470383490	17960	17960	17960	17960	0
241	20230705	161400	20470383490	17960	17960	17960	17960	0
242	20230705	161300	20470383490	17960	17960	17960	17960	19819
243	20230705	161200	20470383490	17960	17960	17960	17960	0
244	20230705	161100	20470383490	17960	17960	17960	17960	0
245	20230705	161000	20470383490	17960	17960	17960	17960	0
246	20230705	160900	20470383490	17960	17960	17960	17960	0
247	20230705	160800	20470383490	17960	17960	17960	17960	0
248	20230705	160700	20470383490	17960	17960	17960	17960	0
249	20230705	160600	20470383490	17960	17960	17960	17960	0
250	20230705	160500	20470383490	17960	17960	17960	17960	0
251	20230705	160400	20470383490	17960	17960	17960	17960	0
252	20230705	160300	20470383490	17960	17960	17960	17960	0
253	20230705	160200	20470383490	17960	17960	17960	17960	0
254	20230705	160100	20470383490	17960	17960	17960	17960	0
255	20230705	160000	20470383490	17960	17960	17960	17960	0
256	20230705	155900	20470383490	17960	17960	17960	17960	0
257	20230705	155800	20470383490	17960	17960	17960	17960	0
258	20230705	155700	20470383490	17960	17960	17960	17960	0
259	20230705	155600	20470383490	17960	17960	17960	17960	0
260	20230705	155500	20470383490	17960	17960	17960	17960	0
261	20230705	155400	20470383490	17960	17960	17960	17960	0
262	20230705	155300	20470383490	17960	17960	17960	17960	0
263	20230705	155200	20470383490	17960	17960	17960	17960	0
264	20230705	155100	20470383490	17960	17960	17960	17960	0
265	20230705	155000	20470383490	17960	17960	17960	17960	0
266	20230705	154900	20470383490	17960	17960	17960	17960	0
267	20230705	154800	20470383490	17960	17960	17960	17960	0
268	20230705	154700	20470383490	17960	17960	17960	17960	0
269	20230705	154600	20470383490	17960	17960	17960	17960	0
270	20230705	154500	20470383490	17960	17960	17960	17960	0
271	20230705	154400	20470383490	17960	17960	17960	17960	0
272	20230705	154300	20470383490	17960	17960	17960	17960	19819
273	20230705	154200	20470383490	17960	17960	17960	17960	0
274	20230705	154100	20470383490	17960	17960	17960	17960	0
275	20230705	154000	20470383490	17960	17960	17960	17960	0
276	20230705	153900	20470383490	17960	17960	17960	17960	0
277	20230705	153800	20470383490	17960	17960	17960	17960	0
278	20230705	153700	20470383490	17960	17960	17960	17960	0
279	20230705	153600	20470383490	17960	17960	17960	17960	0
280	20230705	153500	20470383490	17960	17960	17960	17960	0
281	20230705	153400	20470383490	17960	17960	17960	17960	0
282	20230705	153300	20470383490	17960	17960	17960	17960	0
283	20230705	153200	20470383490	17960	17960	17960	17960	0
284	20230705	153100	20470383490	17960	17960	17960	17960	0
285	20230705	153000	20470383490	17960	17960	17960	17960	19819
286	20230705	152900	20114434250	17940	17940	17940	17940	0
287	20230705	152800	20114434250	17940	17940	17940	17940	0
288	20230705	152700	20114434250	17940	17940	17940	17940	0
289	20230705	152600	20114434250	17940	17940	17940	17940	0
290	20230705	152500	20114434250	17940	17940	17940	17940	0
291	20230705	152400	20114434250	17940	17940	17940	17940	0
292	20230705	152300	20114434250	17940	17940	17940	17940	0
293	20230705	152200	20114434250	17940	17940	17940	17940	0
294	20230705	152100	20114434250	17940	17940	17940	17940	0
295	20230705	152000	20114434250	17940	17940	17940	17940	0
296	20230705	151900	20114434250	17940	17920	17940	17920	2164
