KissMeData/149980/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	201300	22077043030	8930	8930	8930	8930	23823
3	20230719	201200	22077043030	8930	8930	8930	8930	0
4	20230719	201100	22077043030	8930	8930	8930	8930	0
5	20230719	201000	22077043030	8930	8930	8930	8930	0
6	20230719	200900	22077043030	8930	8930	8930	8930	0
7	20230719	200800	22077043030	8930	8930	8930	8930	0
8	20230719	200700	22077043030	8930	8930	8930	8930	0
9	20230719	200600	22077043030	8930	8930	8930	8930	0
10	20230719	200500	22077043030	8930	8930	8930	8930	0
11	20230719	200400	22077043030	8930	8930	8930	8930	0
12	20230719	200300	22077043030	8930	8930	8930	8930	0
13	20230719	200200	22077043030	8930	8930	8930	8930	0
14	20230719	200100	22077043030	8930	8930	8930	8930	0
15	20230719	200000	22077043030	8930	8930	8930	8930	0
16	20230719	195900	22077043030	8930	8930	8930	8930	0
17	20230719	195800	22077043030	8930	8930	8930	8930	0
18	20230719	195700	22077043030	8930	8930	8930	8930	0
19	20230719	195600	22077043030	8930	8930	8930	8930	0
20	20230719	195500	22077043030	8930	8930	8930	8930	0
21	20230719	195400	22077043030	8930	8930	8930	8930	0
22	20230719	195300	22077043030	8930	8930	8930	8930	0
23	20230719	195200	22077043030	8930	8930	8930	8930	0
24	20230719	195100	22077043030	8930	8930	8930	8930	0
25	20230719	195000	22077043030	8930	8930	8930	8930	0
26	20230719	194900	22077043030	8930	8930	8930	8930	0
27	20230719	194800	22077043030	8930	8930	8930	8930	0
28	20230719	194700	22077043030	8930	8930	8930	8930	0
29	20230719	194600	22077043030	8930	8930	8930	8930	0
30	20230719	194500	22077043030	8930	8930	8930	8930	0
31	20230719	194400	22077043030	8930	8930	8930	8930	0
32	20230719	194300	22077043030	8930	8930	8930	8930	23823
33	20230719	194200	22077043030	8930	8930	8930	8930	0
34	20230719	194100	22077043030	8930	8930	8930	8930	0
35	20230719	194000	22077043030	8930	8930	8930	8930	0
36	20230719	193900	22077043030	8930	8930	8930	8930	0
37	20230719	193800	22077043030	8930	8930	8930	8930	0
38	20230719	193700	22077043030	8930	8930	8930	8930	0
39	20230719	193600	22077043030	8930	8930	8930	8930	0
40	20230719	193500	22077043030	8930	8930	8930	8930	0
41	20230719	193400	22077043030	8930	8930	8930	8930	0
42	20230719	193300	22077043030	8930	8930	8930	8930	0
43	20230719	193200	22077043030	8930	8930	8930	8930	0
44	20230719	193100	22077043030	8930	8930	8930	8930	0
45	20230719	193000	22077043030	8930	8930	8930	8930	0
46	20230719	192900	22077043030	8930	8930	8930	8930	0
47	20230719	192800	22077043030	8930	8930	8930	8930	0
48	20230719	192700	22077043030	8930	8930	8930	8930	0
49	20230719	192600	22077043030	8930	8930	8930	8930	0
50	20230719	192500	22077043030	8930	8930	8930	8930	0
51	20230719	192400	22077043030	8930	8930	8930	8930	0
52	20230719	192300	22077043030	8930	8930	8930	8930	0
53	20230719	192200	22077043030	8930	8930	8930	8930	0
54	20230719	192100	22077043030	8930	8930	8930	8930	0
55	20230719	192000	22077043030	8930	8930	8930	8930	0
56	20230719	191900	22077043030	8930	8930	8930	8930	0
57	20230719	191800	22077043030	8930	8930	8930	8930	0
58	20230719	191700	22077043030	8930	8930	8930	8930	0
59	20230719	191600	22077043030	8930	8930	8930	8930	0
60	20230719	191500	22077043030	8930	8930	8930	8930	0
61	20230719	191400	22077043030	8930	8930	8930	8930	0
62	20230719	191300	22077043030	8930	8930	8930	8930	23823
63	20230719	191200	22077043030	8930	8930	8930	8930	0
64	20230719	191100	22077043030	8930	8930	8930	8930	0
65	20230719	191000	22077043030	8930	8930	8930	8930	0
66	20230719	190900	22077043030	8930	8930	8930	8930	0
67	20230719	190800	22077043030	8930	8930	8930	8930	0
68	20230719	190700	22077043030	8930	8930	8930	8930	0
69	20230719	190600	22077043030	8930	8930	8930	8930	0
70	20230719	190500	22077043030	8930	8930	8930	8930	0
71	20230719	190400	22077043030	8930	8930	8930	8930	0
72	20230719	190300	22077043030	8930	8930	8930	8930	0
73	20230719	190200	22077043030	8930	8930	8930	8930	0
74	20230719	190100	22077043030	8930	8930	8930	8930	0
75	20230719	190000	22077043030	8930	8930	8930	8930	0
76	20230719	185900	22077043030	8930	8930	8930	8930	0
77	20230719	185800	22077043030	8930	8930	8930	8930	0
78	20230719	185700	22077043030	8930	8930	8930	8930	0
79	20230719	185600	22077043030	8930	8930	8930	8930	0
80	20230719	185500	22077043030	8930	8930	8930	8930	0
81	20230719	185400	22077043030	8930	8930	8930	8930	0
82	20230719	185300	22077043030	8930	8930	8930	8930	0
83	20230719	185200	22077043030	8930	8930	8930	8930	0
84	20230719	185100	22077043030	8930	8930	8930	8930	0
85	20230719	185000	22077043030	8930	8930	8930	8930	0
86	20230719	184900	22077043030	8930	8930	8930	8930	0
87	20230719	184800	22077043030	8930	8930	8930	8930	0
88	20230719	184700	22077043030	8930	8930	8930	8930	0
