KissMeData/088980/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	195000	7115940130	12430	12430	12430	12430	12974
3	20230719	194900	7115940130	12430	12430	12430	12430	0
4	20230719	194800	7115940130	12430	12430	12430	12430	0
5	20230719	194700	7115940130	12430	12430	12430	12430	0
6	20230719	194600	7115940130	12430	12430	12430	12430	0
7	20230719	194500	7115940130	12430	12430	12430	12430	0
8	20230719	194400	7115940130	12430	12430	12430	12430	0
9	20230719	194300	7115940130	12430	12430	12430	12430	0
10	20230719	194200	7115940130	12430	12430	12430	12430	0
11	20230719	194100	7115940130	12430	12430	12430	12430	0
12	20230719	194000	7115940130	12430	12430	12430	12430	0
13	20230719	193900	7115940130	12430	12430	12430	12430	0
14	20230719	193800	7115940130	12430	12430	12430	12430	0
15	20230719	193700	7115940130	12430	12430	12430	12430	0
16	20230719	193600	7115940130	12430	12430	12430	12430	0
17	20230719	193500	7115940130	12430	12430	12430	12430	0
18	20230719	193400	7115940130	12430	12430	12430	12430	0
19	20230719	193300	7115940130	12430	12430	12430	12430	0
20	20230719	193200	7115940130	12430	12430	12430	12430	0
21	20230719	193100	7115940130	12430	12430	12430	12430	0
22	20230719	193000	7115940130	12430	12430	12430	12430	0
23	20230719	192900	7115940130	12430	12430	12430	12430	0
24	20230719	192800	7115940130	12430	12430	12430	12430	0
25	20230719	192700	7115940130	12430	12430	12430	12430	0
26	20230719	192600	7115940130	12430	12430	12430	12430	0
27	20230719	192500	7115940130	12430	12430	12430	12430	0
28	20230719	192400	7115940130	12430	12430	12430	12430	0
29	20230719	192300	7115940130	12430	12430	12430	12430	0
30	20230719	192200	7115940130	12430	12430	12430	12430	0
31	20230719	192100	7115940130	12430	12430	12430	12430	0
32	20230719	192000	7115940130	12430	12430	12430	12430	12974
33	20230719	191900	7115940130	12430	12430	12430	12430	0
34	20230719	191800	7115940130	12430	12430	12430	12430	0
35	20230719	191700	7115940130	12430	12430	12430	12430	0
36	20230719	191600	7115940130	12430	12430	12430	12430	0
37	20230719	191500	7115940130	12430	12430	12430	12430	0
38	20230719	191400	7115940130	12430	12430	12430	12430	0
39	20230719	191300	7115940130	12430	12430	12430	12430	0
40	20230719	191200	7115940130	12430	12430	12430	12430	0
41	20230719	191100	7115940130	12430	12430	12430	12430	0
42	20230719	191000	7115940130	12430	12430	12430	12430	0
43	20230719	190900	7115940130	12430	12430	12430	12430	0
44	20230719	190800	7115940130	12430	12430	12430	12430	0
45	20230719	190700	7115940130	12430	12430	12430	12430	0
46	20230719	190600	7115940130	12430	12430	12430	12430	0
47	20230719	190500	7115940130	12430	12430	12430	12430	0
48	20230719	190400	7115940130	12430	12430	12430	12430	0
49	20230719	190300	7115940130	12430	12430	12430	12430	0
50	20230719	190200	7115940130	12430	12430	12430	12430	0
51	20230719	190100	7115940130	12430	12430	12430	12430	0
52	20230719	190000	7115940130	12430	12430	12430	12430	0
53	20230719	185900	7115940130	12430	12430	12430	12430	0
54	20230719	185800	7115940130	12430	12430	12430	12430	0
55	20230719	185700	7115940130	12430	12430	12430	12430	0
56	20230719	185600	7115940130	12430	12430	12430	12430	0
57	20230719	185500	7115940130	12430	12430	12430	12430	0
58	20230719	185400	7115940130	12430	12430	12430	12430	0
59	20230719	185300	7115940130	12430	12430	12430	12430	0
60	20230719	185200	7115940130	12430	12430	12430	12430	0
61	20230719	185100	7115940130	12430	12430	12430	12430	0
