KissMeData/007810/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	184800	20550184530	19080	19080	19080	19080	17140
3	20230719	184700	20550184530	19080	19080	19080	19080	0
4	20230719	184600	20550184530	19080	19080	19080	19080	0
5	20230719	184500	20550184530	19080	19080	19080	19080	0
6	20230719	184400	20550184530	19080	19080	19080	19080	0
7	20230719	184300	20550184530	19080	19080	19080	19080	0
8	20230719	184200	20550184530	19080	19080	19080	19080	0
9	20230719	184100	20550184530	19080	19080	19080	19080	0
10	20230719	184000	20550184530	19080	19080	19080	19080	0
11	20230719	183900	20550184530	19080	19080	19080	19080	0
12	20230719	183800	20550184530	19080	19080	19080	19080	0
13	20230719	183700	20550184530	19080	19080	19080	19080	0
14	20230719	183600	20550184530	19080	19080	19080	19080	0
15	20230719	183500	20550184530	19080	19080	19080	19080	0
16	20230719	183400	20550184530	19080	19080	19080	19080	0
17	20230719	183300	20550184530	19080	19080	19080	19080	0
18	20230719	183200	20550184530	19080	19080	19080	19080	0
19	20230719	183100	20550184530	19080	19080	19080	19080	0
20	20230719	183000	20550184530	19080	19080	19080	19080	0
21	20230719	182900	20550184530	19080	19080	19080	19080	0
22	20230719	182800	20550184530	19080	19080	19080	19080	0
23	20230719	182700	20550184530	19080	19080	19080	19080	0
24	20230719	182600	20550184530	19080	19080	19080	19080	0
25	20230719	182500	20550184530	19080	19080	19080	19080	0
26	20230719	182400	20550184530	19080	19080	19080	19080	0
27	20230719	182300	20550184530	19080	19080	19080	19080	0
28	20230719	182200	20550184530	19080	19080	19080	19080	0
29	20230719	182100	20550184530	19080	19080	19080	19080	0
30	20230719	182000	20550184530	19080	19080	19080	19080	0
31	20230719	181900	20550184530	19080	19080	19080	19080	0
32	20230719	181800	20550184530	19080	19080	19080	19080	17140
33	20230719	181700	20550184530	19080	19080	19080	19080	0
34	20230719	181600	20550184530	19080	19080	19080	19080	0
35	20230719	181500	20550184530	19080	19080	19080	19080	0
36	20230719	181400	20550184530	19080	19080	19080	19080	0
37	20230719	181300	20550184530	19080	19080	19080	19080	0
38	20230719	181200	20550184530	19080	19080	19080	19080	0
39	20230719	181100	20550184530	19080	19080	19080	19080	0
40	20230719	181000	20550184530	19080	19080	19080	19080	0
41	20230719	180900	20550184530	19080	19080	19080	19080	0
42	20230719	180800	20550184530	19080	19080	19080	19080	0
43	20230719	180700	20550184530	19080	19080	19080	19080	0
44	20230719	180600	20550184530	19080	19080	19080	19080	0
45	20230719	180500	20550184530	19080	19080	19080	19080	0
46	20230719	180400	20550184530	19080	19080	19080	19080	0
47	20230719	180300	20550184530	19080	19080	19080	19080	0
48	20230719	180200	20550184530	19080	19080	19080	19080	0
49	20230719	180100	20550184530	19080	19080	19080	19080	0
50	20230719	180000	20550184530	19080	19080	19080	19080	0
51	20230719	175900	20550184530	19080	19080	19080	19080	0
52	20230719	175800	20550184530	19080	19080	19080	19080	0
53	20230719	175700	20550184530	19080	19080	19080	19080	0
54	20230719	175600	20550184530	19080	19080	19080	19080	0
55	20230719	175500	20550184530	19080	19080	19080	19080	0
56	20230719	175400	20550184530	19080	19080	19080	19080	0
57	20230719	175300	20550184530	19080	19080	19080	19080	0
58	20230719	175200	20550184530	19080	19080	19080	19080	0
59	20230719	175100	20550184530	19080	19080	19080	19080	0
60	20230719	175000	20550184530	19080	19080	19080	19080	0
61	20230719	174900	20550184530	19080	19080	19080	19080	0
62	20230719	174800	20550184530	19080	19080	19080	19080	17140
63	20230719	174700	20550184530	19080	19080	19080	19080	0
64	20230719	174600	20550184530	19080	19080	19080	19080	0
65	20230719	174500	20550184530	19080	19080	19080	19080	0
66	20230719	174400	20550184530	19080	19080	19080	19080	0
67	20230719	174300	20550184530	19080	19080	19080	19080	0
68	20230719	174200	20550184530	19080	19080	19080	19080	0
69	20230719	174100	20550184530	19080	19080	19080	19080	0
70	20230719	174000	20550184530	19080	19080	19080	19080	0
71	20230719	173900	20550184530	19080	19080	19080	19080	0
72	20230719	173800	20550184530	19080	19080	19080	19080	0
73	20230719	173700	20550184530	19080	19080	19080	19080	0
74	20230719	173600	20550184530	19080	19080	19080	19080	0
75	20230719	173500	20550184530	19080	19080	19080	19080	0
76	20230719	173400	20550184530	19080	19080	19080	19080	0
77	20230719	173300	20550184530	19080	19080	19080	19080	0