297	20230705	151800	20075632350	17920	17920	17930	17890	1223
298	20230705	151700	20053721060	17920	17890	17920	17890	1710
299	20230705	151600	20023111840	17890	17850	17890	17850	2008
300	20230705	151500	19987210170	17850	17860	17870	17850	1001
301	20230705	151400	19969333170	17870	17870	17880	17800	4292
302	20230705	151300	19892824470	17860	17820	17860	17810	1465
303	20230705	151200	19866715030	17800	17810	17820	17800	909
304	20230705	151100	19850531570	17810	17840	17850	17810	2693
305	20230705	151000	19802539540	17830	17860	17860	17830	337
306	20230705	150900	19796525910	17870	17850	17870	17830	4221
307	20230705	150800	19721211870	17850	17880	17890	17850	2203
308	20230705	150700	19681848830	17880	17900	17900	17880	1018
309	20230705	150600	19663639690	17890	17900	17910	17890	1978
310	20230705	150500	19628236760	17910	17900	17910	17900	1232
311	20230705	150400	19606175620	17910	17910	17920	17910	2359
312	20230705	150300	19563921860	17920	17920	17920	17910	164
313	20230705	150200	19560983590	17930	17930	17930	17910	1492
314	20230705	150100	19534235910	17930	17930	17930	17920	227
315	20230705	150000	19530166110	17930	17940	17940	17910	509
316	20230705	145900	19521042210	17940	17950	17950	17940	802
317	20230705	145800	19506650760	17940	17950	17950	17930	1722
318	20230705	145700	19475747060	17940	17940	17950	17930	402
319	20230705	145600	19468533840	17940	17940	17950	17940	439
320	20230705	145500	19460656200	17940	17880	17940	17880	2221
321	20230705	145400	19420890350	17870	17870	17870	17860	194
322	20230705	145300	19417423920	17870	17860	17870	17850	495
323	20230705	145200	19408586800	17850	17860	17860	17850	832
324	20230705	145100	19393731290	17860	17900	17900	17850	1043
325	20230705	145000	19375099560	17900	17900	17900	17870	2644
326	20230705	144900	19327777510	17850	17880	17880	17850	3848
327	20230705	144800	19258993480	17880	17900	17940	17870	660
328	20230705	144700	19247182750	17870	17870	17870	17850	1096
329	20230705	144600	19227609120	17870	17850	17900	17850	833
330	20230705	144500	19212722120	17850	17880	17880	17850	1658
331	20230705	144400	19183095970	17870	17850	17870	17850	1538
332	20230705	144300	19155637570	17850	17850	17870	17840	708
333	20230705	144200	19143003390	17840	17860	17880	17840	1782
334	20230705	144100	19111166090	17850	17810	17850	17810	1237
335	20230705	144000	19089120170	17810	17820	17830	17810	727
336	20230705	143900	19076167360	17820	17820	17830	17810	900
337	20230705	143800	19060134380	17820	17820	17830	17820	1555
338	20230705	143700	19032422590	17830	17840	17840	17820	738
339	20230705	143600	19019260600	17840	17820	17840	17820	372
340	20230705	143500	19012626770	17820	17830	17840	17820	1616
341	20230705	143400	18983826710	17850	17830	17850	17830	267
342	20230705	143300	18979065660	17820	17820	17820	17810	473
343	20230705	143200	18970637490	17810	17790	17820	17780	981
344	20230705	143100	18953182340	17790	17790	17800	17780	1331
345	20230705	143000	18929508890	17800	17780	17800	17780	5746
346	20230705	142900	18827250960	17780	17770	17780	17760	887
347	20230705	142800	18811492260	17760	17760	17760	17750	2761
348	20230705	142700	18762481230	17750	17760	17770	17750	3064
349	20230705	142600	18708078890	17770	17810	17810	17750	10375
350	20230705	142500	18523591080	17810	17890	17900	17810	8387