89	20230719	184600	22077043030	8930	8930	8930	8930	0
90	20230719	184500	22077043030	8930	8930	8930	8930	0
91	20230719	184400	22077043030	8930	8930	8930	8930	0
92	20230719	184300	22077043030	8930	8930	8930	8930	23823
93	20230719	184200	22077043030	8930	8930	8930	8930	0
94	20230719	184100	22077043030	8930	8930	8930	8930	0
95	20230719	184000	22077043030	8930	8930	8930	8930	0
96	20230719	183900	22077043030	8930	8930	8930	8930	0
97	20230719	183800	22077043030	8930	8930	8930	8930	0
98	20230719	183700	22077043030	8930	8930	8930	8930	0
99	20230719	183600	22077043030	8930	8930	8930	8930	0
100	20230719	183500	22077043030	8930	8930	8930	8930	0
101	20230719	183400	22077043030	8930	8930	8930	8930	0
102	20230719	183300	22077043030	8930	8930	8930	8930	0
103	20230719	183200	22077043030	8930	8930	8930	8930	0
104	20230719	183100	22077043030	8930	8930	8930	8930	0
105	20230719	183000	22077043030	8930	8930	8930	8930	0
106	20230719	182900	22077043030	8930	8930	8930	8930	0
107	20230719	182800	22077043030	8930	8930	8930	8930	0
108	20230719	182700	22077043030	8930	8930	8930	8930	0
109	20230719	182600	22077043030	8930	8930	8930	8930	0
110	20230719	182500	22077043030	8930	8930	8930	8930	0
111	20230719	182400	22077043030	8930	8930	8930	8930	0
112	20230719	182300	22077043030	8930	8930	8930	8930	0
113	20230719	182200	22077043030	8930	8930	8930	8930	0
114	20230719	182100	22077043030	8930	8930	8930	8930	0
115	20230719	182000	22077043030	8930	8930	8930	8930	0
116	20230719	181900	22077043030	8930	8930	8930	8930	0
117	20230719	181800	22077043030	8930	8930	8930	8930	0
118	20230719	181700	22077043030	8930	8930	8930	8930	0
119	20230719	181600	22077043030	8930	8930	8930	8930	0
120	20230719	181500	22077043030	8930	8930	8930	8930	0
121	20230719	181400	22077043030	8930	8930	8930	8930	0
122	20230719	181300	22077043030	8930	8930	8930	8930	23823
123	20230719	181200	22077043030	8930	8930	8930	8930	0
124	20230719	181100	22077043030	8930	8930	8930	8930	0
125	20230719	181000	22077043030	8930	8930	8930	8930	0
126	20230719	180900	22077043030	8930	8930	8930	8930	0
127	20230719	180800	22077043030	8930	8930	8930	8930	0
128	20230719	180700	22077043030	8930	8930	8930	8930	0
129	20230719	180600	22077043030	8930	8930	8930	8930	0
130	20230719	180500	22077043030	8930	8930	8930	8930	0
131	20230719	180400	22077043030	8930	8930	8930	8930	0
132	20230719	180300	22077043030	8930	8930	8930	8930	0
133	20230719	180200	22077043030	8930	8930	8930	8930	0
134	20230719	180100	22077043030	8930	8930	8930	8930	0
135	20230719	180000	22077043030	8930	8930	8930	8930	0
136	20230719	175900	22077043030	8930	8930	8930	8930	0
137	20230719	175800	22077043030	8930	8930	8930	8930	0
138	20230719	175700	22077043030	8930	8930	8930	8930	0
139	20230719	175600	22077043030	8930	8930	8930	8930	0
140	20230719	175500	22077043030	8930	8930	8930	8930	0
141	20230719	175400	22077043030	8930	8930	8930	8930	0
142	20230719	175300	22077043030	8930	8930	8930	8930	0
143	20230719	175200	22077043030	8930	8930	8930	8930	0
144	20230719	175100	22077043030	8930	8930	8930	8930	0
145	20230719	175000	22077043030	8930	8930	8930	8930	0
146	20230719	174900	22077043030	8930	8930	8930	8930	0
147	20230719	174800	22077043030	8930	8930	8930	8930	0
148	20230719	174700	22077043030	8930	8930	8930	8930	0
149	20230719	174600	22077043030	8930	8930	8930	8930	0
150	20230719	174500	22077043030	8930	8930	8930	8930	0
151	20230719	174400	22077043030	8930	8930	8930	8930	0
152	20230719	174300	22077043030	8930	8930	8930	8930	23823
153	20230719	174200	22077043030	8930	8930	8930	8930	0
154	20230719	174100	22077043030	8930	8930	8930	8930	0
155	20230719	174000	22077043030	8930	8930	8930	8930	0
156	20230719	173900	22077043030	8930	8930	8930	8930	0
157	20230719	173800	22077043030	8930	8930	8930	8930	0
158	20230719	173700	22077043030	8930	8930	8930	8930	0
159	20230719	173600	22077043030	8930	8930	8930	8930	0
160	20230719	173500	22077043030	8930	8930	8930	8930	0
161	20230719	173400	22077043030	8930	8930	8930	8930	0
162	20230719	173300	22077043030	8930	8930	8930	8930	0
163	20230719	173200	22077043030	8930	8930	8930	8930	0
164	20230719	173100	22077043030	8930	8930	8930	8930	0
165	20230719	173000	22077043030	8930	8930	8930	8930	0
166	20230719	172900	22077043030	8930	8930	8930	8930	0
167	20230719	172800	22077043030	8930	8930	8930	8930	0
168	20230719	172700	22077043030	8930	8930	8930	8930	0
169	20230719	172600	22077043030	8930	8930	8930	8930	0
170	20230719	172500	22077043030	8930	8930	8930	8930	0
171	20230719	172400	22077043030	8930	8930	8930	8930	0
172	20230719	172300	22077043030	8930	8930	8930	8930	0
173	20230719	172200	22077043030	8930	8930	8930	8930	0
174	20230719	172100	22077043030	8930	8930	8930	8930	0