78	20230719	173200	20550184530	19080	19080	19080	19080	0
79	20230719	173100	20550184530	19080	19080	19080	19080	0
80	20230719	173000	20550184530	19080	19080	19080	19080	0
81	20230719	172900	20550184530	19080	19080	19080	19080	0
82	20230719	172800	20550184530	19080	19080	19080	19080	0
83	20230719	172700	20550184530	19080	19080	19080	19080	0
84	20230719	172600	20550184530	19080	19080	19080	19080	0
85	20230719	172500	20550184530	19080	19080	19080	19080	0
86	20230719	172400	20550184530	19080	19080	19080	19080	0
87	20230719	172300	20550184530	19080	19080	19080	19080	0
88	20230719	172200	20550184530	19080	19080	19080	19080	0
89	20230719	172100	20550184530	19080	19080	19080	19080	0
90	20230719	172000	20550184530	19080	19080	19080	19080	0
91	20230719	171900	20550184530	19080	19080	19080	19080	0
92	20230719	171800	20550184530	19080	19080	19080	19080	17140
93	20230719	171700	20550184530	19080	19080	19080	19080	0
94	20230719	171600	20550184530	19080	19080	19080	19080	0
95	20230719	171500	20550184530	19080	19080	19080	19080	0
96	20230719	171400	20550184530	19080	19080	19080	19080	0
97	20230719	171300	20550184530	19080	19080	19080	19080	0
98	20230719	171200	20550184530	19080	19080	19080	19080	0
99	20230719	171100	20550184530	19080	19080	19080	19080	0
100	20230719	171000	20550184530	19080	19080	19080	19080	0
101	20230719	170900	20550184530	19080	19080	19080	19080	0
102	20230719	170800	20550184530	19080	19080	19080	19080	0
103	20230719	170700	20550184530	19080	19080	19080	19080	0
104	20230719	170600	20550184530	19080	19080	19080	19080	0
105	20230719	170500	20550184530	19080	19080	19080	19080	0
106	20230719	170400	20550184530	19080	19080	19080	19080	0
107	20230719	170300	20550184530	19080	19080	19080	19080	0
108	20230719	170200	20550184530	19080	19080	19080	19080	0
109	20230719	170100	20550184530	19080	19080	19080	19080	0
110	20230719	170000	20550184530	19080	19080	19080	19080	0
111	20230719	165900	20550184530	19080	19080	19080	19080	0
112	20230719	165800	20550184530	19080	19080	19080	19080	0
113	20230719	165700	20550184530	19080	19080	19080	19080	0
114	20230719	165600	20550184530	19080	19080	19080	19080	0
115	20230719	165500	20550184530	19080	19080	19080	19080	0
116	20230719	165400	20550184530	19080	19080	19080	19080	0
117	20230719	165300	20550184530	19080	19080	19080	19080	0
118	20230719	165200	20550184530	19080	19080	19080	19080	0
119	20230719	165100	20550184530	19080	19080	19080	19080	0
120	20230719	165000	20550184530	19080	19080	19080	19080	0
121	20230719	164900	20550184530	19080	19080	19080	19080	0
122	20230719	164800	20550184530	19080	19080	19080	19080	17140
123	20230719	164700	20550184530	19080	19080	19080	19080	0
124	20230719	164600	20550184530	19080	19080	19080	19080	0
125	20230719	164500	20550184530	19080	19080	19080	19080	0
126	20230719	164400	20550184530	19080	19080	19080	19080	0
127	20230719	164300	20550184530	19080	19080	19080	19080	0
128	20230719	164200	20550184530	19080	19080	19080	19080	0
129	20230719	164100	20550184530	19080	19080	19080	19080	0
130	20230719	164000	20550184530	19080	19080	19080	19080	0
131	20230719	163900	20550184530	19080	19080	19080	19080	0
132	20230719	163800	20550184530	19080	19080	19080	19080	0
133	20230719	163700	20550184530	19080	19080	19080	19080	0
134	20230719	163600	20550184530	19080	19080	19080	19080	0
135	20230719	163500	20550184530	19080	19080	19080	19080	0
136	20230719	163400	20550184530	19080	19080	19080	19080	0
137	20230719	163300	20550184530	19080	19080	19080	19080	0
138	20230719	163200	20550184530	19080	19080	19080	19080	0
139	20230719	163100	20550184530	19080	19080	19080	19080	0
140	20230719	163000	20550184530	19080	19080	19080	19080	0
141	20230719	162900	20550184530	19080	19080	19080	19080	0
142	20230719	162800	20550184530	19080	19080	19080	19080	0
143	20230719	162700	20550184530	19080	19080	19080	19080	0
144	20230719	162600	20550184530	19080	19080	19080	19080	0
145	20230719	162500	20550184530	19080	19080	19080	19080	0
146	20230719	162400	20550184530	19080	19080	19080	19080	0
147	20230719	162300	20550184530	19080	19080	19080	19080	0
148	20230719	162200	20550184530	19080	19080	19080	19080	0
149	20230719	162100	20550184530	19080	19080	19080	19080	0
150	20230719	162000	20550184530	19080	19080	19080	19080	0
151	20230719	161900	20550184530	19080	19080	19080	19080	0
152	20230719	161800	20550184530	19080	19080	19080	19080	17140