351	20230705	142400	18373849970	17890	17910	17910	17890	883
352	20230705	142300	18358045800	17910	17910	17930	17910	711
353	20230705	142200	18345308590	17910	17960	17960	17910	588
354	20230705	142100	18334754940	17960	18000	18000	17960	290
355	20230705	142000	18329539640	18000	18040	18040	18000	364
356	20230705	141900	18322982180	18050	18070	18080	18050	1360
357	20230705	141800	18298419330	18070	18070	18100	18060	1064
358	20230705	141700	18279184580	18080	18080	18120	18070	761
359	20230705	141600	18265414610	18070	18030	18080	18030	981
360	20230705	141500	18247688910	18030	17930	18030	17930	1400
361	20230705	141400	18222531310	17880	17880	17930	17870	3093
362	20230705	141300	18167216030	17880	17890	17900	17880	1175
363	20230705	141200	18146196770	17880	17890	17890	17880	789
364	20230705	141100	18132085700	17890	17900	17900	17890	598
365	20230705	141000	18121384590	17900	17900	17910	17890	591
366	20230705	140900	18110808050	17900	17910	17910	17900	921
367	20230705	140800	18094320100	17910	17900	17910	17900	777
368	20230705	140700	18080410160	17900	17910	17910	17880	376
369	20230705	140600	18073682400	17910	17870	17910	17870	2303
370	20230705	140500	18032497140	17890	17890	17910	17890	244
371	20230705	140400	18028129920	17890	17830	17890	17830	1662
372	20230705	140300	17998465950	17830	17820	17860	17820	1537
373	20230705	140200	17971062190	17820	17850	17860	17810	8041
374	20230705	140100	17827646240	17850	17900	17910	17850	7705
375	20230705	140000	17689912780	17910	18000	18000	17910	6749
376	20230705	135900	17568700620	18000	17990	18000	17990	437
377	20230705	135800	17560834640	17990	18000	18000	17990	4498
378	20230705	135700	17479883800	18000	18010	18020	18000	2083
379	20230705	135600	17442385830	18010	18000	18010	18000	4803
380	20230705	135500	17355931770	18010	18010	18020	18010	870
381	20230705	135400	17340262080	18020	18020	18020	18010	1512
382	20230705	135300	17313029150	18020	18030	18040	18010	852
383	20230705	135200	17297676210	18040	18020	18040	18020	215
384	20230705	135100	17293801690	18050	18010	18060	18010	81
385	20230705	135000	17292339910	18020	18030	18030	18010	669
386	20230705	134900	17280286300	18020	18020	18020	18020	75
387	20230705	134800	17278934800	18020	18060	18060	18020	5831
388	20230705	134700	17173851010	18070	18070	18070	18070	16
389	20230705	134600	17173561890	18060	18050	18060	18050	1234
390	20230705	134500	17151277570	18050	18050	18050	18050	578
391	20230705	134400	17140844670	18050	18020	18060	18020	270
392	20230705	134300	17135972200	18020	18020	18020	18010	745
393	20230705	134200	17122551300	18020	18010	18020	18010	130
394	20230705	134100	17120209770	18010	18060	18070	18010	891
395	20230705	134000	17104140690	18050	18050	18050	18050	103
396	20230705	133900	17102281540	18050	18050	18050	18050	462
397	20230705	133800	17093942440	18040	18050	18050	18040	718
398	20230705	133700	17080987640	18040	18040	18040	18040	0
399	20230705	133600	17080987640	18040	18080	18080	18040	102
400	20230705	133500	17079144000	18080	18040	18080	18040	214
401	20230705	133400	17075277280	18040	18040	18040	18040	120
402	20230705	133300	17073112480	18040	18110	18110	18040	704
403	20230705	133200	17060364280	18110	18040	18110	18040	1007
404	20230705	133100	17042160520	18040	18030	18040	18000	314