62	20230719	185000	7115940130	12430	12430	12430	12430	12974
63	20230719	184900	7115940130	12430	12430	12430	12430	0
64	20230719	184800	7115940130	12430	12430	12430	12430	0
65	20230719	184700	7115940130	12430	12430	12430	12430	0
66	20230719	184600	7115940130	12430	12430	12430	12430	0
67	20230719	184500	7115940130	12430	12430	12430	12430	0
68	20230719	184400	7115940130	12430	12430	12430	12430	0
69	20230719	184300	7115940130	12430	12430	12430	12430	0
70	20230719	184200	7115940130	12430	12430	12430	12430	0
71	20230719	184100	7115940130	12430	12430	12430	12430	0
72	20230719	184000	7115940130	12430	12430	12430	12430	0
73	20230719	183900	7115940130	12430	12430	12430	12430	0
74	20230719	183800	7115940130	12430	12430	12430	12430	0
75	20230719	183700	7115940130	12430	12430	12430	12430	0
76	20230719	183600	7115940130	12430	12430	12430	12430	0
77	20230719	183500	7115940130	12430	12430	12430	12430	0
78	20230719	183400	7115940130	12430	12430	12430	12430	0
79	20230719	183300	7115940130	12430	12430	12430	12430	0
80	20230719	183200	7115940130	12430	12430	12430	12430	0
81	20230719	183100	7115940130	12430	12430	12430	12430	0
82	20230719	183000	7115940130	12430	12430	12430	12430	0
83	20230719	182900	7115940130	12430	12430	12430	12430	0
84	20230719	182800	7115940130	12430	12430	12430	12430	0
85	20230719	182700	7115940130	12430	12430	12430	12430	0
86	20230719	182600	7115940130	12430	12430	12430	12430	0
87	20230719	182500	7115940130	12430	12430	12430	12430	0
88	20230719	182400	7115940130	12430	12430	12430	12430	0
89	20230719	182300	7115940130	12430	12430	12430	12430	0
90	20230719	182200	7115940130	12430	12430	12430	12430	0
91	20230719	182100	7115940130	12430	12430	12430	12430	0
92	20230719	182000	7115940130	12430	12430	12430	12430	12974
93	20230719	181900	7115940130	12430	12430	12430	12430	0
94	20230719	181800	7115940130	12430	12430	12430	12430	0
95	20230719	181700	7115940130	12430	12430	12430	12430	0
96	20230719	181600	7115940130	12430	12430	12430	12430	0
97	20230719	181500	7115940130	12430	12430	12430	12430	0
98	20230719	181400	7115940130	12430	12430	12430	12430	0
99	20230719	181300	7115940130	12430	12430	12430	12430	0
100	20230719	181200	7115940130	12430	12430	12430	12430	0
101	20230719	181100	7115940130	12430	12430	12430	12430	0
102	20230719	181000	7115940130	12430	12430	12430	12430	0
103	20230719	180900	7115940130	12430	12430	12430	12430	0
104	20230719	180800	7115940130	12430	12430	12430	12430	0
105	20230719	180700	7115940130	12430	12430	12430	12430	0
106	20230719	180600	7115940130	12430	12430	12430	12430	0
107	20230719	180500	7115940130	12430	12430	12430	12430	0
108	20230719	180400	7115940130	12430	12430	12430	12430	0
109	20230719	180300	7115940130	12430	12430	12430	12430	0
110	20230719	180200	7115940130	12430	12430	12430	12430	0
111	20230719	180100	7115940130	12430	12430	12430	12430	0
112	20230719	180000	7115940130	12430	12430	12430	12430	0
113	20230719	175900	7115940130	12430	12430	12430	12430	0
114	20230719	175800	7115940130	12430	12430	12430	12430	0
115	20230719	175700	7115940130	12430	12430	12430	12430	0
116	20230719	175600	7115940130	12430	12430	12430	12430	0
117	20230719	175500	7115940130	12430	12430	12430	12430	0
118	20230719	175400	7115940130	12430	12430	12430	12430	0
119	20230719	175300	7115940130	12430	12430	12430	12430	0
120	20230719	175200	7115940130	12430	12430	12430	12430	0
121	20230719	175100	7115940130	12430	12430	12430	12430	0