153	20230719	161700	20550184530	19080	19080	19080	19080	0
154	20230719	161600	20550184530	19080	19080	19080	19080	0
155	20230719	161500	20550184530	19080	19080	19080	19080	0
156	20230719	161400	20550184530	19080	19080	19080	19080	0
157	20230719	161300	20550184530	19080	19080	19080	19080	0
158	20230719	161200	20550184530	19080	19080	19080	19080	0
159	20230719	161100	20550184530	19080	19080	19080	19080	0
160	20230719	161000	20550184530	19080	19080	19080	19080	0
161	20230719	160900	20550184530	19080	19080	19080	19080	0
162	20230719	160800	20550184530	19080	19080	19080	19080	0
163	20230719	160700	20550184530	19080	19080	19080	19080	0
164	20230719	160600	20550184530	19080	19080	19080	19080	0
165	20230719	160500	20550184530	19080	19080	19080	19080	0
166	20230719	160400	20550184530	19080	19080	19080	19080	0
167	20230719	160300	20550184530	19080	19080	19080	19080	0
168	20230719	160200	20550184530	19080	19080	19080	19080	0
169	20230719	160100	20550184530	19080	19080	19080	19080	0
170	20230719	160000	20550184530	19080	19080	19080	19080	0
171	20230719	155900	20550184530	19080	19080	19080	19080	0
172	20230719	155800	20550184530	19080	19080	19080	19080	0
173	20230719	155700	20550184530	19080	19080	19080	19080	0
174	20230719	155600	20550184530	19080	19080	19080	19080	0
175	20230719	155500	20550184530	19080	19080	19080	19080	0
176	20230719	155400	20550184530	19080	19080	19080	19080	0
177	20230719	155300	20550184530	19080	19080	19080	19080	0
178	20230719	155200	20550184530	19080	19080	19080	19080	0
179	20230719	155100	20550184530	19080	19080	19080	19080	0
180	20230719	155000	20550184530	19080	19080	19080	19080	0
181	20230719	154900	20550184530	19080	19080	19080	19080	0
182	20230719	154800	20550184530	19080	19080	19080	19080	17140
183	20230719	154700	20550184530	19080	19080	19080	19080	0
184	20230719	154600	20550184530	19080	19080	19080	19080	0
185	20230719	154500	20550184530	19080	19080	19080	19080	0
186	20230719	154400	20550184530	19080	19080	19080	19080	0
187	20230719	154300	20550184530	19080	19080	19080	19080	0
188	20230719	154200	20550184530	19080	19080	19080	19080	0
189	20230719	154100	20550184530	19080	19080	19080	19080	0
190	20230719	154000	20550184530	19080	19080	19080	19080	0
191	20230719	153900	20550184530	19080	19080	19080	19080	0
192	20230719	153800	20550184530	19080	19080	19080	19080	0
193	20230719	153700	20550184530	19080	19080	19080	19080	0
194	20230719	153600	20550184530	19080	19080	19080	19080	0
195	20230719	153500	20550184530	19080	19080	19080	19080	0
196	20230719	153400	20550184530	19080	19080	19080	19080	0
197	20230719	153300	20550184530	19080	19080	19080	19080	0
198	20230719	153200	20550184530	19080	19080	19080	19080	0
199	20230719	153100	20550184530	19080	19080	19080	19080	0
200	20230719	153000	20550184530	19080	19080	19080	19080	17140
201	20230719	152900	20223153330	19120	19120	19120	19120	0
202	20230719	152800	20223153330	19120	19120	19120	19120	0
203	20230719	152700	20223153330	19120	19120	19120	19120	0
204	20230719	152600	20223153330	19120	19120	19120	19120	0
205	20230719	152500	20223153330	19120	19120	19120	19120	0
206	20230719	152400	20223153330	19120	19120	19120	19120	0
207	20230719	152300	20223153330	19120	19120	19120	19120	0
208	20230719	152200	20223153330	19120	19120	19120	19120	0
209	20230719	152100	20223153330	19120	19120	19120	19120	0
210	20230719	152000	20223153330	19120	19120	19120	19120	0
211	20230719	151900	20223153330	19120	19100	19120	19090	2706
212	20230719	151800	20171468140	19100	19120	19120	19100	1345
213	20230719	151700	20145768060	19120	19100	19120	19090	2417
214	20230719	151600	20099580240	19100	19100	19130	19100	1744
215	20230719	151500	20066259000	19130	19150	19150	19090	7753
216	20230719	151400	19918002600	19150	19140	19150	19120	2272
217	20230719	151300	19874511120	19140	19130	19150	19130	1749
218	20230719	151200	19841035560	19130	19110	19130	19100	3461
219	20230719	151100	19774869650	19110	19100	19110	19090	1336
220	20230719	151000	19749353070	19090	19090	19100	19080	1665
221	20230719	150900	19717562350	19080	19060	19080	19060	2787
222	20230719	150800	19664409300	19060	19040	19060	19040	875
223	20230719	150700	19647742220	19040	19050	19060	19040	2373
224	20230719	150600	19602540620	19060	19050	19060	19050	942
225	20230719	150500	19584594320	19050	19040	19050	19040	796
226	20230719	150400	19569435270	19050	19040	19050	19000	4526
227	20230719	150300	19483325990	19040	19030	19040	19030	873