405	20230705	133000	17036500840	18030	18040	18070	18030	508
406	20230705	132900	17027334520	18040	18000	18040	18000	332
407	20230705	132800	17021349580	18000	17980	18000	17980	1794
408	20230705	132700	16989057720	17990	18000	18010	17990	6171
409	20230705	132600	16877977420	18000	18000	18010	18000	1797
410	20230705	132500	16845630700	18010	18010	18010	18000	959
411	20230705	132400	16828365820	18010	18010	18020	18010	171
412	20230705	132300	16825286070	18000	18040	18050	18000	3436
413	20230705	132200	16763414050	18050	18060	18070	18050	238
414	20230705	132100	16759115190	18070	18020	18070	18010	2216
415	20230705	132000	16719197030	18010	18020	18020	18010	570
416	20230705	131900	16708926280	18020	18020	18030	18020	5033
417	20230705	131800	16618231080	18030	18030	18040	18020	1646
418	20230705	131700	16588555620	18030	18050	18060	18030	726
419	20230705	131600	16575458920	18040	18040	18050	18040	826
420	20230705	131500	16560557870	18040	18080	18080	18030	4376
421	20230705	131400	16481560120	18090	18080	18090	18070	223
422	20230705	131300	16477530390	18070	18090	18090	18070	475
423	20230705	131200	16468942350	18090	18120	18120	18090	536
424	20230705	131100	16459245820	18130	18080	18130	18070	1042
425	20230705	131000	16440382660	18080	18080	18090	18070	1675
426	20230705	130900	16410090240	18080	18050	18080	18050	3334
427	20230705	130800	16349875210	18050	18060	18070	18050	946
428	20230705	130700	16332791190	18070	18090	18090	18070	913
429	20230705	130600	16316286700	18090	18100	18110	18090	197
430	20230705	130500	16312721220	18110	18080	18110	18080	168
431	20230705	130400	16309683190	18080	18090	18090	18080	238
432	20230705	130300	16305379480	18090	18110	18120	18080	3404
433	20230705	130200	16243762790	18120	18130	18130	18120	619
434	20230705	130100	16232544860	18140	18130	18140	18130	436
435	20230705	130000	16224637650	18130	18110	18130	18100	1144
436	20230705	125900	16203921730	18110	18110	18110	18110	150
437	20230705	125800	16201205230	18100	18100	18130	18100	194
438	20230705	125700	16197689880	18100	18090	18100	18090	444
439	20230705	125600	16189654980	18090	18090	18100	18080	843
440	20230705	125500	16174405390	18100	18100	18100	18090	536
441	20230705	125400	16164703840	18100	18120	18120	18100	1310
442	20230705	125300	16140987310	18140	18130	18140	18120	1093
443	20230705	125200	16121172890	18140	18150	18150	18140	1266
444	20230705	125100	16098207630	18150	18150	18160	18140	82
445	20230705	125000	16096719410	18140	18160	18160	18140	910
446	20230705	124900	16080204510	18160	18180	18180	18160	161
447	20230705	124800	16077277710	18180	18140	18180	18140	965
448	20230705	124700	16059761040	18130	18130	18150	18130	619
449	20230705	124600	16048535180	18130	18120	18130	18110	906
450	20230705	124500	16032116450	18120	18130	18130	18120	325
451	20230705	124400	16026227120	18130	18110	18130	18100	333
452	20230705	124300	16020192480	18110	18120	18120	18110	1522
453	20230705	124200	15992623230	18120	18140	18140	18120	1188
454	20230705	124100	15971095620	18150	18120	18150	18120	249
455	20230705	124000	15966582130	18120	18150	18150	18120	308
456	20230705	123900	15960995530	18130	18120	18200	18110	103
457	20230705	123800	15959128990	18130	18190	18200	18130	1305
458	20230705	123700	15935419050	18190	18250	18250	18190	329
