KissMeData/036010/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	191400	7300759950	16930	16930	16930	16930	7135
3	20230719	191300	7300759950	16930	16930	16930	16930	0
4	20230719	191200	7300759950	16930	16930	16930	16930	0
5	20230719	191100	7300759950	16930	16930	16930	16930	0
6	20230719	191000	7300759950	16930	16930	16930	16930	0
7	20230719	190900	7300759950	16930	16930	16930	16930	0
8	20230719	190800	7300759950	16930	16930	16930	16930	0
9	20230719	190700	7300759950	16930	16930	16930	16930	0
10	20230719	190600	7300759950	16930	16930	16930	16930	0
11	20230719	190500	7300759950	16930	16930	16930	16930	0
12	20230719	190400	7300759950	16930	16930	16930	16930	0
13	20230719	190300	7300759950	16930	16930	16930	16930	0
14	20230719	190200	7300759950	16930	16930	16930	16930	0
15	20230719	190100	7300759950	16930	16930	16930	16930	0
16	20230719	190000	7300759950	16930	16930	16930	16930	0
17	20230719	185900	7300759950	16930	16930	16930	16930	0
18	20230719	185800	7300759950	16930	16930	16930	16930	0
19	20230719	185700	7300759950	16930	16930	16930	16930	0
20	20230719	185600	7300759950	16930	16930	16930	16930	0
21	20230719	185500	7300759950	16930	16930	16930	16930	0
22	20230719	185400	7300759950	16930	16930	16930	16930	0
23	20230719	185300	7300759950	16930	16930	16930	16930	0
24	20230719	185200	7300759950	16930	16930	16930	16930	0
25	20230719	185100	7300759950	16930	16930	16930	16930	0
26	20230719	185000	7300759950	16930	16930	16930	16930	0
27	20230719	184900	7300759950	16930	16930	16930	16930	0
28	20230719	184800	7300759950	16930	16930	16930	16930	0
29	20230719	184700	7300759950	16930	16930	16930	16930	0
30	20230719	184600	7300759950	16930	16930	16930	16930	0
31	20230719	184500	7300759950	16930	16930	16930	16930	0
32	20230719	184400	7300759950	16930	16930	16930	16930	7135
33	20230719	184300	7300759950	16930	16930	16930	16930	0
34	20230719	184200	7300759950	16930	16930	16930	16930	0
35	20230719	184100	7300759950	16930	16930	16930	16930	0
36	20230719	184000	7300759950	16930	16930	16930	16930	0
37	20230719	183900	7300759950	16930	16930	16930	16930	0
38	20230719	183800	7300759950	16930	16930	16930	16930	0
39	20230719	183700	7300759950	16930	16930	16930	16930	0
40	20230719	183600	7300759950	16930	16930	16930	16930	0
41	20230719	183500	7300759950	16930	16930	16930	16930	0
42	20230719	183400	7300759950	16930	16930	16930	16930	0
43	20230719	183300	7300759950	16930	16930	16930	16930	0
44	20230719	183200	7300759950	16930	16930	16930	16930	0
45	20230719	183100	7300759950	16930	16930	16930	16930	0
46	20230719	183000	7300759950	16930	16930	16930	16930	0
47	20230719	182900	7300759950	16930	16930	16930	16930	0
48	20230719	182800	7300759950	16930	16930	16930	16930	0
49	20230719	182700	7300759950	16930	16930	16930	16930	0
50	20230719	182600	7300759950	16930	16930	16930	16930	0
51	20230719	182500	7300759950	16930	16930	16930	16930	0
52	20230719	182400	7300759950	16930	16930	16930	16930	0
53	20230719	182300	7300759950	16930	16930	16930	16930	0
54	20230719	182200	7300759950	16930	16930	16930	16930	0
55	20230719	182100	7300759950	16930	16930	16930	16930	0
56	20230719	182000	7300759950	16930	16930	16930	16930	0
57	20230719	181900	7300759950	16930	16930	16930	16930	0
58	20230719	181800	7300759950	16930	16930	16930	16930	0
59	20230719	181700	7300759950	16930	16930	16930	16930	0
60	20230719	181600	7300759950	16930	16930	16930	16930	0
61	20230719	181500	7300759950	16930	16930	16930	16930	0
62	20230719	181400	7300759950	16930	16930	16930	16930	7135
63	20230719	181300	7300759950	16930	16930	16930	16930	0
64	20230719	181200	7300759950	16930	16930	16930	16930	0
65	20230719	181100	7300759950	16930	16930	16930	16930	0
66	20230719	181000	7300759950	16930	16930	16930	16930	0
67	20230719	180900	7300759950	16930	16930	16930	16930	0
68	20230719	180800	7300759950	16930	16930	16930	16930	0
69	20230719	180700	7300759950	16930	16930	16930	16930	0
70	20230719	180600	7300759950	16930	16930	16930	16930	0
71	20230719	180500	7300759950	16930	16930	16930	16930	0
72	20230719	180400	7300759950	16930	16930	16930	16930	0
73	20230719	180300	7300759950	16930	16930	16930	16930	0
74	20230719	180200	7300759950	16930	16930	16930	16930	0
75	20230719	180100	7300759950	16930	16930	16930	16930	0
76	20230719	180000	7300759950	16930	16930	16930	16930	0
77	20230719	175900	7300759950	16930	16930	16930	16930	0
78	20230719	175800	7300759950	16930	16930	16930	16930	0
79	20230719	175700	7300759950	16930	16930	16930	16930	0
80	20230719	175600	7300759950	16930	16930	16930	16930	0