175	20230719	172000	22077043030	8930	8930	8930	8930	0
176	20230719	171900	22077043030	8930	8930	8930	8930	0
177	20230719	171800	22077043030	8930	8930	8930	8930	0
178	20230719	171700	22077043030	8930	8930	8930	8930	0
179	20230719	171600	22077043030	8930	8930	8930	8930	0
180	20230719	171500	22077043030	8930	8930	8930	8930	0
181	20230719	171400	22077043030	8930	8930	8930	8930	0
182	20230719	171300	22077043030	8930	8930	8930	8930	23823
183	20230719	171200	22077043030	8930	8930	8930	8930	0
184	20230719	171100	22077043030	8930	8930	8930	8930	0
185	20230719	171000	22077043030	8930	8930	8930	8930	0
186	20230719	170900	22077043030	8930	8930	8930	8930	0
187	20230719	170800	22077043030	8930	8930	8930	8930	0
188	20230719	170700	22077043030	8930	8930	8930	8930	0
189	20230719	170600	22077043030	8930	8930	8930	8930	0
190	20230719	170500	22077043030	8930	8930	8930	8930	0
191	20230719	170400	22077043030	8930	8930	8930	8930	0
192	20230719	170300	22077043030	8930	8930	8930	8930	0
193	20230719	170200	22077043030	8930	8930	8930	8930	0
194	20230719	170100	22077043030	8930	8930	8930	8930	0
195	20230719	170000	22077043030	8930	8930	8930	8930	0
196	20230719	165900	22077043030	8930	8930	8930	8930	0
197	20230719	165800	22077043030	8930	8930	8930	8930	0
198	20230719	165700	22077043030	8930	8930	8930	8930	0
199	20230719	165600	22077043030	8930	8930	8930	8930	0
200	20230719	165500	22077043030	8930	8930	8930	8930	0
201	20230719	165400	22077043030	8930	8930	8930	8930	0
202	20230719	165300	22077043030	8930	8930	8930	8930	0
203	20230719	165200	22077043030	8930	8930	8930	8930	0
204	20230719	165100	22077043030	8930	8930	8930	8930	0
205	20230719	165000	22077043030	8930	8930	8930	8930	0
206	20230719	164900	22077043030	8930	8930	8930	8930	0
207	20230719	164800	22077043030	8930	8930	8930	8930	0
208	20230719	164700	22077043030	8930	8930	8930	8930	0
209	20230719	164600	22077043030	8930	8930	8930	8930	0
210	20230719	164500	22077043030	8930	8930	8930	8930	0
211	20230719	164400	22077043030	8930	8930	8930	8930	0
212	20230719	164300	22077043030	8930	8930	8930	8930	23823
213	20230719	164200	22077043030	8930	8930	8930	8930	0
214	20230719	164100	22077043030	8930	8930	8930	8930	0
215	20230719	164000	22077043030	8930	8930	8930	8930	0
216	20230719	163900	22077043030	8930	8930	8930	8930	0
217	20230719	163800	22077043030	8930	8930	8930	8930	0
218	20230719	163700	22077043030	8930	8930	8930	8930	0
219	20230719	163600	22077043030	8930	8930	8930	8930	0
220	20230719	163500	22077043030	8930	8930	8930	8930	0
221	20230719	163400	22077043030	8930	8930	8930	8930	0
222	20230719	163300	22077043030	8930	8930	8930	8930	0
223	20230719	163200	22077043030	8930	8930	8930	8930	0
224	20230719	163100	22077043030	8930	8930	8930	8930	0
225	20230719	163000	22077043030	8930	8930	8930	8930	0
226	20230719	162900	22077043030	8930	8930	8930	8930	0
227	20230719	162800	22077043030	8930	8930	8930	8930	0
228	20230719	162700	22077043030	8930	8930	8930	8930	0
229	20230719	162600	22077043030	8930	8930	8930	8930	0
230	20230719	162500	22077043030	8930	8930	8930	8930	0
231	20230719	162400	22077043030	8930	8930	8930	8930	0
232	20230719	162300	22077043030	8930	8930	8930	8930	0
233	20230719	162200	22077043030	8930	8930	8930	8930	0
234	20230719	162100	22077043030	8930	8930	8930	8930	0
235	20230719	162000	22077043030	8930	8930	8930	8930	0
236	20230719	161900	22077043030	8930	8930	8930	8930	0
237	20230719	161800	22077043030	8930	8930	8930	8930	0
238	20230719	161700	22077043030	8930	8930	8930	8930	0
239	20230719	161600	22077043030	8930	8930	8930	8930	0
240	20230719	161500	22077043030	8930	8930	8930	8930	0
241	20230719	161400	22077043030	8930	8930	8930	8930	0
242	20230719	161300	22077043030	8930	8930	8930	8930	23823
243	20230719	161200	22077043030	8930	8930	8930	8930	0
244	20230719	161100	22077043030	8930	8930	8930	8930	0
245	20230719	161000	22077043030	8930	8930	8930	8930	0
246	20230719	160900	22077043030	8930	8930	8930	8930	0
247	20230719	160800	22077043030	8930	8930	8930	8930	0
248	20230719	160700	22077043030	8930	8930	8930	8930	0
249	20230719	160600	22077043030	8930	8930	8930	8930	0
250	20230719	160500	22077043030	8930	8930	8930	8930	0
251	20230719	160400	22077043030	8930	8930	8930	8930	0
252	20230719	160300	22077043030	8930	8930	8930	8930	0
253	20230719	160200	22077043030	8930	8930	8930	8930	0
254	20230719	160100	22077043030	8930	8930	8930	8930	0
255	20230719	160000	22077043030	8930	8930	8930	8930	0
256	20230719	155900	22077043030	8930	8930	8930	8930	0
257	20230719	155800	22077043030	8930	8930	8930	8930	0
258	20230719	155700	22077043030	8930	8930	8930	8930	0
259	20230719	155600	22077043030	8930	8930	8930	8930	0
260	20230719	155500	22077043030	8930	8930	8930	8930	0