228	20230719	150200	19466706510	19030	19030	19040	19020	902
229	20230719	150100	19449539790	19030	19020	19030	19020	759
230	20230719	150000	19435102290	19030	19030	19040	19020	1404
231	20230719	145900	19408384330	19040	19040	19040	19030	152
232	20230719	145800	19405491570	19040	19040	19050	19040	953
233	20230719	145700	19387345850	19050	19050	19060	19040	247
234	20230719	145600	19382640580	19040	19040	19050	19040	810
235	20230719	145500	19367217980	19040	19070	19070	19040	962
236	20230719	145400	19348886590	19070	19050	19070	19050	1783
237	20230719	145300	19314908360	19050	19050	19050	19040	294
238	20230719	145200	19309307920	19040	19060	19060	19040	873
239	20230719	145100	19292677960	19060	19040	19060	19040	1394
240	20230719	145000	19266121900	19040	19030	19040	19030	539
241	20230719	144900	19255861360	19030	19000	19040	19000	5977
242	20230719	144800	19142238340	19000	19000	19010	19000	689
243	20230719	144700	19129146710	19010	19010	19010	19000	851
244	20230719	144600	19112971190	19000	19010	19010	19000	263
245	20230719	144500	19107973470	19010	19000	19010	18990	586
246	20230719	144400	19096836780	19000	19000	19000	18990	407
247	20230719	144300	19089105300	19000	19010	19010	19000	588
248	20230719	144200	19077931150	19020	19020	19030	19010	242
249	20230719	144100	19073328530	19030	19020	19030	19010	299
250	20230719	144000	19067641140	19020	19040	19040	19010	349
251	20230719	143900	19061000050	19040	19040	19040	19040	37
252	20230719	143800	19060295570	19000	19050	19050	19000	79
253	20230719	143700	19058793180	19040	18990	19040	18990	1739
254	20230719	143600	19025747340	18990	18990	18990	18990	245
255	20230719	143500	19021094790	18980	18970	18980	18970	75
256	20230719	143400	19019671380	18980	18950	18980	18950	268
257	20230719	143300	19014590900	18950	18930	18950	18930	120
258	20230719	143200	19012318060	18940	18920	18940	18920	675
259	20230719	143100	18999543310	18920	18940	18940	18920	490
260	20230719	143000	18990268330	18940	18930	18960	18930	328
261	20230719	142900	18984056710	18960	18950	18960	18930	1418
262	20230719	142800	18957207660	18950	18960	18960	18950	1658
263	20230719	142700	18925783310	18960	18950	18960	18950	339
264	20230719	142600	18919358880	18960	18960	18970	18950	342
265	20230719	142500	18912874590	18960	18960	18970	18960	111
266	20230719	142400	18910769380	18960	18970	19000	18950	976
267	20230719	142300	18892258620	19000	18970	19000	18960	997
268	20230719	142200	18873338720	18970	18980	18980	18960	640
269	20230719	142100	18861197980	18980	18970	18980	18970	685
270	20230719	142000	18848203390	18970	18980	18990	18970	560
271	20230719	141900	18837576320	18980	18990	18990	18980	74
272	20230719	141800	18836171230	18990	19000	19000	18990	160
273	20230719	141700	18833132810	19000	19000	19000	18990	427
274	20230719	141600	18825022970	19000	19060	19060	19000	3518
275	20230719	141500	18758167670	19060	19030	19060	19020	701
276	20230719	141400	18744825020	19030	19030	19070	19020	1076
277	20230719	141300	18724343440	19070	19020	19070	19010	1631
278	20230719	141200	18693320040	19060	19040	19060	19020	487
279	20230719	141100	18684049970	19050	19070	19070	19030	914
280	20230719	141000	18666646300	19070	19070	19080	19050	378
281	20230719	140900	18659439520	19070	19050	19080	19050	978
282	20230719	140800	18640792370	19060	19050	19060	19040	474
283	20230719	140700	18631763790	19040	19000	19040	19000	3406
284	20230719	140600	18566960370	19000	18990	19000	18980	839
285	20230719	140500	18551026240	19000	18990	19000	18980	1950
286	20230719	140400	18514008120	18980	18960	18980	18950	333
287	20230719	140300	18507692920	18960	18990	18990	18960	863
288	20230719	140200	18491314590	18990	19010	19010	18970	414
289	20230719	140100	18483452320	19010	19000	19010	18980	108
290	20230719	140000	18481400360	19000	19010	19010	19000	567
291	20230719	135900	18470627290	19000	19000	19000	18970	1199
292	20230719	135800	18447860370	19000	19000	19010	18990	2146
293	20230719	135700	18407090950	19000	18990	19000	18990	450
294	20230719	135600	18398542580	18990	18990	19000	18980	1642
295	20230719	135500	18367364190	18990	18980	18990	18970	686
296	20230719	135400	18354341380	18990	18970	18990	18970	261
297	20230719	135300	18349388820	18970	18980	18990	18970	513
298	20230719	135200	18339652500	18980	18910	18990	18910	2908
299	20230719	135100	18284503540	18910	18910	18920	18900	430
300	20230719	135000	18276372350	18910	18900	18920	18900	626