81	20230719	175500	7300759950	16930	16930	16930	16930	0
82	20230719	175400	7300759950	16930	16930	16930	16930	0
83	20230719	175300	7300759950	16930	16930	16930	16930	0
84	20230719	175200	7300759950	16930	16930	16930	16930	0
85	20230719	175100	7300759950	16930	16930	16930	16930	0
86	20230719	175000	7300759950	16930	16930	16930	16930	0
87	20230719	174900	7300759950	16930	16930	16930	16930	0
88	20230719	174800	7300759950	16930	16930	16930	16930	0
89	20230719	174700	7300759950	16930	16930	16930	16930	0
90	20230719	174600	7300759950	16930	16930	16930	16930	0
91	20230719	174500	7300759950	16930	16930	16930	16930	0
92	20230719	174400	7300759950	16930	16930	16930	16930	7135
93	20230719	174300	7300759950	16930	16930	16930	16930	0
94	20230719	174200	7300759950	16930	16930	16930	16930	0
95	20230719	174100	7300759950	16930	16930	16930	16930	0
96	20230719	174000	7300759950	16930	16930	16930	16930	0
97	20230719	173900	7300759950	16930	16930	16930	16930	0
98	20230719	173800	7300759950	16930	16930	16930	16930	0
99	20230719	173700	7300759950	16930	16930	16930	16930	0
100	20230719	173600	7300759950	16930	16930	16930	16930	0
101	20230719	173500	7300759950	16930	16930	16930	16930	0
102	20230719	173400	7300759950	16930	16930	16930	16930	0
103	20230719	173300	7300759950	16930	16930	16930	16930	0
104	20230719	173200	7300759950	16930	16930	16930	16930	0
105	20230719	173100	7300759950	16930	16930	16930	16930	0
106	20230719	173000	7300759950	16930	16930	16930	16930	0
107	20230719	172900	7300759950	16930	16930	16930	16930	0
108	20230719	172800	7300759950	16930	16930	16930	16930	0
109	20230719	172700	7300759950	16930	16930	16930	16930	0
110	20230719	172600	7300759950	16930	16930	16930	16930	0
111	20230719	172500	7300759950	16930	16930	16930	16930	0
112	20230719	172400	7300759950	16930	16930	16930	16930	0
113	20230719	172300	7300759950	16930	16930	16930	16930	0
114	20230719	172200	7300759950	16930	16930	16930	16930	0
115	20230719	172100	7300759950	16930	16930	16930	16930	0
116	20230719	172000	7300759950	16930	16930	16930	16930	0
117	20230719	171900	7300759950	16930	16930	16930	16930	0
118	20230719	171800	7300759950	16930	16930	16930	16930	0
119	20230719	171700	7300759950	16930	16930	16930	16930	0
120	20230719	171600	7300759950	16930	16930	16930	16930	0
121	20230719	171500	7300759950	16930	16930	16930	16930	0
122	20230719	171400	7300759950	16930	16930	16930	16930	7135
123	20230719	171300	7300759950	16930	16930	16930	16930	0
124	20230719	171200	7300759950	16930	16930	16930	16930	0
125	20230719	171100	7300759950	16930	16930	16930	16930	0
126	20230719	171000	7300759950	16930	16930	16930	16930	0
127	20230719	170900	7300759950	16930	16930	16930	16930	0
128	20230719	170800	7300759950	16930	16930	16930	16930	0
129	20230719	170700	7300759950	16930	16930	16930	16930	0
130	20230719	170600	7300759950	16930	16930	16930	16930	0
131	20230719	170500	7300759950	16930	16930	16930	16930	0
132	20230719	170400	7300759950	16930	16930	16930	16930	0
133	20230719	170300	7300759950	16930	16930	16930	16930	0
134	20230719	170200	7300759950	16930	16930	16930	16930	0
135	20230719	170100	7300759950	16930	16930	16930	16930	0
136	20230719	170000	7300759950	16930	16930	16930	16930	0
137	20230719	165900	7300759950	16930	16930	16930	16930	0
138	20230719	165800	7300759950	16930	16930	16930	16930	0
139	20230719	165700	7300759950	16930	16930	16930	16930	0
140	20230719	165600	7300759950	16930	16930	16930	16930	0
141	20230719	165500	7300759950	16930	16930	16930	16930	0
142	20230719	165400	7300759950	16930	16930	16930	16930	0
143	20230719	165300	7300759950	16930	16930	16930	16930	0
144	20230719	165200	7300759950	16930	16930	16930	16930	0
145	20230719	165100	7300759950	16930	16930	16930	16930	0
146	20230719	165000	7300759950	16930	16930	16930	16930	0
147	20230719	164900	7300759950	16930	16930	16930	16930	0
148	20230719	164800	7300759950	16930	16930	16930	16930	0
149	20230719	164700	7300759950	16930	16930	16930	16930	0
150	20230719	164600	7300759950	16930	16930	16930	16930	0
151	20230719	164500	7300759950	16930	16930	16930	16930	0
152	20230719	164400	7300759950	16930	16930	16930	16930	7135
153	20230719	164300	7300759950	16930	16930	16930	16930	0
154	20230719	164200	7300759950	16930	16930	16930	16930	0
155	20230719	164100	7300759950	16930	16930	16930	16930	0
156	20230719	164000	7300759950	16930	16930	16930	16930	0
157	20230719	163900	7300759950	16930	16930	16930	16930	0
158	20230719	163800	7300759950	16930	16930	16930	16930	0
159	20230719	163700	7300759950	16930	16930	16930	16930	0