459	20230705	123600	15929426770	18270	18200	18270	18200	238
460	20230705	123500	15925085570	18190	18170	18190	18170	516
461	20230705	123400	15915700050	18170	18180	18180	18070	3170
462	20230705	123300	15858329000	18130	18120	18130	18110	9
463	20230705	123200	15858165970	18110	18090	18280	18090	1796
464	20230705	123100	15825571740	18090	18100	18110	18090	2618
465	20230705	123000	15778188120	18110	18120	18120	18100	4628
466	20230705	122900	15694397150	18120	18150	18150	18120	950
467	20230705	122800	15677175020	18150	18130	18150	18120	4289
468	20230705	122700	15599453930	18130	18160	18160	18130	767
469	20230705	122600	15585544680	18160	18160	18160	18140	696
470	20230705	122500	15572909790	18160	18130	18160	18120	785
471	20230705	122400	15558679080	18130	18120	18130	18120	741
472	20230705	122300	15545251590	18120	18160	18180	18120	3404
473	20230705	122200	15483500400	18170	18190	18190	18170	1642
474	20230705	122100	15453652290	18210	18200	18210	18200	57
475	20230705	122000	15452614330	18210	18210	18220	18200	115
476	20230705	121900	15450520570	18200	18240	18240	18200	120
477	20230705	121800	15448332020	18240	18200	18260	18200	230
478	20230705	121700	15444140350	18200	18210	18210	18170	1120
479	20230705	121600	15423755490	18210	18200	18210	18200	417
480	20230705	121500	15416163080	18200	18170	18200	18160	1368
481	20230705	121400	15391274910	18190	18190	18200	18190	357
482	20230705	121300	15384778060	18200	18220	18220	18190	168
483	20230705	121200	15381718810	18220	18120	18220	18120	484
484	20230705	121100	15372911800	18120	18150	18160	18110	4644
485	20230705	121000	15288734330	18150	18180	18210	18140	2644
486	20230705	120900	15240728100	18180	18170	18210	18170	1647
487	20230705	120800	15210767200	18170	18190	18190	18160	1800
488	20230705	120700	15178066210	18190	18200	18210	18180	1038
489	20230705	120600	15159177300	18210	18240	18240	18200	1394
490	20230705	120500	15133782750	18240	18220	18240	18220	1610
491	20230705	120400	15104442930	18210	18270	18270	18200	8008
492	20230705	120300	14958436870	18260	18320	18320	18250	3407
493	20230705	120200	14896126540	18330	18340	18340	18330	1277
494	20230705	120100	14872711130	18340	18340	18360	18340	1005
495	20230705	120000	14854273340	18350	18350	18350	18340	619
496	20230705	115900	14842916690	18340	18330	18340	18330	1276
497	20230705	115800	14819526830	18330	18310	18330	18310	61
498	20230705	115700	14818409300	18330	18280	18330	18280	1602
499	20230705	115600	14789086110	18280	18300	18300	18270	790
500	20230705	115500	14774647840	18300	18330	18330	18300	1735
501	20230705	115400	14742876540	18330	18340	18340	18330	335
502	20230705	115300	14736735400	18330	18320	18340	18320	1394
503	20230705	115200	14711191450	18310	18300	18320	18270	804
504	20230705	115100	14696475550	18300	18350	18350	18260	4247
505	20230705	115000	14618715240	18340	18360	18360	18340	3653
506	20230705	114900	14551672810	18360	18370	18380	18360	2759
507	20230705	114800	14501000560	18370	18380	18380	18370	26
508	20230705	114700	14500522910	18380	18370	18380	18370	63
509	20230705	114600	14499365220	18370	18370	18380	18370	934
510	20230705	114500	14482207050	18370	18380	18390	18370	1571
511	20230705	114400	14453344850	18380	18390	18390	18380	69
512	20230705	114300	14452076220	18380	18370	18380	18370	1392
513	20230705	114200	14426503780	18370	18380	18400	18370	1356