301	20230719	134900	18264533840	18910	18930	18930	18870	1421
302	20230719	134800	18237693880	18910	18930	18940	18910	382
303	20230719	134700	18230465430	18930	18880	18930	18880	402
304	20230719	134600	18222861920	18890	18940	18940	18890	457
305	20230719	134500	18214220730	18940	18910	18940	18910	648
306	20230719	134400	18201961750	18910	18890	18910	18880	381
307	20230719	134300	18194758090	18890	18940	18940	18860	401
308	20230719	134200	18187184690	18840	18960	18980	18830	27161
309	20230719	134100	17672488440	18950	18910	18950	18880	2794
310	20230719	134000	17619601250	18900	18860	18900	18860	1322
311	20230719	133900	17594644870	18850	18840	18850	18840	944
312	20230719	133800	17576856940	18830	18850	18860	18830	4157
313	20230719	133700	17498517850	18850	18860	18860	18850	382
314	20230719	133600	17491314490	18860	18880	18880	18850	1875
315	20230719	133500	17455961030	18880	18850	18880	18850	1035
316	20230719	133400	17436445270	18850	18850	18860	18850	824
317	20230719	133300	17420908030	18860	18860	18860	18850	405
318	20230719	133200	17413271710	18850	18860	18860	18850	1404
319	20230719	133100	17386798080	18850	18850	18860	18850	198
320	20230719	133000	17383065330	18850	18860	18870	18840	5813
321	20230719	132900	17273463910	18870	18890	18900	18860	2656
322	20230719	132800	17223331230	18900	18890	18900	18890	672
323	20230719	132700	17210635980	18890	18890	18900	18890	253
324	20230719	132600	17205856310	18900	18890	18900	18890	399
325	20230719	132500	17198317680	18890	18890	18900	18890	215
326	20230719	132400	17194254240	18890	18890	18890	18880	1301
327	20230719	132300	17169684670	18890	18890	18890	18880	856
328	20230719	132200	17153518870	18880	18900	18900	18880	2048
329	20230719	132100	17114827990	18900	18900	18900	18890	264
330	20230719	132000	17109839280	18890	18900	18920	18890	169
331	20230719	131900	17106645360	18920	18930	18930	18890	24
332	20230719	131800	17106191860	18880	18890	18890	18880	837
333	20230719	131700	17090387110	18930	18930	18930	18890	1030
334	20230719	131600	17070923240	18900	18970	18970	18900	911
335	20230719	131500	17053663100	18970	18890	18970	18890	3686
336	20230719	131400	16983882420	18870	18880	18890	18860	4795
337	20230719	131300	16893386880	18880	18890	18890	18870	4207
338	20230719	131200	16813968520	18890	18910	18910	18890	2388
339	20230719	131100	16768840290	18910	18910	18920	18900	809
340	20230719	131000	16753545000	18920	18910	18930	18900	4332
341	20230719	130900	16671646680	18930	18930	18930	18910	1344
342	20230719	130800	16646224170	18920	18930	18940	18920	2256
343	20230719	130700	16603536600	18940	18930	18960	18920	1211
344	20230719	130600	16580615990	18930	18940	18940	18920	1363
345	20230719	130500	16554816630	18940	18950	18960	18940	1136
346	20230719	130400	16533297690	18960	18970	18970	18950	555
347	20230719	130300	16522776360	18990	18970	18990	18950	1201
348	20230719	130200	16500005800	18970	18980	18990	18970	1701
349	20230719	130100	16467727650	18980	18990	19000	18980	317
350	20230719	130000	16461708480	18990	18980	19000	18980	216
351	20230719	125900	16457606750	18990	18990	19000	18980	356
352	20230719	125800	16450846290	18990	18980	19000	18980	178
353	20230719	125700	16447465780	19000	18970	19000	18970	359
354	20230719	125600	16440652940	18960	19000	19000	18960	1598
355	20230719	125500	16410337530	19000	18970	19000	18960	348
356	20230719	125400	16403738490	18960	18990	19000	18960	1545
357	20230719	125300	16374419540	18990	19000	19000	18990	226
358	20230719	125200	16370127660	18990	19000	19000	18990	82
359	20230719	125100	16368570330	18990	19000	19000	18990	201
360	20230719	125000	16364753060	19000	18990	19010	18990	504
361	20230719	124900	16355178670	19000	18980	19000	18970	1507
362	20230719	124800	16326563760	18980	19000	19000	18980	524
363	20230719	124700	16316614540	18990	19000	19010	18990	443
364	20230719	124600	16308199280	18990	19000	19000	18990	915
365	20230719	124500	16290820160	19010	19010	19020	19000	433
366	20230719	124400	16282589990	19010	19010	19010	19000	755
367	20230719	124300	16268244410	19000	18990	19000	18990	242
368	20230719	124200	16263647460	18990	18990	19000	18990	747
369	20230719	124100	16249457950	18990	18990	18990	18990	840
370	20230719	124000	16233506350	18990	18990	18990	18980	1745
371	20230719	123900	16200382640	18990	19030	19030	18990	6455
372	20230719	123800	16077715940	19030	19050	19050	19020	1872