160	20230719	163600	7300759950	16930	16930	16930	16930	0
161	20230719	163500	7300759950	16930	16930	16930	16930	0
162	20230719	163400	7300759950	16930	16930	16930	16930	0
163	20230719	163300	7300759950	16930	16930	16930	16930	0
164	20230719	163200	7300759950	16930	16930	16930	16930	0
165	20230719	163100	7300759950	16930	16930	16930	16930	0
166	20230719	163000	7300759950	16930	16930	16930	16930	0
167	20230719	162900	7300759950	16930	16930	16930	16930	0
168	20230719	162800	7300759950	16930	16930	16930	16930	0
169	20230719	162700	7300759950	16930	16930	16930	16930	0
170	20230719	162600	7300759950	16930	16930	16930	16930	0
171	20230719	162500	7300759950	16930	16930	16930	16930	0
172	20230719	162400	7300759950	16930	16930	16930	16930	0
173	20230719	162300	7300759950	16930	16930	16930	16930	0
174	20230719	162200	7300759950	16930	16930	16930	16930	0
175	20230719	162100	7300759950	16930	16930	16930	16930	0
176	20230719	162000	7300759950	16930	16930	16930	16930	0
177	20230719	161900	7300759950	16930	16930	16930	16930	0
178	20230719	161800	7300759950	16930	16930	16930	16930	0
179	20230719	161700	7300759950	16930	16930	16930	16930	0
180	20230719	161600	7300759950	16930	16930	16930	16930	0
181	20230719	161500	7300759950	16930	16930	16930	16930	0
182	20230719	161400	7300759950	16930	16930	16930	16930	7135
183	20230719	161300	7300759950	16930	16930	16930	16930	0
184	20230719	161200	7300759950	16930	16930	16930	16930	0
185	20230719	161100	7300759950	16930	16930	16930	16930	0
186	20230719	161000	7300759950	16930	16930	16930	16930	0
187	20230719	160900	7300759950	16930	16930	16930	16930	0
188	20230719	160800	7300759950	16930	16930	16930	16930	0
189	20230719	160700	7300759950	16930	16930	16930	16930	0
190	20230719	160600	7300759950	16930	16930	16930	16930	0
191	20230719	160500	7300759950	16930	16930	16930	16930	0
192	20230719	160400	7300759950	16930	16930	16930	16930	0
193	20230719	160300	7300759950	16930	16930	16930	16930	0
194	20230719	160200	7300759950	16930	16930	16930	16930	0
195	20230719	160100	7300759950	16930	16930	16930	16930	0
196	20230719	160000	7300759950	16930	16930	16930	16930	0
197	20230719	155900	7300759950	16930	16930	16930	16930	0
198	20230719	155800	7300759950	16930	16930	16930	16930	0
199	20230719	155700	7300759950	16930	16930	16930	16930	0
200	20230719	155600	7300759950	16930	16930	16930	16930	0
201	20230719	155500	7300759950	16930	16930	16930	16930	0
202	20230719	155400	7300759950	16930	16930	16930	16930	0
203	20230719	155300	7300759950	16930	16930	16930	16930	0
204	20230719	155200	7300759950	16930	16930	16930	16930	0
205	20230719	155100	7300759950	16930	16930	16930	16930	0
206	20230719	155000	7300759950	16930	16930	16930	16930	0
207	20230719	154900	7300759950	16930	16930	16930	16930	0
208	20230719	154800	7300759950	16930	16930	16930	16930	0
209	20230719	154700	7300759950	16930	16930	16930	16930	0
210	20230719	154600	7300759950	16930	16930	16930	16930	0
211	20230719	154500	7300759950	16930	16930	16930	16930	0
212	20230719	154400	7300759950	16930	16930	16930	16930	7135
213	20230719	154300	7300759950	16930	16930	16930	16930	0
214	20230719	154200	7300759950	16930	16930	16930	16930	0
215	20230719	154100	7300759950	16930	16930	16930	16930	0
216	20230719	154000	7300759950	16930	16930	16930	16930	0
217	20230719	153900	7300759950	16930	16930	16930	16930	0
218	20230719	153800	7300759950	16930	16930	16930	16930	0
219	20230719	153700	7300759950	16930	16930	16930	16930	0
220	20230719	153600	7300759950	16930	16930	16930	16930	0
221	20230719	153500	7300759950	16930	16930	16930	16930	0
222	20230719	153400	7300759950	16930	16930	16930	16930	0
223	20230719	153300	7300759950	16930	16930	16930	16930	0
224	20230719	153200	7300759950	16930	16930	16930	16930	0
225	20230719	153100	7300759950	16930	16930	16930	16930	0
226	20230719	153000	7300759950	16930	16930	16930	16930	7135
227	20230719	152900	7179964400	16930	16930	16930	16930	0
228	20230719	152800	7179964400	16930	16930	16930	16930	0
229	20230719	152700	7179964400	16930	16930	16930	16930	0
230	20230719	152600	7179964400	16930	16930	16930	16930	0
231	20230719	152500	7179964400	16930	16930	16930	16930	0
232	20230719	152400	7179964400	16930	16930	16930	16930	0
233	20230719	152300	7179964400	16930	16930	16930	16930	0
234	20230719	152200	7179964400	16930	16930	16930	16930	0
235	20230719	152100	7179964400	16930	16930	16930	16930	0
236	20230719	152000	7179964400	16930	16930	16930	16930	0
237	20230719	151900	7179964400	16930	16970	16970	16920	1555