261	20230719	155400	22077043030	8930	8930	8930	8930	0
262	20230719	155300	22077043030	8930	8930	8930	8930	0
263	20230719	155200	22077043030	8930	8930	8930	8930	0
264	20230719	155100	22077043030	8930	8930	8930	8930	0
265	20230719	155000	22077043030	8930	8930	8930	8930	0
266	20230719	154900	22077043030	8930	8930	8930	8930	0
267	20230719	154800	22077043030	8930	8930	8930	8930	0
268	20230719	154700	22077043030	8930	8930	8930	8930	0
269	20230719	154600	22077043030	8930	8930	8930	8930	0
270	20230719	154500	22077043030	8930	8930	8930	8930	0
271	20230719	154400	22077043030	8930	8930	8930	8930	0
272	20230719	154300	22077043030	8930	8930	8930	8930	23823
273	20230719	154200	22077043030	8930	8930	8930	8930	0
274	20230719	154100	22077043030	8930	8930	8930	8930	0
275	20230719	154000	22077043030	8930	8930	8930	8930	0
276	20230719	153900	22077043030	8930	8930	8930	8930	0
277	20230719	153800	22077043030	8930	8930	8930	8930	0
278	20230719	153700	22077043030	8930	8930	8930	8930	0
279	20230719	153600	22077043030	8930	8930	8930	8930	0
280	20230719	153500	22077043030	8930	8930	8930	8930	0
281	20230719	153400	22077043030	8930	8930	8930	8930	0
282	20230719	153300	22077043030	8930	8930	8930	8930	0
283	20230719	153200	22077043030	8930	8930	8930	8930	0
284	20230719	153100	22077043030	8930	8930	8930	8930	0
285	20230719	153000	22077043030	8930	8930	8930	8930	23823
286	20230719	152900	21864303640	8870	8870	8870	8870	0
287	20230719	152800	21864303640	8870	8870	8870	8870	0
288	20230719	152700	21864303640	8870	8870	8870	8870	0
289	20230719	152600	21864303640	8870	8870	8870	8870	0
290	20230719	152500	21864303640	8870	8870	8870	8870	0
291	20230719	152400	21864303640	8870	8870	8870	8870	0
292	20230719	152300	21864303640	8870	8870	8870	8870	0
293	20230719	152200	21864303640	8870	8870	8870	8870	0
294	20230719	152100	21864303640	8870	8870	8870	8870	0
295	20230719	152000	21864303640	8870	8870	8870	8870	0
296	20230719	151900	21864303640	8870	8850	8870	8840	3623
297	20230719	151800	21832217530	8850	8870	8870	8840	4779
298	20230719	151700	21789892640	8880	8870	8880	8860	2345
299	20230719	151600	21769093590	8870	8900	8900	8870	1257
300	20230719	151500	21757934340	8900	8890	8900	8880	2605
301	20230719	151400	21734781290	8890	8890	8900	8880	3423
302	20230719	151300	21704345520	8880	8820	8880	8820	11047
303	20230719	151200	21606783960	8820	8800	8850	8800	3984
304	20230719	151100	21571573160	8800	8810	8840	8790	1887
305	20230719	151000	21554968070	8810	8840	8850	8810	1348
306	20230719	150900	21543060010	8840	8810	8840	8810	2577
307	20230719	150800	21520315200	8810	8810	8810	8800	792
308	20230719	150700	21513345100	8810	8820	8830	8800	2107
309	20230719	150600	21494781920	8820	8840	8840	8800	2357
310	20230719	150500	21474002060	8840	8830	8840	8800	4952
311	20230719	150400	21430345050	8810	8800	8820	8790	5753
312	20230719	150300	21379687940	8800	8790	8800	8790	887
313	20230719	150200	21371887840	8790	8790	8800	8790	1724
314	20230719	150100	21356726000	8790	8760	8790	8760	1882
315	20230719	150000	21340210090	8770	8770	8770	8770	223
316	20230719	145900	21338254380	8770	8780	8780	8770	606
317	20230719	145800	21332935740	8770	8730	8770	8730	871
318	20230719	145700	21325303940	8760	8720	8760	8720	213
319	20230719	145600	21323445560	8720	8740	8750	8720	759
320	20230719	145500	21316812020	8750	8770	8770	8750	2900
321	20230719	145400	21291421870	8770	8760	8770	8750	1519
322	20230719	145300	21278122230	8770	8770	8780	8770	959
323	20230719	145200	21269709370	8770	8770	8780	8770	368
324	20230719	145100	21266481930	8780	8770	8780	8770	605
325	20230719	145000	21261175230	8770	8790	8790	8770	274
326	20230719	144900	21258770640	8790	8770	8790	8760	931
327	20230719	144800	21250603280	8770	8770	8780	8770	2082
328	20230719	144700	21232337340	8760	8740	8760	8730	428
329	20230719	144600	21228595360	8740	8760	8760	8740	825
330	20230719	144500	21221382000	8760	8740	8760	8740	352
331	20230719	144400	21218301800	8740	8760	8760	8740	444
332	20230719	144300	21214420640	8750	8730	8750	8730	806
333	20230719	144200	21207369460	8730	8730	8750	8730	2160
334	20230719	144100	21188495040	8720	8750	8750	8680	4041
335	20230719	144000	21153323670	8760	8770	8770	8760	351
336	20230719	143900	21150248690	8780	8730	8780	8710	2561
337	20230719	143800	21127869430	8730	8760	8760	8730	1630
338	20230719	143700	21113626200	8760	8800	8800	8750	250
339	20230719	143600	21111436300	8800	8800	8810	8760	1594
340	20230719	143500	21097423850	8800	8790	8800	8740	3611
341	20230719	143400	21065771020	8780	8820	8820	8780	1538
342	20230719	143300	21052236600	8820	8840	8840	8820	325
343	20230719	143200	21049366850	8840	8830	8850	8830	1414
344	20230719	143100	21036878820	8830	8850	8850	8830	612