122	20230719	175000	7115940130	12430	12430	12430	12430	12974
123	20230719	174900	7115940130	12430	12430	12430	12430	0
124	20230719	174800	7115940130	12430	12430	12430	12430	0
125	20230719	174700	7115940130	12430	12430	12430	12430	0
126	20230719	174600	7115940130	12430	12430	12430	12430	0
127	20230719	174500	7115940130	12430	12430	12430	12430	0
128	20230719	174400	7115940130	12430	12430	12430	12430	0
129	20230719	174300	7115940130	12430	12430	12430	12430	0
130	20230719	174200	7115940130	12430	12430	12430	12430	0
131	20230719	174100	7115940130	12430	12430	12430	12430	0
132	20230719	174000	7115940130	12430	12430	12430	12430	0
133	20230719	173900	7115940130	12430	12430	12430	12430	0
134	20230719	173800	7115940130	12430	12430	12430	12430	0
135	20230719	173700	7115940130	12430	12430	12430	12430	0
136	20230719	173600	7115940130	12430	12430	12430	12430	0
137	20230719	173500	7115940130	12430	12430	12430	12430	0
138	20230719	173400	7115940130	12430	12430	12430	12430	0
139	20230719	173300	7115940130	12430	12430	12430	12430	0
140	20230719	173200	7115940130	12430	12430	12430	12430	0
141	20230719	173100	7115940130	12430	12430	12430	12430	0
142	20230719	173000	7115940130	12430	12430	12430	12430	0
143	20230719	172900	7115940130	12430	12430	12430	12430	0
144	20230719	172800	7115940130	12430	12430	12430	12430	0
145	20230719	172700	7115940130	12430	12430	12430	12430	0
146	20230719	172600	7115940130	12430	12430	12430	12430	0
147	20230719	172500	7115940130	12430	12430	12430	12430	0
148	20230719	172400	7115940130	12430	12430	12430	12430	0
149	20230719	172300	7115940130	12430	12430	12430	12430	0
150	20230719	172200	7115940130	12430	12430	12430	12430	0
151	20230719	172100	7115940130	12430	12430	12430	12430	0
152	20230719	172000	7115940130	12430	12430	12430	12430	12974
153	20230719	171900	7115940130	12430	12430	12430	12430	0
154	20230719	171800	7115940130	12430	12430	12430	12430	0
155	20230719	171700	7115940130	12430	12430	12430	12430	0
156	20230719	171600	7115940130	12430	12430	12430	12430	0
157	20230719	171500	7115940130	12430	12430	12430	12430	0
158	20230719	171400	7115940130	12430	12430	12430	12430	0
159	20230719	171300	7115940130	12430	12430	12430	12430	0
160	20230719	171200	7115940130	12430	12430	12430	12430	0
161	20230719	171100	7115940130	12430	12430	12430	12430	0
162	20230719	171000	7115940130	12430	12430	12430	12430	0
163	20230719	170900	7115940130	12430	12430	12430	12430	0
164	20230719	170800	7115940130	12430	12430	12430	12430	0
165	20230719	170700	7115940130	12430	12430	12430	12430	0
166	20230719	170600	7115940130	12430	12430	12430	12430	0
167	20230719	170500	7115940130	12430	12430	12430	12430	0
168	20230719	170400	7115940130	12430	12430	12430	12430	0
169	20230719	170300	7115940130	12430	12430	12430	12430	0
170	20230719	170200	7115940130	12430	12430	12430	12430	0
171	20230719	170100	7115940130	12430	12430	12430	12430	0
172	20230719	170000	7115940130	12430	12430	12430	12430	0
173	20230719	165900	7115940130	12430	12430	12430	12430	0
174	20230719	165800	7115940130	12430	12430	12430	12430	0
175	20230719	165700	7115940130	12430	12430	12430	12430	0
176	20230719	165600	7115940130	12430	12430	12430	12430	0
177	20230719	165500	7115940130	12430	12430	12430	12430	0
178	20230719	165400	7115940130	12430	12430	12430	12430	0
179	20230719	165300	7115940130	12430	12430	12430	12430	0
180	20230719	165200	7115940130	12430	12430	12430	12430	0
181	20230719	165100	7115940130	12430	12430	12430	12430	0