238	20230719	151800	7153634760	16970	16930	16980	16920	310
239	20230719	151700	7148386140	16940	16990	16990	16940	661
240	20230719	151600	7137182580	16970	16970	16990	16970	494
241	20230719	151500	7128795020	16970	16990	16990	16970	1494
242	20230719	151400	7103425330	17000	17000	17000	17000	999
243	20230719	151300	7086442330	17000	17010	17010	17000	554
244	20230719	151200	7077024290	17010	17000	17010	17000	336
245	20230719	151100	7071311930	16990	16990	17000	16990	397
246	20230719	151000	7064565530	16990	16990	16990	16990	42
247	20230719	150900	7063851950	16990	17000	17000	16990	376
248	20230719	150800	7057460550	17010	17010	17010	17000	796
249	20230719	150700	7043925590	17010	16970	17010	16970	2451
250	20230719	150600	7002274820	16980	16990	16990	16980	128
251	20230719	150500	7000100200	16970	17000	17000	16970	607
252	20230719	150400	6989788730	17000	17000	17000	16990	123
253	20230719	150300	6987697790	17000	17000	17000	17000	24
254	20230719	150200	6987289790	17000	16990	17000	16990	82
255	20230719	150100	6985895800	16990	16990	16990	16980	292
256	20230719	150000	6980935780	17000	16990	17000	16980	235
257	20230719	145900	6976943430	16990	16980	16990	16980	345
258	20230719	145800	6971085180	16980	17000	17000	16970	390
259	20230719	145700	6964463370	16990	16990	16990	16980	184
260	20230719	145600	6961337400	16990	16990	17000	16990	82
261	20230719	145500	6959943980	16990	17010	17010	16990	211
262	20230719	145400	6956357830	17000	17030	17030	17000	594
263	20230719	145300	6946257060	17020	17020	17030	17020	135
264	20230719	145200	6943958550	17030	17030	17040	17030	421
265	20230719	145100	6936787730	17040	17050	17050	17030	168
266	20230719	145000	6933923730	17050	17050	17050	17050	210
267	20230719	144900	6930343230	17040	17030	17050	17030	629
268	20230719	144800	6919630400	17030	17060	17060	17030	423
269	20230719	144700	6912418380	17050	17100	17100	17050	1045
270	20230719	144600	6894583490	17100	17080	17100	17080	1318
271	20230719	144500	6872064840	17080	17060	17090	17050	793
272	20230719	144400	6858535420	17050	17040	17090	17040	804
273	20230719	144300	6844820070	17030	16950	17030	16940	7037
274	20230719	144200	6725326370	16950	16910	16950	16910	1107
275	20230719	144100	6706574130	16910	16900	16930	16900	407
276	20230719	144000	6699693860	16900	16890	16900	16890	186
277	20230719	143900	6696550680	16890	16890	16900	16890	241
278	20230719	143800	6692478690	16890	16890	16900	16890	47
279	20230719	143700	6691684760	16890	16880	16900	16880	1394
280	20230719	143600	6668143830	16890	16900	16900	16880	311
281	20230719	143500	6662891450	16900	16920	16920	16890	3749
282	20230719	143400	6599546360	16920	16900	16920	16900	75
283	20230719	143300	6598278100	16920	16900	16920	16900	27
284	20230719	143200	6597821660	16900	16910	16910	16900	175
285	20230719	143100	6594863240	16900	16920	16920	16900	43
286	20230719	143000	6594136240	16900	16910	16910	16900	174
287	20230719	142900	6591195290	16910	16900	16910	16900	57
288	20230719	142800	6590231540	16910	16910	16910	16900	84
289	20230719	142700	6588811830	16910	16910	16910	16900	89
290	20230719	142600	6587307550	16910	16900	16910	16900	53
291	20230719	142500	6586411700	16890	16890	16890	16890	415
292	20230719	142400	6579402350	16890	16890	16900	16890	106
293	20230719	142300	6577611950	16890	16910	16910	16890	709
294	20230719	142200	6565629950	16900	16890	16920	16890	237
295	20230719	142100	6561624230	16900	16910	16910	16900	100
296	20230719	142000	6559933530	16900	16900	16900	16900	22
297	20230719	141900	6559561730	16890	16900	16900	16890	48
298	20230719	141800	6558750770	16890	16880	16890	16870	226
299	20230719	141700	6554934920	16890	16870	16890	16860	62
300	20230719	141600	6553889260	16870	16890	16890	16870	639
301	20230719	141500	6543103970	16890	16910	16910	16890	937
302	20230719	141400	6527275980	16890	16910	16910	16890	113
303	20230719	141300	6525365550	16900	16930	16930	16900	1004
304	20230719	141200	6508394930	16930	16940	16940	16910	1167
305	20230719	141100	6488641900	16950	16950	16950	16950	352
306	20230719	141000	6482675500	16950	16950	16950	16950	96
307	20230719	140900	6481048300	16950	16960	16960	16950	180
308	20230719	140800	6477996420	16950	16950	16960	16950	73
309	20230719	140700	6476758860	16940	16940	16940	16940	12
310	20230719	140600	6476555580	16940	16960	16960	16940	31
311	20230719	140500	6476030220	16960	16960	16960	16940	159
312	20230719	140400	6473334390	16960	16960	16960	16950	93
313	20230719	140300	6471757380	16960	16960	16960	16960	1315