514	20230705	114100	14401581030	18380	18390	18390	18370	1661
515	20230705	114000	14371050300	18400	18410	18410	18390	495
516	20230705	113900	14361942440	18410	18400	18410	18400	36
517	20230705	113800	14361279990	18410	18400	18410	18400	141
518	20230705	113700	14358685080	18400	18430	18430	18400	208
519	20230705	113600	14354853780	18430	18420	18430	18400	714
520	20230705	113500	14341707690	18430	18410	18430	18400	109
521	20230705	113400	14339700800	18400	18410	18420	18400	752
522	20230705	113300	14325851790	18420	18420	18420	18400	198
523	20230705	113200	14322205620	18430	18430	18440	18420	307
524	20230705	113100	14316547500	18430	18440	18440	18430	140
525	20230705	113000	14313966710	18440	18400	18490	18400	2348
526	20230705	112900	14270734470	18400	18410	18430	18400	996
527	20230705	112800	14252403650	18410	18430	18430	18400	783
528	20230705	112700	14237980270	18430	18460	18460	18430	1975
529	20230705	112600	14201554190	18460	18520	18520	18460	1638
530	20230705	112500	14171279920	18500	18550	18550	18500	2393
531	20230705	112400	14126970140	18570	18530	18570	18530	475
532	20230705	112300	14118164260	18530	18510	18560	18510	643
533	20230705	112200	14106236890	18510	18510	18520	18510	236
534	20230705	112100	14101868520	18510	18510	18540	18510	525
535	20230705	112000	14092141730	18510	18570	18580	18510	1711
536	20230705	111900	14060394280	18570	18570	18570	18560	1552
537	20230705	111800	14031578230	18560	18540	18570	18540	1259
538	20230705	111700	14008212240	18530	18480	18530	18480	4596
539	20230705	111600	13923154760	18480	18490	18490	18470	137
540	20230705	111500	13920623200	18490	18440	18490	18440	2248
541	20230705	111400	13879148140	18440	18480	18480	18440	763
542	20230705	111300	13865072690	18460	18460	18470	18450	451
543	20230705	111200	13856747840	18460	18470	18470	18460	1319
544	20230705	111100	13832391860	18470	18450	18470	18450	209
545	20230705	111000	13828532200	18450	18450	18470	18440	506
546	20230705	110900	13819194070	18450	18460	18460	18440	487
547	20230705	110800	13810210370	18460	18500	18500	18460	180
548	20230705	110700	13806882950	18500	18530	18540	18500	2521
549	20230705	110600	13760184970	18530	18540	18560	18530	903
550	20230705	110500	13743440750	18550	18540	18570	18530	1109
551	20230705	110400	13722862920	18530	18500	18530	18500	1150
552	20230705	110300	13701562820	18510	18410	18520	18410	4926
553	20230705	110200	13610576200	18400	18440	18440	18400	755
554	20230705	110100	13596679800	18390	18380	18440	18380	1213
555	20230705	110000	13574349410	18380	18370	18380	18370	106
556	20230705	105900	13572401160	18380	18380	18380	18370	1216
557	20230705	105800	13550062420	18380	18380	18400	18370	3659
558	20230705	105700	13482817090	18380	18410	18420	18380	1162
559	20230705	105600	13461439200	18410	18420	18420	18410	1634
560	20230705	105500	13431352830	18420	18410	18430	18410	115
561	20230705	105400	13429234550	18440	18480	18480	18410	745
562	20230705	105300	13415483280	18480	18450	18490	18450	3449
563	20230705	105200	13351791180	18440	18380	18440	18380	1712
564	20230705	105100	13320262350	18370	18390	18400	18370	131
565	20230705	105000	13317854200	18380	18380	18430	18370	1305
566	20230705	104900	13293864290	18380	18400	18400	18370	353
567	20230705	104800	13287376590	18400	18420	18420	18400	150