182	20230719	165000	7115940130	12430	12430	12430	12430	12974
183	20230719	164900	7115940130	12430	12430	12430	12430	0
184	20230719	164800	7115940130	12430	12430	12430	12430	0
185	20230719	164700	7115940130	12430	12430	12430	12430	0
186	20230719	164600	7115940130	12430	12430	12430	12430	0
187	20230719	164500	7115940130	12430	12430	12430	12430	0
188	20230719	164400	7115940130	12430	12430	12430	12430	0
189	20230719	164300	7115940130	12430	12430	12430	12430	0
190	20230719	164200	7115940130	12430	12430	12430	12430	0
191	20230719	164100	7115940130	12430	12430	12430	12430	0
192	20230719	164000	7115940130	12430	12430	12430	12430	0
193	20230719	163900	7115940130	12430	12430	12430	12430	0
194	20230719	163800	7115940130	12430	12430	12430	12430	0
195	20230719	163700	7115940130	12430	12430	12430	12430	0
196	20230719	163600	7115940130	12430	12430	12430	12430	0
197	20230719	163500	7115940130	12430	12430	12430	12430	0
198	20230719	163400	7115940130	12430	12430	12430	12430	0
199	20230719	163300	7115940130	12430	12430	12430	12430	0
200	20230719	163200	7115940130	12430	12430	12430	12430	0
201	20230719	163100	7115940130	12430	12430	12430	12430	0
202	20230719	163000	7115940130	12430	12430	12430	12430	0
203	20230719	162900	7115940130	12430	12430	12430	12430	0
204	20230719	162800	7115940130	12430	12430	12430	12430	0
205	20230719	162700	7115940130	12430	12430	12430	12430	0
206	20230719	162600	7115940130	12430	12430	12430	12430	0
207	20230719	162500	7115940130	12430	12430	12430	12430	0
208	20230719	162400	7115940130	12430	12430	12430	12430	0
209	20230719	162300	7115940130	12430	12430	12430	12430	0
210	20230719	162200	7115940130	12430	12430	12430	12430	0
211	20230719	162100	7115940130	12430	12430	12430	12430	0
212	20230719	162000	7115940130	12430	12430	12430	12430	12974
213	20230719	161900	7115940130	12430	12430	12430	12430	0
214	20230719	161800	7115940130	12430	12430	12430	12430	0
215	20230719	161700	7115940130	12430	12430	12430	12430	0
216	20230719	161600	7115940130	12430	12430	12430	12430	0
217	20230719	161500	7115940130	12430	12430	12430	12430	0
218	20230719	161400	7115940130	12430	12430	12430	12430	0
219	20230719	161300	7115940130	12430	12430	12430	12430	0
220	20230719	161200	7115940130	12430	12430	12430	12430	0
221	20230719	161100	7115940130	12430	12430	12430	12430	0
222	20230719	161000	7115940130	12430	12430	12430	12430	0
223	20230719	160900	7115940130	12430	12430	12430	12430	0
224	20230719	160800	7115940130	12430	12430	12430	12430	0
225	20230719	160700	7115940130	12430	12430	12430	12430	0
226	20230719	160600	7115940130	12430	12430	12430	12430	0
227	20230719	160500	7115940130	12430	12430	12430	12430	0
228	20230719	160400	7115940130	12430	12430	12430	12430	0
229	20230719	160300	7115940130	12430	12430	12430	12430	0
230	20230719	160200	7115940130	12430	12430	12430	12430	0
231	20230719	160100	7115940130	12430	12430	12430	12430	0
232	20230719	160000	7115940130	12430	12430	12430	12430	0
233	20230719	155900	7115940130	12430	12430	12430	12430	0
234	20230719	155800	7115940130	12430	12430	12430	12430	0
235	20230719	155700	7115940130	12430	12430	12430	12430	0
236	20230719	155600	7115940130	12430	12430	12430	12430	0
237	20230719	155500	7115940130	12430	12430	12430	12430	0
238	20230719	155400	7115940130	12430	12430	12430	12430	0
239	20230719	155300	7115940130	12430	12430	12430	12430	0
240	20230719	155200	7115940130	12430	12430	12430	12430	0
241	20230719	155100	7115940130	12430	12430	12430	12430	0