373	20230719	123700	16042088200	19050	19070	19090	19050	1763
374	20230719	123600	16008480320	19070	19050	19070	19040	743
375	20230719	123500	15994322900	19050	19050	19050	19030	2513
376	20230719	123400	15946461690	19050	19080	19080	19050	2092
377	20230719	123300	15906592610	19080	19090	19090	19080	467
378	20230719	123200	15897682140	19090	19090	19100	19080	1258
379	20230719	123100	15873669660	19090	19120	19120	19090	3506
380	20230719	123000	15806692980	19120	19120	19120	19110	740
381	20230719	122900	15792546150	19130	19120	19130	19110	723
382	20230719	122800	15778726450	19110	19140	19150	19110	1587
383	20230719	122700	15748386620	19140	19170	19170	19130	821
384	20230719	122600	15732662790	19170	19170	19170	19150	826
385	20230719	122500	15716831740	19180	19160	19180	19120	1351
386	20230719	122400	15690948920	19170	19110	19170	19110	1731
387	20230719	122300	15657812330	19150	19100	19150	19090	1407
388	20230719	122200	15630914100	19100	19130	19140	19100	3298
389	20230719	122100	15567858070	19130	19100	19140	19100	996
390	20230719	122000	15548812430	19130	19110	19130	19080	1063
391	20230719	121900	15528514850	19110	19060	19110	19050	1567
392	20230719	121800	15498630250	19060	19130	19130	19060	5964
393	20230719	121700	15384752720	19130	19120	19130	19110	2560
394	20230719	121600	15335801570	19130	19180	19180	19120	8924
395	20230719	121500	15164963120	19180	19110	19200	19110	13447
396	20230719	121400	14907256580	19110	19010	19130	19000	11253
397	20230719	121300	14692663200	19010	18980	19020	18980	495
398	20230719	121200	14683253630	18990	18980	19000	18980	199
399	20230719	121100	14679475660	19000	19000	19000	18970	1253
400	20230719	121000	14655680880	19000	18990	19000	18960	217
401	20230719	120900	14651559940	18990	18950	18990	18950	655
402	20230719	120800	14639136030	18960	18950	18960	18940	1291
403	20230719	120700	14614681220	18950	18950	18960	18940	637
404	20230719	120600	14602613300	18960	18960	18960	18940	599
405	20230719	120500	14591259850	18960	18970	18970	18960	764
406	20230719	120400	14576773140	18960	18950	18960	18950	298
407	20230719	120300	14571124840	18940	18950	18970	18940	464
408	20230719	120200	14562332080	18940	18960	18970	18940	976
409	20230719	120100	14543841040	18960	18950	18960	18950	548
410	20230719	120000	14533455930	18940	18940	18940	18940	1126
411	20230719	115900	14512129490	18940	18940	18950	18940	617
412	20230719	115800	14500442990	18950	19000	19010	18950	454
413	20230719	115700	14491837990	19030	18950	19040	18950	1851
414	20230719	115600	14456649670	18950	19000	19000	18940	54
415	20230719	115500	14455626280	19000	18950	19000	18930	411
416	20230719	115400	14447835640	18960	18980	18980	18950	825
417	20230719	115300	14432187460	18960	19000	19010	18960	692
418	20230719	115200	14419060410	19000	18990	19020	18970	443
419	20230719	115100	14410648560	19000	18950	19000	18940	322
420	20230719	115000	14404544220	18950	18940	18950	18940	26
421	20230719	114900	14404051620	18970	18930	18970	18900	1679
422	20230719	114800	14372239750	18910	18920	18920	18870	12808
423	20230719	114700	14130320490	18920	18940	18940	18910	2835
424	20230719	114600	14076694490	18930	18940	18950	18920	3463
425	20230719	114500	14011139540	18940	18950	18950	18930	759
426	20230719	114400	13996765990	18940	18960	18960	18940	4754
427	20230719	114300	13906663070	18950	18970	18980	18950	2361
428	20230719	114200	13861890000	18970	19010	19010	18970	6818
429	20230719	114100	13732438630	19010	19020	19020	19000	429
430	20230719	114000	13724283200	19010	19000	19010	19000	866
431	20230719	113900	13707821450	19000	19000	19010	18990	142
432	20230719	113800	13705123430	19000	19000	19000	18990	955
433	20230719	113700	13686983030	19000	19000	19010	19000	2259
434	20230719	113600	13644041920	19000	19000	19010	18990	1184
435	20230719	113500	13621546730	19000	19000	19010	19000	501
436	20230719	113400	13612027530	19000	19010	19010	18990	4316
437	20230719	113300	13530012370	19010	19010	19020	19010	1177
438	20230719	113200	13507628740	19010	19020	19020	19000	894
439	20230719	113100	13490637390	19020	19010	19020	19000	3837
440	20230719	113000	13417720730	19010	19020	19020	19010	621
441	20230719	112900	13405910490	19020	19030	19040	19020	968
442	20230719	112800	13387497530	19030	19060	19060	19020	1952
443	20230719	112700	13350343000	19070	19060	19070	19040	312
444	20230719	112600	13344398970	19040	19030	19060	19030	545
445	20230719	112500	13334017940	19040	19030	19060	19030	226