314	20230719	140200	6449454980	16960	16910	16960	16910	28
315	20230719	140100	6448980730	16960	16900	16960	16900	139
316	20230719	140000	6446625970	16960	16900	16960	16890	606
317	20230719	135900	6436380010	16900	16930	16930	16890	2030
318	20230719	135800	6402078290	16930	16910	16960	16900	601
319	20230719	135700	6391906100	16910	16890	16920	16890	2040
320	20230719	135600	6357441490	16890	16880	16890	16880	803
321	20230719	135500	6343880390	16890	16890	16890	16870	848
322	20230719	135400	6329558150	16890	16890	16890	16890	54
323	20230719	135300	6328646090	16890	16840	16890	16840	22
324	20230719	135200	6328275110	16830	16870	16900	16830	311
325	20230719	135100	6323022880	16820	16820	16820	16820	72
326	20230719	135000	6321811840	16820	16820	16820	16820	24
327	20230719	134900	6321408160	16820	16840	16850	16810	1729
328	20230719	134800	6292322130	16840	16840	16840	16820	400
329	20230719	134700	6285592250	16840	16820	16850	16820	31
330	20230719	134600	6285070680	16850	16850	16850	16810	143
331	20230719	134500	6282665330	16810	16910	16910	16810	1411
332	20230719	134400	6258918890	16910	16860	16910	16860	266
333	20230719	134300	6254421580	16840	16900	16900	16840	101
334	20230719	134200	6252717950	16900	16840	16900	16840	482
335	20230719	134100	6244576910	16840	16820	16860	16820	195
336	20230719	134000	6241292600	16800	16800	16800	16800	192
337	20230719	133900	6238067000	16800	16820	16820	16800	5025
338	20230719	133800	6153640500	16820	16820	16820	16820	139
339	20230719	133700	6151302520	16810	16820	16820	16810	185
340	20230719	133600	6148191390	16820	16820	16840	16820	746
341	20230719	133500	6135638040	16820	16820	16820	16820	63
342	20230719	133400	6134578380	16820	16820	16840	16820	139
343	20230719	133300	6132240380	16820	16830	16840	16820	682
344	20230719	133200	6120766770	16830	16830	16840	16830	177
345	20230719	133100	6117787760	16830	16820	16830	16820	247
346	20230719	133000	6113631690	16830	16830	16830	16830	27
347	20230719	132900	6113177280	16830	16830	16830	16830	140
348	20230719	132800	6110821080	16830	16830	16830	16830	142
349	20230719	132700	6108431220	16830	16830	16830	16830	42
350	20230719	132600	6107724360	16830	16830	16830	16830	269
351	20230719	132500	6103197090	16830	16830	16830	16830	71
352	20230719	132400	6102002160	16830	16830	16840	16830	135
353	20230719	132300	6099730100	16830	16830	16830	16820	377
354	20230719	132200	6093385800	16830	16840	16840	16830	938
355	20230719	132100	6077599200	16840	16840	16840	16830	206
356	20230719	132000	6074130410	16840	16840	16840	16840	23
357	20230719	131900	6073743090	16830	16850	16850	16830	455
358	20230719	131800	6066080000	16850	16860	16860	16850	301
359	20230719	131700	6061005660	16860	16850	16860	16850	58
360	20230719	131600	6060028330	16850	16850	16850	16830	340
361	20230719	131500	6054302070	16820	16830	16830	16820	1012
362	20230719	131400	6037277610	16830	16850	16860	16830	106
363	20230719	131300	6035491970	16850	16860	16860	16830	197
364	20230719	131200	6032172180	16860	16860	16860	16850	220
365	20230719	131100	6028464360	16860	16850	16860	16850	55
366	20230719	131000	6027537400	16850	16860	16860	16850	193
367	20230719	130900	6024285330	16850	16830	16850	16820	367
368	20230719	130800	6018107170	16850	16840	16850	16830	1847
369	20230719	130700	5987013130	16840	16850	16850	16840	125
370	20230719	130600	5984907590	16850	16860	16860	16850	646
371	20230719	130500	5974021650	16850	16870	16940	16850	1495
372	20230719	130400	5948814600	16870	16880	16880	16870	46
373	20230719	130300	5948038140	16880	16870	16950	16870	110
374	20230719	130200	5946178400	16860	16860	16880	16860	306
375	20230719	130100	5941017860	16860	16880	16880	16860	37
376	20230719	130000	5940393670	16870	16880	16890	16860	324
377	20230719	125900	5934925780	16880	16880	16880	16880	46
378	20230719	125800	5934149300	16880	16890	16920	16870	81
379	20230719	125700	5932781140	16870	16890	16890	16870	321
380	20230719	125600	5927364470	16880	16910	16910	16880	953
381	20230719	125500	5911265120	16910	16910	16910	16900	187
382	20230719	125400	5908104630	16900	16920	16920	16900	965
383	20230719	125300	5891779030	16930	16940	16940	16920	853
384	20230719	125200	5877342460	16940	16950	16950	16940	182
385	20230719	125100	5874259170	16950	16940	16950	16940	389
386	20230719	125000	5867669480	16940	16940	16940	16940	379
387	20230719	124900	5861249220	16940	16940	16960	16940	197
388	20230719	124800	5857911890	16950	16980	16980	16950	3442
389	20230719	124700	5799556120	16980	16980	16980	16980	503