242	20230719	155000	7115940130	12430	12430	12430	12430	12974
243	20230719	154900	7115940130	12430	12430	12430	12430	0
244	20230719	154800	7115940130	12430	12430	12430	12430	0
245	20230719	154700	7115940130	12430	12430	12430	12430	0
246	20230719	154600	7115940130	12430	12430	12430	12430	0
247	20230719	154500	7115940130	12430	12430	12430	12430	0
248	20230719	154400	7115940130	12430	12430	12430	12430	0
249	20230719	154300	7115940130	12430	12430	12430	12430	0
250	20230719	154200	7115940130	12430	12430	12430	12430	0
251	20230719	154100	7115940130	12430	12430	12430	12430	0
252	20230719	154000	7115940130	12430	12430	12430	12430	0
253	20230719	153900	7115940130	12430	12430	12430	12430	0
254	20230719	153800	7115940130	12430	12430	12430	12430	0
255	20230719	153700	7115940130	12430	12430	12430	12430	0
256	20230719	153600	7115940130	12430	12430	12430	12430	0
257	20230719	153500	7115940130	12430	12430	12430	12430	0
258	20230719	153400	7115940130	12430	12430	12430	12430	0
259	20230719	153300	7115940130	12430	12430	12430	12430	0
260	20230719	153200	7115940130	12430	12430	12430	12430	0
261	20230719	153100	7115940130	12430	12430	12430	12430	0
262	20230719	153000	7115940130	12430	12430	12430	12430	12974
263	20230719	152900	6954673310	12460	12460	12460	12460	0
264	20230719	152800	6954673310	12460	12460	12460	12460	0
265	20230719	152700	6954673310	12460	12460	12460	12460	0
266	20230719	152600	6954673310	12460	12460	12460	12460	0
267	20230719	152500	6954673310	12460	12460	12460	12460	0
268	20230719	152400	6954673310	12460	12460	12460	12460	0
269	20230719	152300	6954673310	12460	12460	12460	12460	0
270	20230719	152200	6954673310	12460	12460	12460	12460	0
271	20230719	152100	6954673310	12460	12460	12460	12460	0
272	20230719	152000	6954673310	12460	12460	12460	12460	0
273	20230719	151900	6954673310	12460	12450	12460	12450	414
274	20230719	151800	6949517710	12450	12460	12460	12450	188
275	20230719	151700	6947175610	12460	12460	12460	12450	652
276	20230719	151600	6939052980	12460	12450	12460	12450	727
277	20230719	151500	6929996370	12450	12470	12480	12450	5982
278	20230719	151400	6855459830	12470	12470	12480	12470	57
279	20230719	151300	6854748790	12470	12470	12480	12470	215
280	20230719	151200	6852067620	12470	12470	12480	12470	1185
281	20230719	151100	6837282170	12480	12480	12480	12470	111
282	20230719	151000	6835897600	12470	12470	12470	12470	380
283	20230719	150900	6831159000	12480	12480	12480	12470	113
284	20230719	150800	6829749100	12480	12470	12480	12460	869
285	20230719	150700	6818913880	12470	12470	12470	12470	87
286	20230719	150600	6817828990	12470	12470	12480	12470	308
287	20230719	150500	6813988130	12470	12470	12470	12470	808
288	20230719	150400	6803912370	12470	12460	12470	12460	675
289	20230719	150300	6795501130	12450	12460	12460	12450	144
290	20230719	150200	6793707890	12460	12460	12470	12450	203
291	20230719	150100	6791179500	12460	12450	12460	12450	1668
292	20230719	150000	6770398550	12450	12450	12450	12440	2082
293	20230719	145900	6744486110	12450	12450	12450	12450	912
294	20230719	145800	6733131710	12450	12460	12460	12450	94
295	20230719	145700	6731961090	12460	12440	12460	12440	658
296	20230719	145600	6723771860	12440	12460	12460	12440	133
297	20230719	145500	6722115850	12460	12460	12460	12440	1010
298	20230719	145400	6709540980	12450	12450	12460	12450	612
299	20230719	145300	6701921260	12450	12450	12460	12450	188
300	20230719	145200	6699580560	12450	12450	12460	12440	253