446	20230719	112400	13329716950	19030	19020	19070	19010	3026
447	20230719	112300	13272166960	19020	19080	19080	19020	2116
448	20230719	112200	13231899930	19080	19060	19080	19040	2967
449	20230719	112100	13175387740	19070	19070	19070	19060	610
450	20230719	112000	13163757060	19070	19080	19080	19060	1876
451	20230719	111900	13127988620	19070	19050	19080	19050	219
452	20230719	111800	13123813160	19050	19060	19060	19050	449
453	20230719	111700	13115257360	19060	19040	19060	19040	339
454	20230719	111600	13108797020	19040	19080	19080	19040	3393
455	20230719	111500	13044144650	19080	19080	19080	19070	358
456	20230719	111400	13037315980	19070	19070	19070	19060	612
457	20230719	111300	13025645910	19070	19050	19080	19040	949
458	20230719	111200	13007558960	19050	19050	19060	19050	499
459	20230719	111100	12998050240	19050	19040	19060	19040	1311
460	20230719	111000	12973075430	19050	19030	19060	18980	3562
461	20230719	110900	12905273400	18980	19040	19040	18970	6750
462	20230719	110800	12777092980	19040	19050	19050	19000	3095
463	20230719	110700	12718210820	19030	19020	19050	19000	18477
464	20230719	110600	12367024550	19010	19040	19050	19010	7002
465	20230719	110500	12233826210	19040	19050	19070	19040	2218
466	20230719	110400	12191571160	19060	19080	19090	19060	4755
467	20230719	110300	12100912150	19080	19090	19100	19070	3212
468	20230719	110200	12039614680	19100	19100	19110	19090	2850
469	20230719	110100	11985188360	19110	19130	19130	19100	3161
470	20230719	110000	11924791410	19130	19130	19130	19100	1838
471	20230719	105900	11889671290	19130	19150	19150	19130	322
472	20230719	105800	11883508170	19130	19100	19150	19100	2616
473	20230719	105700	11833518460	19100	19130	19130	19090	22246
474	20230719	105600	11408450870	19130	19150	19150	19130	255
475	20230719	105500	11403570250	19150	19140	19150	19130	1448
476	20230719	105400	11375856320	19140	19140	19150	19140	2035
477	20230719	105300	11336901030	19150	19150	19170	19150	382
478	20230719	105200	11329583590	19150	19180	19180	19140	1574
479	20230719	105100	11299430450	19180	19190	19200	19170	3193
480	20230719	105000	11238181510	19180	19180	19210	19170	1660
481	20230719	104900	11206318670	19190	19160	19190	19140	1951
482	20230719	104800	11168921880	19150	19140	19170	19140	1461
483	20230719	104700	11140946840	19140	19150	19170	19130	4531
484	20230719	104600	11054217000	19170	19170	19170	19150	4144
485	20230719	104500	10974851860	19170	19140	19170	19110	6273
486	20230719	104400	10854794050	19140	19200	19210	19140	8212
487	20230719	104300	10697407320	19200	19220	19220	19200	3453
488	20230719	104200	10631101530	19220	19230	19250	19200	8375
489	20230719	104100	10470144970	19240	19270	19280	19240	6208
490	20230719	104000	10350628310	19280	19300	19300	19250	4019
491	20230719	103900	10273169970	19300	19310	19330	19290	9217
492	20230719	103800	10095270640	19330	19320	19330	19310	849
493	20230719	103700	10078872240	19320	19310	19330	19310	905
494	20230719	103600	10061388240	19320	19320	19330	19310	3169
495	20230719	103500	10000165690	19330	19330	19360	19320	1058
496	20230719	103400	9979723050	19330	19320	19330	19320	63
497	20230719	103300	9978505460	19310	19310	19320	19310	102
498	20230719	103200	9976535540	19310	19320	19370	19310	359
499	20230719	103100	9969598900	19310	19330	19360	19310	1082
500	20230719	103000	9948683460	19330	19310	19330	19310	405
501	20230719	102900	9940862600	19310	19310	19310	19300	313
502	20230719	102800	9934818900	19300	19330	19330	19300	546
503	20230719	102700	9924279020	19300	19310	19350	19300	7109
504	20230719	102600	9787051230	19310	19310	19330	19310	5673
505	20230719	102500	9677465930	19310	19350	19370	19310	6390
506	20230719	102400	9553945670	19350	19370	19440	19350	5242
507	20230719	102300	9452469580	19370	19370	19370	19360	535
508	20230719	102200	9442107660	19380	19420	19420	19370	4136
509	20230719	102100	9361875640	19430	19450	19450	19430	663
510	20230719	102000	9348988610	19440	19460	19470	19430	292
511	20230719	101900	9343311350	19460	19410	19460	19400	2600
512	20230719	101800	9292756890	19420	19400	19420	19400	218
513	20230719	101700	9288525290	19400	19410	19430	19400	1635
514	20230719	101600	9256796890	19400	19410	19410	19400	4913
515	20230719	101500	9161483580	19410	19390	19420	19390	1682
516	20230719	101400	9128830080	19390	19410	19410	19390	672
517	20230719	101300	9115792500	19400	19430	19430	19400	4302