345	20230719	143000	21031468850	8850	8850	8850	8830	721
346	20230719	142900	21025093520	8860	8850	8860	8820	2921
347	20230719	142800	20999314110	8860	8860	8860	8850	262
348	20230719	142700	20996992810	8860	8850	8860	8850	392
349	20230719	142600	20993521280	8840	8850	8850	8840	419
350	20230719	142500	20989816800	8860	8860	8870	8850	226
351	20230719	142400	20987814010	8860	8860	8870	8840	656
352	20230719	142300	20982003130	8840	8840	8850	8810	1610
353	20230719	142200	20967787830	8850	8840	8850	8800	916
354	20230719	142100	20959710740	8840	8860	8860	8800	2002
355	20230719	142000	20942067900	8840	8840	8860	8810	636
356	20230719	141900	20936450480	8840	8840	8860	8830	2079
357	20230719	141800	20918079030	8840	8860	8860	8840	1280
358	20230719	141700	20906756790	8860	8870	8870	8860	2460
359	20230719	141600	20884944330	8870	8890	8890	8870	1069
360	20230719	141500	20875460490	8890	8890	8890	8870	1453
361	20230719	141400	20862558350	8890	8860	8900	8860	2217
362	20230719	141300	20842860570	8870	8860	8870	8860	340
363	20230719	141200	20839848150	8860	8850	8870	8850	1158
364	20230719	141100	20829587620	8860	8870	8870	8830	563
365	20230719	141000	20824601000	8860	8870	8880	8860	2156
366	20230719	140900	20805484070	8870	8870	8870	8860	564
367	20230719	140800	20800483860	8840	8860	8880	8840	2472
368	20230719	140700	20778576340	8860	8810	8860	8800	671
369	20230719	140600	20772665070	8810	8860	8880	8790	3907
370	20230719	140500	20738110230	8860	8880	8890	8850	1931
371	20230719	140400	20720982170	8890	8920	8920	8880	1850
372	20230719	140300	20704525930	8920	8900	8920	8900	1481
373	20230719	140200	20691342410	8900	8880	8900	8880	354
374	20230719	140100	20688194090	8880	8900	8930	8870	403
375	20230719	140000	20684608820	8900	8930	8940	8900	2318
376	20230719	135900	20663936780	8930	8880	8940	8870	9151
377	20230719	135800	20582238670	8870	8920	8920	8870	1581
378	20230719	135700	20568165680	8920	8900	8930	8900	4696
379	20230719	135600	20526275400	8900	8880	8910	8880	4431
380	20230719	135500	20486865410	8870	8890	8890	8860	2238
381	20230719	135400	20466992760	8890	8880	8900	8870	8321
382	20230719	135300	20392976630	8880	8860	8880	8830	5081
383	20230719	135200	20347963770	8860	8860	8900	8860	6465
384	20230719	135100	20290512950	8860	8860	8870	8830	3079
385	20230719	135000	20263271220	8870	8880	8880	8820	4488
386	20230719	134900	20223504800	8880	8810	8880	8810	7297
387	20230719	134800	20158954450	8810	8790	8810	8790	1198
388	20230719	134700	20148418370	8780	8790	8800	8770	1214
389	20230719	134600	20137756650	8790	8780	8810	8780	514
390	20230719	134500	20133233110	8780	8770	8810	8770	4225
391	20230719	134400	20096061020	8770	8780	8790	8770	1018
392	20230719	134300	20087119890	8780	8750	8780	8750	1323
393	20230719	134200	20075517170	8750	8790	8790	8740	269
394	20230719	134100	20073159360	8790	8730	8790	8730	1558
395	20230719	134000	20059505020	8730	8730	8740	8700	850
396	20230719	133900	20052100930	8640	8710	8750	8640	4994
397	20230719	133800	20008649750	8710	8770	8780	8710	2041
398	20230719	133700	19990815790	8780	8770	8780	8730	1220
399	20230719	133600	19980140440	8770	8800	8800	8750	2315
400	20230719	133500	19959844740	8800	8740	8800	8720	6779
401	20230719	133400	19900405490	8740	8750	8760	8740	1259
402	20230719	133300	19889390280	8750	8750	8760	8710	2449
403	20230719	133200	19867975000	8760	8700	8760	8690	1946
404	20230719	133100	19851015930	8700	8690	8700	8690	1122
405	20230719	133000	19841256380	8670	8690	8700	8660	755
406	20230719	132900	19834704140	8670	8700	8700	8670	2730
407	20230719	132800	19811004150	8700	8670	8700	8660	2215
408	20230719	132700	19791772010	8670	8680	8680	8660	256
409	20230719	132600	19789552610	8680	8680	8690	8670	837
410	20230719	132500	19782285760	8680	8640	8680	8640	2719
411	20230719	132400	19758742040	8640	8640	8640	8640	70
412	20230719	132300	19758137240	8640	8620	8640	8560	1996
413	20230719	132200	19740948370	8630	8650	8650	8630	221
414	20230719	132100	19739038120	8640	8650	8660	8640	1121
415	20230719	132000	19729343450	8650	8660	8660	8650	272
416	20230719	131900	19726990240	8660	8640	8670	8640	1883
417	20230719	131800	19710681890	8650	8630	8660	8630	847
418	20230719	131700	19703354260	8630	8620	8640	8610	579
419	20230719	131600	19698360000	8620	8570	8620	8550	704
420	20230719	131500	19692311610	8600	8620	8620	8540	3278
421	20230719	131400	19664294580	8620	8620	8630	8540	1751
422	20230719	131300	19649247580	8610	8570	8610	8550	3523
423	20230719	131200	19619058760	8580	8550	8580	8550	585
424	20230719	131100	19614046140	8550	8540	8590	8500	9360
425	20230719	131000	19534282850	8540	8730	8760	8520	15774
426	20230719	130900	19398609540	8670	8600	8740	8600	10519