568	20230705	104700	13284614510	18420	18370	18430	18360	1247
569	20230705	104600	13261684650	18360	18350	18380	18350	204
570	20230705	104500	13257938850	18340	18330	18340	18330	1379
571	20230705	104400	13232653560	18330	18340	18340	18330	821
572	20230705	104300	13217600340	18340	18360	18360	18330	891
573	20230705	104200	13201263090	18360	18410	18410	18360	680
574	20230705	104100	13188753430	18410	18440	18440	18410	846
575	20230705	104000	13173173460	18450	18460	18480	18450	2046
576	20230705	103900	13135387270	18460	18450	18460	18420	900
577	20230705	103800	13118784780	18450	18410	18450	18400	3861
578	20230705	103700	13047649470	18410	18380	18410	18380	1490
579	20230705	103600	13020238880	18380	18370	18390	18350	1425
580	20230705	103500	12994056630	18370	18340	18370	18330	585
581	20230705	103400	12983313840	18330	18310	18350	18310	422
582	20230705	103300	12975573070	18310	18290	18310	18290	485
583	20230705	103200	12966700600	18290	18250	18290	18250	980
584	20230705	103100	12948789930	18250	18230	18250	18230	787
585	20230705	103000	12934436170	18220	18250	18250	18220	2411
586	20230705	102900	12890467310	18270	18280	18280	18250	2392
587	20230705	102800	12846792480	18290	18290	18290	18280	660
588	20230705	102700	12834721580	18290	18300	18300	18290	73
589	20230705	102600	12833385810	18300	18310	18310	18270	282
590	20230705	102500	12828231020	18300	18280	18300	18270	151
591	20230705	102400	12825470990	18280	18320	18320	18270	1063
592	20230705	102300	12806009060	18310	18250	18310	18250	1867
593	20230705	102200	12771891060	18260	18250	18260	18250	4531
594	20230705	102100	12689197430	18260	18270	18280	18260	1741
595	20230705	102000	12657403360	18270	18290	18290	18270	1150
596	20230705	101900	12636389110	18290	18320	18320	18290	156
597	20230705	101800	12633535140	18270	18290	18330	18270	1652
598	20230705	101700	12603342330	18330	18270	18340	18260	457
599	20230705	101600	12594986870	18250	18250	18340	18240	2324
600	20230705	101500	12552560710	18240	18240	18250	18230	1079
601	20230705	101400	12532876320	18250	18330	18360	18250	5986
602	20230705	101300	12423466570	18330	18390	18390	18330	898
603	20230705	101200	12406983880	18390	18380	18390	18370	889
604	20230705	101100	12390651810	18370	18290	18380	18290	950
605	20230705	101000	12373223040	18290	18330	18400	18280	5295
606	20230705	100900	12276328920	18330	18330	18400	18320	1506
607	20230705	100800	12248694070	18330	18340	18400	18320	6099
608	20230705	100700	12136847350	18360	18350	18370	18340	1187
609	20230705	100600	12115075300	18350	18370	18370	18350	183
610	20230705	100500	12111715710	18370	18340	18370	18340	160
611	20230705	100400	12108779670	18340	18370	18390	18330	1822
612	20230705	100300	12075357410	18390	18340	18400	18340	520
613	20230705	100200	12065814610	18340	18410	18410	18340	863
614	20230705	100100	12049950040	18410	18330	18410	18310	1834
615	20230705	100000	12016278430	18340	18340	18350	18310	1248
616	20230705	095900	11993393030	18340	18280	18350	18260	2510
617	20230705	095800	11947490960	18280	18320	18320	18260	1325
618	20230705	095700	11923254780	18320	18350	18390	18320	2329
619	20230705	095600	11880528710	18390	18360	18390	18350	3344
620	20230705	095500	11819125340	18360	18400	18420	18360	4276
621	20230705	095400	11740473270	18410	18390	18410	18390	2077