390	20230719	124600	5791015180	16990	16970	16990	16970	135
391	20230719	124500	5788721770	16990	16960	16990	16960	592
392	20230719	124400	5778678240	16960	16960	16960	16950	224
393	20230719	124300	5774879510	16960	16960	16960	16950	128
394	20230719	124200	5772708760	16960	16950	16960	16950	33
395	20230719	124100	5772149400	16950	16950	16950	16950	67
396	20230719	124000	5771013750	16950	16960	16960	16950	28
397	20230719	123900	5770539090	16960	16950	16960	16950	275
398	20230719	123800	5765877740	16950	16960	16960	16950	120
399	20230719	123700	5763843240	16960	16950	16960	16950	134
400	20230719	123600	5761571920	16960	16960	16960	16960	111
401	20230719	123500	5759689360	16960	17000	17000	16960	1912
402	20230719	123400	5727227260	16980	17000	17000	16980	1268
403	20230719	123300	5705673830	17000	17030	17030	16990	742
404	20230719	123200	5693061220	17030	17030	17030	17030	4
405	20230719	123100	5692993100	17040	17000	17040	17000	75
406	20230719	123000	5691716130	17000	17010	17010	17000	174
407	20230719	122900	5688757930	17020	17010	17040	17010	383
408	20230719	122800	5682241020	17050	17050	17050	17050	51
409	20230719	122700	5681371470	17010	17030	17050	17010	102
410	20230719	122600	5679634170	17050	17010	17050	17010	148
411	20230719	122500	5677112600	17040	17000	17040	17000	21
412	20230719	122400	5676755560	17000	16990	17000	16980	963
413	20230719	122300	5660389800	16990	16980	16990	16980	449
414	20230719	122200	5652763670	16980	16970	16980	16960	135
415	20230719	122100	5650472890	16970	16950	16970	16950	49
416	20230719	122000	5649641730	16960	16970	16970	16960	92
417	20230719	121900	5648080700	16970	16970	16970	16970	124
418	20230719	121800	5645976420	16970	16960	16970	16960	62
419	20230719	121700	5644924680	16960	16930	16960	16930	51
420	20230719	121600	5644060440	16930	16930	16940	16930	1352
421	20230719	121500	5621167140	16920	16930	16940	16920	1034
422	20230719	121400	5603651520	16920	16910	16920	16910	26
423	20230719	121300	5603211670	16910	16930	16930	16910	47
424	20230719	121200	5602416880	16940	16930	16940	16900	254
425	20230719	121100	5598116130	16900	16900	16900	16900	44
426	20230719	121000	5597372530	16940	16930	16940	16930	138
427	20230719	120900	5595035010	16890	16890	16910	16870	1401
428	20230719	120800	5571354460	16880	16870	16900	16840	35
429	20230719	120700	5570764110	16840	16860	16870	16830	644
430	20230719	120600	5559919580	16860	16880	16880	16860	161
431	20230719	120500	5557205100	16860	16870	16870	16860	384
432	20230719	120400	5550729940	16860	16890	16890	16860	184
433	20230719	120300	5547622860	16850	16880	16880	16840	124
434	20230719	120200	5545532340	16880	16850	16890	16850	246
435	20230719	120100	5541380890	16830	16830	16850	16830	316
436	20230719	120000	5536061440	16830	16840	16840	16820	428
437	20230719	115900	5528857230	16840	16830	16840	16830	971
438	20230719	115800	5512512740	16830	16850	16850	16810	1063
439	20230719	115700	5494629050	16830	16890	16890	16830	101
440	20230719	115600	5492927960	16890	16850	16900	16850	24
441	20230719	115500	5492522670	16850	16790	16850	16790	468
442	20230719	115400	5484641980	16790	16810	16850	16790	859
443	20230719	115300	5470212800	16850	16880	16890	16800	181
444	20230719	115200	5467161850	16840	16800	16890	16800	983
445	20230719	115100	5450610090	16800	16840	16840	16800	90
446	20230719	115000	5449098010	16840	16800	16840	16790	236
447	20230719	114900	5445134150	16810	16810	16810	16790	1477
448	20230719	114800	5420316740	16800	16800	16830	16800	1043
449	20230719	114700	5402777660	16820	16810	16820	16800	2729
450	20230719	114600	5356917390	16810	16810	16810	16810	275
451	20230719	114500	5352294640	16810	16820	16830	16800	6067
452	20230719	114400	5250335700	16820	16830	16830	16820	582
453	20230719	114300	5240544980	16830	16840	16840	16820	1161
454	20230719	114200	5221009700	16840	16850	16860	16840	617
455	20230719	114100	5210615160	16850	16880	16880	16850	1706
456	20230719	114000	5181854800	16880	16900	16900	16880	2055
457	20230719	113900	5147137240	16900	16900	16910	16900	503
458	20230719	113800	5138636180	16900	16900	16910	16900	110
459	20230719	113700	5136777110	16910	16900	16910	16900	315
460	20230719	113600	5131452780	16900	16900	16910	16900	410
461	20230719	113500	5124523760	16910	16910	16940	16910	964
462	20230719	113400	5108218160	16910	16920	16920	16910	317
463	20230719	113300	5102857530	16920	16920	16920	16920	140
464	20230719	113200	5100488730	16920	16910	16920	16910	2004
465	20230719	113100	5066582630	16920	16940	16940	16920	1706