427	20230719	130800	19307561880	8580	8570	8630	8560	3457
428	20230719	130700	19277904780	8570	8590	8640	8570	4997
429	20230719	130600	19234949840	8600	8720	8720	8590	20316
430	20230719	130500	19059523200	8720	8720	8740	8720	135
431	20230719	130400	19058345310	8720	8730	8740	8720	791
432	20230719	130300	19051439120	8730	8760	8760	8690	1199
433	20230719	130200	19040980560	8760	8770	8790	8760	241
434	20230719	130100	19038866770	8780	8810	8820	8780	1186
435	20230719	130000	19028428910	8810	8700	8820	8700	5821
436	20230719	125900	18977503710	8680	8710	8720	8680	2089
437	20230719	125800	18959350820	8700	8700	8710	8700	613
438	20230719	125700	18954016950	8710	8730	8730	8690	85
439	20230719	125600	18953275930	8730	8750	8750	8680	2875
440	20230719	125500	18928283880	8750	8700	8750	8690	2053
441	20230719	125400	18910383970	8700	8700	8730	8700	3510
442	20230719	125300	18879836190	8700	8740	8740	8690	713
443	20230719	125200	18873629310	8710	8730	8740	8690	3287
444	20230719	125100	18845041250	8730	8750	8750	8690	1577
445	20230719	125000	18831312270	8710	8740	8740	8700	6540
446	20230719	124900	18774316600	8740	8730	8750	8730	172
447	20230719	124800	18772813660	8730	8740	8750	8730	1626
448	20230719	124700	18758613640	8740	8750	8770	8740	1615
449	20230719	124600	18744491780	8740	8740	8760	8730	2710
450	20230719	124500	18720783050	8740	8750	8750	8740	462
451	20230719	124400	18716744570	8750	8720	8750	8720	1714
452	20230719	124300	18701771410	8730	8750	8750	8720	3184
453	20230719	124200	18673989800	8750	8790	8790	8750	451
454	20230719	124100	18670041530	8790	8810	8810	8750	127
455	20230719	124000	18668926090	8790	8750	8790	8740	3767
456	20230719	123900	18635938480	8760	8740	8760	8730	2475
457	20230719	123800	18614320050	8740	8750	8770	8740	573
458	20230719	123700	18609306700	8750	8780	8780	8750	282
459	20230719	123600	18606836680	8770	8770	8770	8750	5151
460	20230719	123500	18561743740	8770	8790	8790	8760	950
461	20230719	123400	18553412600	8790	8790	8810	8770	1373
462	20230719	123300	18541366570	8790	8810	8810	8790	312
463	20230719	123200	18538623680	8780	8790	8810	8780	1203
464	20230719	123100	18528055480	8790	8810	8810	8790	1164
465	20230719	123000	18517817050	8810	8840	8850	8810	803
466	20230719	122900	18510738420	8830	8830	8840	8810	186
467	20230719	122800	18509096420	8820	8840	8850	8820	657
468	20230719	122700	18503287890	8840	8820	8840	8790	2810
469	20230719	122600	18478525280	8820	8820	8820	8810	129
470	20230719	122500	18477388000	8810	8780	8810	8780	1028
471	20230719	122400	18468354910	8800	8810	8810	8770	1338
472	20230719	122300	18456585350	8800	8810	8810	8780	2323
473	20230719	122200	18436167880	8810	8830	8850	8790	1778
474	20230719	122100	18420500510	8850	8890	8900	8840	4499
475	20230719	122000	18380595110	8880	8830	8880	8800	3802
476	20230719	121900	18346951560	8840	8800	8840	8800	439
477	20230719	121800	18343072050	8840	8850	8850	8790	601
478	20230719	121700	18337767920	8830	8850	8860	8830	173
479	20230719	121600	18336236100	8820	8870	8870	8780	1929
480	20230719	121500	18319235450	8830	8860	8860	8830	1188
481	20230719	121400	18308724260	8870	8850	8870	8840	1017
482	20230719	121300	18299726210	8850	8880	8880	8850	428
483	20230719	121200	18295933190	8880	8890	8890	8880	1125
484	20230719	121100	18285933440	8890	8840	8900	8830	4346
485	20230719	121000	18247416600	8840	8850	8860	8840	1395
486	20230719	120900	18235073810	8850	8840	8860	8790	1559
487	20230719	120800	18221329320	8850	8890	8890	8760	2247
488	20230719	120700	18201560150	8900	8900	8910	8830	5724
489	20230719	120600	18150807880	8890	8930	8930	8890	909
490	20230719	120500	18142715180	8930	8880	8930	8870	3681
491	20230719	120400	18109960310	8880	8910	8910	8880	1744
492	20230719	120300	18094455970	8890	8930	8930	8890	4192
493	20230719	120200	18057173360	8930	8940	8970	8930	2821
494	20230719	120100	18031925090	8960	8910	8960	8890	4288
495	20230719	120000	17993631920	8940	8910	8950	8900	4842
496	20230719	115900	17950408750	8910	8950	8950	8900	3387
497	20230719	115800	17920229990	8950	8910	8950	8900	4928
498	20230719	115700	17876261670	8920	8920	8940	8910	5314
499	20230719	115600	17828836380	8920	8920	8930	8880	5249
500	20230719	115500	17782092630	8920	8830	8930	8830	18011
501	20230719	115400	17622016220	8820	8780	8820	8760	6328
502	20230719	115300	17566299320	8790	8790	8800	8790	69
503	20230719	115200	17565692740	8790	8780	8790	8750	1230
504	20230719	115100	17554897600	8780	8750	8780	8750	503
505	20230719	115000	17550492650	8770	8760	8770	8740	893
506	20230719	114900	17542671140	8740	8740	8760	8720	928
507	20230719	114800	17534566000	8730	8730	8740	8730	346
508	20230719	114700	17531544600	8740	8750	8760	8730	1003
509	20230719	114600	17522779000	8750	8760	8770	8740	944