518	20230719	101200	9032236830	19430	19430	19450	19430	693
519	20230719	101100	9018764290	19450	19520	19530	19430	3102
520	20230719	101000	8958440600	19540	19470	19540	19470	3700
521	20230719	100900	8886303310	19490	19460	19490	19440	1021
522	20230719	100800	8866413880	19460	19420	19460	19410	2288
523	20230719	100700	8821956440	19420	19410	19420	19410	616
524	20230719	100600	8809997860	19420	19390	19420	19360	1140
525	20230719	100500	8787891120	19390	19340	19390	19340	1651
526	20230719	100400	8755909390	19340	19350	19370	19330	2409
527	20230719	100300	8709305050	19360	19380	19390	19350	5562
528	20230719	100200	8601608510	19380	19400	19410	19380	2146
529	20230719	100100	8559991250	19400	19480	19480	19400	1563
530	20230719	100000	8529632030	19480	19430	19490	19430	864
531	20230719	095900	8512819810	19430	19440	19450	19420	1455
532	20230719	095800	8484531900	19450	19450	19450	19430	204
533	20230719	095700	8480564180	19430	19450	19450	19430	318
534	20230719	095600	8474382570	19450	19480	19490	19410	1501
535	20230719	095500	8445188710	19480	19470	19480	19460	567
536	20230719	095400	8434146310	19480	19520	19520	19480	4006
537	20230719	095300	8356027750	19510	19360	19520	19350	3176
538	20230719	095200	8294155610	19460	19340	19460	19330	3352
539	20230719	095100	8229160550	19380	19320	19380	19320	5772
540	20230719	095000	8117577100	19320	19310	19330	19310	2529
541	20230719	094900	8068717630	19320	19340	19350	19320	5610
542	20230719	094800	7960273930	19340	19410	19420	19340	16490
543	20230719	094700	7640672560	19400	19430	19450	19400	5547
544	20230719	094600	7532952080	19440	19450	19480	19440	3180
545	20230719	094500	7471118580	19460	19490	19520	19450	5270
546	20230719	094400	7368424510	19480	19470	19520	19470	575
547	20230719	094300	7357213940	19460	19460	19480	19430	2938
548	20230719	094200	7300042930	19460	19480	19530	19420	9655
549	20230719	094100	7111925370	19480	19450	19480	19410	7351
550	20230719	094000	6969112840	19450	19460	19480	19440	4637
551	20230719	093900	6878907010	19470	19500	19500	19470	3593
552	20230719	093800	6808925990	19490	19510	19510	19490	6929
553	20230719	093700	6673847950	19510	19500	19510	19490	3219
554	20230719	093600	6611064910	19500	19520	19530	19470	17105
555	20230719	093500	6277523830	19530	19610	19680	19530	12322
556	20230719	093400	6036369070	19610	19690	19690	19600	4900
557	20230719	093300	5940222760	19700	19730	19740	19630	760
558	20230719	093200	5925249990	19730	19630	19740	19600	5833
559	20230719	093100	5810831820	19630	19650	19720	19600	4188
560	20230719	093000	5728553800	19650	19600	19690	19580	8120
561	20230719	092900	5569369010	19610	19680	19680	19600	11951
562	20230719	092800	5334785420	19670	19740	19740	19670	6470
563	20230719	092700	5207289760	19740	19730	19740	19720	592
564	20230719	092600	5195606830	19720	19700	19720	19700	2343
565	20230719	092500	5149426710	19700	19670	19700	19660	6397
566	20230719	092400	5023584080	19670	19680	19680	19660	2529
567	20230719	092300	4973846930	19660	19690	19690	19650	5443
568	20230719	092200	4866797300	19690	19720	19720	19680	7160
569	20230719	092100	4725681400	19720	19830	19830	19720	5509
570	20230719	092000	4616682150	19890	19910	19910	19820	3157
571	20230719	091900	4553942950	19910	19970	19970	19900	3723
572	20230719	091800	4479751040	19950	19990	20050	19950	8422
573	20230719	091700	4311328000	19980	20000	20150	19970	14758
574	20230719	091600	4015792170	20000	19870	20050	19870	6928
575	20230719	091500	3877532720	19870	19810	19870	19730	3675
576	20230719	091400	3804749210	19810	19700	19810	19680	4890
577	20230719	091300	3708037110	19670	19640	19720	19610	5169
578	20230719	091200	3606356420	19630	19690	19690	19610	2028
579	20230719	091100	3566498980	19660	19650	19700	19590	3495
580	20230719	091000	3497783150	19660	19600	19670	19580	10292
581	20230719	090900	3296011070	19600	19770	19770	19600	23048
582	20230719	090800	2842859990	19760	19800	19830	19750	2943
583	20230719	090700	2784681850	19820	19710	19880	19680	11524
584	20230719	090600	2557059090	19700	19830	19830	19700	8027
585	20230719	090500	2398824900	19840	19800	19840	19700	10489
586	20230719	090400	2191837820	19800	19990	20000	19710	19247
587	20230719	090300	1809052440	19990	20100	20150	19970	17990
588	20230719	090200	1448654920	20100	20250	20250	20050	20148
589	20230719	090100	1042722670	20250	19950	20250	19950	21755
590	20230719	090000	606044980	19950	20000	20000	19950	24622