466	20230719	113000	5037710630	16940	16950	16960	16930	768
467	20230719	112900	5024696770	16960	16960	16960	16950	77
468	20230719	112800	5023391110	16960	16960	16960	16950	152
469	20230719	112700	5020813550	16960	16950	16960	16950	923
470	20230719	112600	5005168580	16950	16960	17000	16950	35
471	20230719	112500	5004574390	16950	16960	16960	16950	83
472	20230719	112400	5003167380	16950	16990	17000	16950	605
473	20230719	112300	4992903170	16990	16990	16990	16990	374
474	20230719	112200	4986548910	16960	16960	16960	16960	550
475	20230719	112100	4977220910	16960	16960	17010	16950	669
476	20230719	112000	4965877690	16960	16970	17010	16960	2502
477	20230719	111900	4923437410	16960	16970	16970	16960	245
478	20230719	111800	4919280260	16970	16980	17010	16970	353
479	20230719	111700	4913286100	16980	17000	17000	16980	370
480	20230719	111600	4907000300	17000	17010	17010	17000	250
481	20230719	111500	4902749180	17010	17030	17050	17010	80
482	20230719	111400	4901387260	16990	16990	17010	16980	304
483	20230719	111300	4896221810	16990	16980	17060	16980	1924
484	20230719	111200	4863433120	16980	16950	16980	16950	157
485	20230719	111100	4860770170	16930	16960	16960	16930	291
486	20230719	111000	4855835960	16960	16940	16960	16860	7935
487	20230719	110900	4721425170	16860	16870	16950	16850	6761
488	20230719	110800	4607403310	16870	16940	16940	16870	15069
489	20230719	110700	4352693600	16940	16930	16990	16930	415
490	20230719	110600	4345664160	16930	16930	16940	16930	1288
491	20230719	110500	4323854020	16940	16930	16990	16930	644
492	20230719	110400	4312946900	16940	16960	17100	16930	3153
493	20230719	110300	4259459990	16970	16960	16970	16960	74
494	20230719	110200	4258204420	16970	16980	16980	16970	302
495	20230719	110100	4253077980	17070	16970	17070	16970	290
496	20230719	110000	4248143940	16970	16950	17000	16950	2251
497	20230719	105900	4209922000	16970	16940	16970	16930	2257
498	20230719	105800	4171644280	16940	16930	16950	16930	476
499	20230719	105700	4163585410	16930	16970	16970	16920	3343
500	20230719	105600	4106968570	16970	16970	16980	16960	781
501	20230719	105500	4093714770	16970	17020	17030	16970	747
502	20230719	105400	4081021070	17010	16960	17010	16960	1503
503	20230719	105300	4055480860	16990	16990	16990	16960	514
504	20230719	105200	4046755860	16990	16970	16990	16960	186
505	20230719	105100	4043599480	16990	16970	16990	16970	680
506	20230719	105000	4032049310	16960	16940	16960	16910	3128
507	20230719	104900	3979059760	16940	16960	16960	16940	928
508	20230719	104800	3963331220	16950	16970	16970	16950	2680
509	20230719	104700	3917897870	16960	16990	16990	16960	1510
510	20230719	104600	3892266730	16990	17030	17040	16990	19058
511	20230719	104500	3568178690	17030	17040	17040	17030	850
512	20230719	104400	3553703160	17040	17040	17060	17030	1171
513	20230719	104300	3533748410	17040	17060	17070	17040	1651
514	20230719	104200	3505594900	17060	17050	17060	17050	662
515	20230719	104100	3494306780	17050	17060	17060	17050	3487
516	20230719	104000	3434836580	17070	17080	17100	17060	1608
517	20230719	103900	3407384740	17080	17070	17080	17070	660
518	20230719	103800	3396117250	17070	17070	17070	17060	505
519	20230719	103700	3387497150	17070	17080	17080	17070	82
520	20230719	103600	3386097010	17070	17080	17080	17070	626
521	20230719	103500	3375410440	17080	17100	17100	17080	515
522	20230719	103400	3366610440	17100	17100	17100	17090	179
523	20230719	103300	3363549790	17100	17100	17110	17100	539
524	20230719	103200	3354332860	17100	17110	17140	17100	521
525	20230719	103100	3345419000	17110	17110	17140	17110	253
526	20230719	103000	3341090070	17110	17110	17140	17110	150
527	20230719	102900	3338523120	17120	17100	17120	17100	390
528	20230719	102800	3331853020	17100	17100	17100	17100	792
529	20230719	102700	3318309820	17100	17100	17100	17080	862
530	20230719	102600	3303584110	17090	17080	17090	17080	202
531	20230719	102500	3300131980	17090	17140	17140	17090	4432
532	20230719	102400	3224288150	17140	17140	17140	17140	393
533	20230719	102300	3217552130	17140	17140	17150	17130	341
534	20230719	102200	3211709040	17140	17150	17150	17140	163
535	20230719	102100	3208914050	17150	17150	17150	17130	1937
536	20230719	102000	3175709010	17130	17160	17160	17130	3161
537	20230719	101900	3121493140	17160	17160	17170	17160	154
538	20230719	101800	3118849990	17170	17160	17170	17160	391
539	20230719	101700	3112140230	17160	17150	17190	17150	1331
540	20230719	101600	3089279220	17160	17200	17200	17160	2513
541	20230719	101500	3046113400	17200	17200	17210	17200	238