510	20230719	114500	17514520880	8760	8790	8830	8760	2735
511	20230719	114400	17490510980	8820	8810	8830	8790	1100
512	20230719	114300	17480829830	8820	8820	8830	8800	2892
513	20230719	114200	17455326890	8830	8800	8850	8800	7152
514	20230719	114100	17392167350	8800	8790	8800	8790	1546
515	20230719	114000	17378571290	8800	8770	8800	8770	2385
516	20230719	113900	17357606990	8760	8740	8800	8740	3443
517	20230719	113800	17327398500	8740	8760	8760	8730	1099
518	20230719	113700	17317791030	8760	8740	8780	8730	4457
519	20230719	113600	17278819990	8740	8720	8760	8720	1774
520	20230719	113500	17263330220	8710	8760	8770	8700	20350
521	20230719	113400	17085920600	8760	8770	8790	8750	958
522	20230719	113300	17077528370	8770	8790	8790	8760	687
523	20230719	113200	17071501770	8800	8780	8810	8760	2408
524	20230719	113100	17050352030	8780	8780	8790	8750	4356
525	20230719	113000	17012202690	8790	8770	8790	8770	3636
526	20230719	112900	16980290550	8780	8730	8800	8730	2059
527	20230719	112800	16962257030	8740	8790	8800	8720	13592
528	20230719	112700	16843231930	8790	8770	8800	8760	3276
529	20230719	112600	16814493450	8770	8870	8870	8760	14132
530	20230719	112500	16689876220	8870	8840	8870	8840	2722
531	20230719	112400	16665780530	8850	8800	8850	8800	2289
532	20230719	112300	16645549580	8850	8820	8850	8790	8300
533	20230719	112200	16572476390	8850	8850	8850	8810	1898
534	20230719	112100	16555753130	8850	8820	8850	8790	4891
535	20230719	112000	16512674960	8820	8830	8850	8820	2885
536	20230719	111900	16487194050	8840	8890	8890	8840	1746
537	20230719	111800	16471718340	8890	8880	8890	8860	2500
538	20230719	111700	16449519680	8870	8870	8890	8860	3679
539	20230719	111600	16416850220	8870	8810	8880	8800	7024
540	20230719	111500	16354688160	8800	8830	8830	8800	5431
541	20230719	111400	16306866470	8810	8830	8860	8810	5879
542	20230719	111300	16254967760	8820	8810	8850	8800	3717
543	20230719	111200	16222198630	8810	8870	8870	8800	2146
544	20230719	111100	16203272180	8870	8830	8870	8800	4019
545	20230719	111000	16167765930	8800	8770	8850	8760	4384
546	20230719	110900	16129236810	8750	8730	8810	8710	15911
547	20230719	110800	15990065260	8730	8830	8830	8730	22655
548	20230719	110700	15791300780	8830	8820	8890	8810	6438
549	20230719	110600	15734500520	8810	8830	8860	8810	11663
550	20230719	110500	15631602460	8830	8860	8890	8820	12421
551	20230719	110400	15521762770	8850	8990	9000	8850	24127
552	20230719	110300	15306057040	9000	8900	9000	8880	14402
553	20230719	110200	15177528280	8890	8990	8990	8860	11025
554	20230719	110100	15079014290	8980	8940	8990	8860	16572
555	20230719	110000	14931083790	8950	9050	9080	8930	24278
556	20230719	105900	14712293830	9100	8980	9100	8920	53422
557	20230719	105800	14228561500	8990	8910	9040	8910	16924
558	20230719	105700	14076360500	8910	8840	8970	8840	9343
559	20230719	105600	13993009360	8870	8850	8900	8800	6440
560	20230719	105500	13935983240	8850	8920	8940	8710	23153
561	20230719	105400	13732133890	8920	9020	9040	8880	15281
562	20230719	105300	13595443070	9050	9010	9100	9010	35897
563	20230719	105200	13270306630	9000	8850	9100	8850	91785
564	20230719	105100	12444696230	8880	8800	8880	8790	12798
565	20230719	105000	12331529360	8810	8750	8810	8750	3607
566	20230719	104900	12299844870	8750	8750	8800	8710	13496
567	20230719	104800	12181987860	8760	8810	8850	8740	8609
568	20230719	104700	12106347070	8800	8880	8880	8800	10383
569	20230719	104600	12014559500	8860	8800	8900	8790	23156
570	20230719	104500	11809533180	8800	8850	8850	8800	17673
571	20230719	104400	11653734390	8850	8860	8900	8820	13481
572	20230719	104300	11534591910	8850	8910	8930	8830	15153
573	20230719	104200	11399990420	8900	8780	9060	8770	47742
574	20230719	104100	10973160960	8780	8810	8900	8760	25796
575	20230719	104000	10745574710	8810	8710	8830	8550	60206
576	20230719	103900	10221628650	8700	8820	8950	8700	53674
577	20230719	103800	9747856810	8820	9080	9140	8750	56963
578	20230719	103700	9236814570	9080	8960	9180	8890	113109
579	20230719	103600	8207855630	8900	9060	9080	8840	113943
580	20230719	103500	7183024640	9030	8860	9080	8790	121077
581	20230719	103400	6103688770	8860	8680	8860	8610	98913
582	20230719	103300	5236208290	8690	8670	8760	8540	80367
583	20230719	103200	4538652760	8670	8640	8670	8600	39711
584	20230719	103100	4195586950	8630	8630	8630	8630	0
585	20230719	103000	4195586950	8630	8390	8630	8380	50674
586	20230719	102900	3763633770	8380	8410	8450	8360	10717
587	20230719	102800	3673392560	8430	8340	8430	8340	18472
588	20230719	102700	3518405150	8340	8290	8370	8280	9058
589	20230719	102600	3442836370	8300	8300	8330	8270	3806
590	20230719	102500	3411271650	8300	8220	8320	8210	17170