622	20230705	095300	11702257920	18390	18350	18400	18350	1505
623	20230705	095200	11674583780	18350	18380	18420	18350	6380
624	20230705	095100	11557183170	18380	18240	18380	18240	2378
625	20230705	095000	11513539860	18320	18210	18320	18200	6846
626	20230705	094900	11388837670	18210	18280	18290	18210	8873
627	20230705	094800	11227027000	18280	18240	18290	18230	4535
628	20230705	094700	11144233400	18250	18390	18390	18200	14811
629	20230705	094600	10873402080	18390	18500	18500	18360	10532
630	20230705	094500	10679533020	18410	18370	18500	18350	9735
631	20230705	094400	10500043060	18370	18360	18500	18340	9739
632	20230705	094300	10320974820	18370	18590	18600	18370	17815
633	20230705	094200	9991263110	18580	18670	18670	18580	23533
634	20230705	094100	9553297220	18670	18830	18830	18660	16577
635	20230705	094000	9242517820	18840	18980	19030	18840	8904
636	20230705	093900	9073969590	18970	18890	19080	18790	20731
637	20230705	093800	8681980480	18900	19000	19100	18880	19385
638	20230705	093700	8314702270	19030	18900	19160	18900	48311
639	20230705	093600	7393724930	18930	19090	19090	18880	32636
640	20230705	093500	6775112900	19090	18780	19090	18780	46516
641	20230705	093400	5893776340	18760	18640	18790	18630	19758
642	20230705	093300	5524154510	18640	18530	18660	18530	3454
643	20230705	093200	5459961820	18510	18510	18570	18490	4896
644	20230705	093100	5369162510	18510	18400	18520	18400	3661
645	20230705	093000	5301528860	18460	18420	18470	18390	1321
646	20230705	092900	5277194070	18390	18400	18400	18330	1286
647	20230705	092800	5253556590	18400	18460	18460	18220	6366
648	20230705	092700	5136975490	18460	18410	18480	18390	1559
649	20230705	092600	5108233290	18410	18350	18410	18350	717
650	20230705	092500	5095051170	18340	18290	18380	18260	2789
651	20230705	092400	5044012560	18290	18260	18300	18240	2113
652	20230705	092300	5005448420	18250	18240	18310	18240	2032
653	20230705	092200	4968324820	18230	18380	18380	18160	6202
654	20230705	092100	4855129110	18310	18460	18460	18310	6809
655	20230705	092000	4730034440	18430	18450	18710	18330	9206
656	20230705	091900	4560015820	18400	18680	18690	18400	26675
657	20230705	091800	4064854890	18680	18700	18740	18650	34276
658	20230705	091700	3423683700	18700	18580	18830	18580	16293
659	20230705	091600	3119493140	18580	18520	18590	18500	5439
660	20230705	091500	3018560400	18520	18530	18540	18480	11550
661	20230705	091400	2804779790	18530	18460	18540	18450	14432
662	20230705	091300	2537880180	18460	18420	18470	18340	12977
663	20230705	091200	2298598690	18410	18140	18420	18100	7367
664	20230705	091100	2163611520	18120	18100	18220	18070	4712
665	20230705	091000	2078267450	18100	18150	18150	18100	8057
666	20230705	090900	1932352590	18150	18160	18220	18120	3592
667	20230705	090800	1867116860	18160	18090	18250	18070	2264
668	20230705	090700	1826117230	18080	18060	18140	18010	13869
669	20230705	090600	1575455210	18060	18150	18150	18050	8635
670	20230705	090500	1419153350	18140	18380	18390	18140	19561
671	20230705	090400	1061758830	18380	18320	18390	18310	7548
672	20230705	090300	923179020	18310	18180	18310	18180	5679
673	20230705	090200	819517670	18220	18270	18290	18160	7691
674	20230705	090100	679498700	18250	18090	18320	18080	6984
675	20230705	090000	552125110	18110	18100	18110	18050	30391