542	20230719	101400	3042019110	17210	17210	17210	17190	202
543	20230719	101300	3038544620	17260	17190	17260	17190	250
544	20230719	101200	3034239680	17180	17180	17190	17180	200
545	20230719	101100	3030803510	17180	17160	17180	17160	142
546	20230719	101000	3028365370	17210	17170	17210	17150	451
547	20230719	100900	3020623330	17170	17150	17200	17150	258
548	20230719	100800	3016192460	17150	17160	17170	17140	718
549	20230719	100700	3003878760	17170	17200	17200	17170	1143
550	20230719	100600	2984241870	17200	17170	17270	17140	427
551	20230719	100500	2976910810	17170	17120	17170	17120	1453
552	20230719	100400	2952002970	17120	17150	17150	17120	1268
553	20230719	100300	2930285690	17130	17190	17190	17130	683
554	20230719	100200	2918568130	17190	17200	17200	17180	237
555	20230719	100100	2914495920	17200	17240	17240	17200	212
556	20230719	100000	2910848820	17240	17130	17350	17130	14174
557	20230719	095900	2667604230	17130	17170	17230	17130	3688
558	20230719	095800	2604372630	17170	17190	17190	17100	5588
559	20230719	095700	2508734790	17190	17240	17240	17180	852
560	20230719	095600	2494085480	17200	17220	17240	17190	458
561	20230719	095500	2486204250	17220	17230	17240	17220	296
562	20230719	095400	2481105330	17240	17260	17390	17230	4170
563	20230719	095300	2408828480	17230	17110	17260	17110	859
564	20230719	095200	2394056100	17150	17060	17150	17060	1427
565	20230719	095100	2369628710	17100	17030	17100	17020	3804
566	20230719	095000	2304807270	17020	17060	17070	17020	5141
567	20230719	094900	2217196810	17060	17100	17100	17060	1593
568	20230719	094800	2190001050	17110	17110	17110	17090	2276
569	20230719	094700	2151083440	17100	17140	17140	17100	743
570	20230719	094600	2138370150	17130	17080	17130	17050	2518
571	20230719	094500	2095366630	17080	17120	17120	17080	2904
572	20230719	094400	2045703760	17120	17150	17180	17120	3185
573	20230719	094300	1991096070	17150	17170	17170	17150	445
574	20230719	094200	1983458890	17170	17150	17170	17150	1659
575	20230719	094100	1954991480	17160	17180	17200	17150	2126
576	20230719	094000	1918504930	17220	17200	17220	17160	2718
577	20230719	093900	1871836990	17190	17250	17250	17190	4842
578	20230719	093800	1788423370	17250	17260	17270	17250	1190
579	20230719	093700	1767893160	17260	17310	17310	17260	4554
580	20230719	093600	1689127380	17320	17330	17330	17310	2047
581	20230719	093500	1653682260	17360	17400	17400	17320	2173
582	20230719	093400	1616006770	17400	17420	17420	17380	1163
583	20230719	093300	1595765280	17410	17480	17500	17410	215
584	20230719	093200	1592017810	17420	17410	17430	17410	2173
585	20230719	093100	1554185090	17470	17400	17470	17400	460
586	20230719	093000	1546162510	17400	17350	17430	17350	1177
587	20230719	092900	1525699260	17350	17350	17400	17320	2698
588	20230719	092800	1478914090	17350	17380	17390	17350	5602
589	20230719	092700	1381612980	17380	17430	17430	17380	2930
590	20230719	092600	1330646150	17400	17400	17430	17390	3011
591	20230719	092500	1278260440	17410	17460	17460	17400	2984
592	20230719	092400	1226251270	17530	17530	17530	17470	413
593	20230719	092300	1219029560	17540	17560	17560	17480	820
594	20230719	092200	1204680090	17560	17500	17560	17500	418
595	20230719	092100	1197359730	17500	17530	17540	17500	1185
596	20230719	092000	1176617740	17530	17440	17530	17440	1035
597	20230719	091900	1158514940	17430	17530	17540	17430	3152
598	20230719	091800	1103434570	17530	17600	17620	17500	1111
599	20230719	091700	1083951610	17600	17740	17740	17560	6958
600	20230719	091600	961102880	17750	17670	17750	17670	4625
601	20230719	091500	879205160	17670	17580	17680	17580	5525
602	20230719	091400	781771000	17580	17590	17590	17550	1217
603	20230719	091300	760387760	17590	17580	17600	17560	2029
604	20230719	091200	724715660	17580	17520	17580	17500	2410
605	20230719	091100	682480030	17520	17600	17620	17520	3671
606	20230719	091000	618022400	17580	17570	17600	17550	3215
607	20230719	090900	561534080	17570	17550	17590	17540	4108
608	20230719	090800	489383680	17540	17500	17550	17500	821
609	20230719	090700	474999160	17500	17500	17570	17430	1275
610	20230719	090600	452647240	17420	17400	17560	17390	2278
611	20230719	090500	412919360	17390	17390	17440	17360	1168
612	20230719	090400	392621480	17390	17400	17400	17360	2637
613	20230719	090300	346756350	17400	17500	17560	17390	5183
614	20230719	090200	256347610	17560	17570	17600	17510	2247
615	20230719	090100	216902660	17600	17590	17660	17510	4323
616	20230719	090000	140788280	17580	17510	17580	17490	8038