591	20230719	102400	3269032610	8220	8230	8260	8220	8425
592	20230719	102300	3199602570	8230	8220	8230	8200	2536
593	20230719	102200	3178764600	8220	8190	8220	8190	1537
594	20230719	102100	3166161970	8200	8200	8210	8190	2087
595	20230719	102000	3149044360	8190	8180	8190	8170	1284
596	20230719	101900	3138541910	8170	8140	8170	8140	623
597	20230719	101800	3133456820	8130	8140	8140	8130	183
598	20230719	101700	3131968720	8130	8160	8170	8130	377
599	20230719	101600	3128896570	8150	8130	8150	8120	1778
600	20230719	101500	3114442680	8140	8130	8140	8130	296
601	20230719	101400	3112034140	8130	8140	8140	8120	348
602	20230719	101300	3109204140	8150	8150	8160	8120	1929
603	20230719	101200	3093511190	8150	8190	8190	8150	452
604	20230719	101100	3089822940	8180	8200	8210	8180	598
605	20230719	101000	3084922710	8220	8170	8240	8170	3798
606	20230719	100900	3053658150	8170	8200	8230	8170	1346
607	20230719	100800	3042628490	8230	8180	8250	8180	3824
608	20230719	100700	3011149820	8180	8220	8220	8180	1454
609	20230719	100600	2999207650	8200	8180	8250	8180	10299
610	20230719	100500	2914594130	8170	8120	8180	8120	952
611	20230719	100400	2906834640	8110	8160	8170	8100	7077
612	20230719	100300	2849395600	8160	8170	8170	8160	1120
613	20230719	100200	2840256310	8160	8150	8160	8140	358
614	20230719	100100	2837339250	8150	8140	8150	8130	1570
615	20230719	100000	2824562100	8130	8150	8150	8130	227
616	20230719	095900	2822714650	8170	8140	8170	8130	1195
617	20230719	095800	2812995830	8140	8120	8140	8100	4382
618	20230719	095700	2777464230	8120	8140	8140	8120	1775
619	20230719	095600	2763038880	8140	8160	8170	8140	2733
620	20230719	095500	2740762180	8170	8190	8200	8170	728
621	20230719	095400	2734806460	8210	8200	8220	8180	3018
622	20230719	095300	2710048880	8200	8210	8220	8170	3645
623	20230719	095200	2680186340	8220	8220	8240	8200	3723
624	20230719	095100	2649576970	8230	8210	8230	8190	3576
625	20230719	095000	2620217290	8210	8220	8230	8170	5342
626	20230719	094900	2576368040	8220	8130	8220	8130	8607
627	20230719	094800	2505967690	8120	8080	8120	8070	5189
628	20230719	094700	2463941320	8070	8000	8070	8000	975
629	20230719	094600	2456096510	8000	8090	8090	8000	10821
630	20230719	094500	2369168240	8080	8080	8080	8050	3931
631	20230719	094400	2337470730	8080	8130	8130	8080	8626
632	20230719	094300	2267497800	8130	8140	8150	8100	9201
633	20230719	094200	2192779110	8140	8200	8210	8130	9588
634	20230719	094100	2114586320	8200	8210	8220	8170	9857
635	20230719	094000	2033833760	8210	8290	8290	8210	22272
636	20230719	093900	1850438680	8290	8270	8400	8150	58675
637	20230719	093800	1365153850	8260	7940	8260	7940	70669
638	20230719	093700	789999690	7920	7780	8000	7750	45993
639	20230719	093600	425321860	7780	7800	7800	7780	544
640	20230719	093500	421088260	7800	7800	7800	7790	364
641	20230719	093400	418250570	7800	7840	7840	7800	311
642	20230719	093300	415819990	7810	7850	7850	7810	693
643	20230719	093200	410384460	7860	7820	7870	7820	7583
644	20230719	093100	350883120	7820	7770	7820	7770	7553
645	20230719	093000	292065020	7760	7750	7760	7750	509
646	20230719	092900	288115240	7700	7700	7700	7700	1000
647	20230719	092800	280415240	7700	7760	7760	7700	3848
648	20230719	092700	250766390	7700	7720	7720	7700	1000
649	20230719	092600	243057790	7770	7730	7770	7720	2120
650	20230719	092500	226688610	7790	7790	7790	7790	0
651	20230719	092400	226688610	7790	7720	7790	7700	2143
652	20230719	092300	210147090	7730	7730	7730	7720	2462
653	20230719	092200	191125260	7730	7740	7740	7730	172
654	20230719	092100	189794550	7720	7720	7720	7720	1368
655	20230719	092000	179233590	7720	7720	7720	7720	687
656	20230719	091900	173929950	7720	7720	7720	7720	428
657	20230719	091800	170625790	7720	7760	7760	7720	251
658	20230719	091700	168683540	7760	7760	7760	7760	0
659	20230719	091600	168683540	7760	7730	7760	7730	190
660	20230719	091500	167214130	7730	7730	7730	7700	1287
661	20230719	091400	157273180	7720	7720	7720	7720	1521
662	20230719	091300	145531060	7720	7720	7720	7700	3219
663	20230719	091200	120720110	7720	7730	7730	7720	904
664	20230719	091100	113741100	7730	7740	7740	7730	2559
665	20230719	091000	93945940	7750	7770	7770	7750	1881
666	20230719	090900	79349000	7770	7780	7780	7770	898
667	20230719	090800	72371530	7770	7770	7770	7770	486
668	20230719	090700	68595310	7770	7770	7770	7770	33
669	20230719	090600	68338900	7770	7770	7780	7770	274
670	20230719	090500	66209490	7780	7850	7850	7780	1457
671	20230719	090400	54858460	7850	7850	7850	7850	1720
672	20230719	090300	41356460	7860	7860	7860	7860	0
673	20230719	090200	41356460	7860	7880	7880	7850	2894
674	20230719	090100	18628200	7850	7850	7880	7850	1113
675	20230719	090000	9891000	7850	7850	7850	7850	1260