301	20230719	145100	6696430720	12450	12450	12450	12440	1177
302	20230719	145000	6681786320	12450	12440	12460	12440	439
303	20230719	144900	6676321090	12440	12450	12450	12440	562
304	20230719	144800	6669326570	12450	12450	12460	12440	314
305	20230719	144700	6665419150	12450	12450	12450	12440	215
306	20230719	144600	6662743300	12450	12450	12450	12450	1647
307	20230719	144500	6642238150	12450	12450	12450	12440	314
308	20230719	144400	6638330000	12440	12440	12450	12440	261
309	20230719	144300	6635083060	12440	12440	12440	12440	892
310	20230719	144200	6623986580	12440	12460	12460	12440	1512
311	20230719	144100	6605167630	12460	12450	12460	12450	367
312	20230719	144000	6600598420	12450	12450	12460	12450	536
313	20230719	143900	6593925210	12450	12450	12450	12450	629
314	20230719	143800	6586094160	12450	12440	12460	12440	1687
315	20230719	143700	6565101960	12440	12440	12440	12440	190
316	20230719	143600	6562738360	12440	12450	12460	12440	115
317	20230719	143500	6561307540	12450	12450	12450	12440	344
318	20230719	143400	6557027710	12440	12450	12450	12430	1094
319	20230719	143300	6543421270	12440	12450	12450	12440	2660
320	20230719	143200	6510324850	12450	12450	12460	12450	609
321	20230719	143100	6502742440	12460	12450	12460	12450	240
322	20230719	143000	6499754320	12440	12450	12460	12440	231
323	20230719	142900	6496878450	12450	12450	12460	12440	1248
324	20230719	142800	6481351790	12450	12450	12450	12440	1018
325	20230719	142700	6468678150	12450	12450	12450	12440	831
326	20230719	142600	6458334170	12450	12440	12460	12440	1314
327	20230719	142500	6441986660	12440	12450	12460	12440	3553
328	20230719	142400	6397775080	12450	12450	12460	12450	602
329	20230719	142300	6390279870	12460	12450	12460	12450	1052
330	20230719	142200	6377173290	12460	12450	12460	12440	1209
331	20230719	142100	6362120870	12450	12450	12450	12440	1245
332	20230719	142000	6346625050	12460	12450	12460	12450	351
333	20230719	141900	6342255090	12450	12450	12460	12440	880
334	20230719	141800	6331299420	12450	12450	12450	12440	557
335	20230719	141700	6324366280	12460	12450	12460	12450	229
336	20230719	141600	6321514300	12440	12450	12460	12440	1865
337	20230719	141500	6298289510	12450	12450	12460	12450	333
338	20230719	141400	6294143640	12450	12460	12460	12450	302
339	20230719	141300	6290383350	12450	12460	12460	12450	902
340	20230719	141200	6279153110	12460	12440	12460	12440	1721
341	20230719	141100	6257727570	12450	12450	12450	12440	914
342	20230719	141000	6246350770	12440	12460	12460	12440	3182
343	20230719	140900	6206735030	12450	12450	12460	12450	842
344	20230719	140800	6196249370	12460	12460	12460	12450	744
345	20230719	140700	6186985680	12450	12460	12460	12450	623
346	20230719	140600	6179229320	12450	12460	12470	12450	548
347	20230719	140500	6172402740	12460	12440	12460	12440	3015
348	20230719	140400	6134852100	12440	12440	12440	12440	337
349	20230719	140300	6130659820	12440	12450	12460	12440	714
350	20230719	140200	6121771060	12450	12450	12450	12440	732
351	20230719	140100	6112658900	12450	12450	12460	12450	360
352	20230719	140000	6108176170	12450	12430	12460	12430	494
353	20230719	135900	6102033090	12440	12450	12460	12430	1861
354	20230719	135800	6078869900	12440	12440	12440	12440	454
355	20230719	135700	6073222140	12450	12430	12450	12430	534
356	20230719	135600	6066582260	12440	12440	12440	12430	729
357	20230719	135500	6057513860	12430	12430	12440	12430	969
358	20230719	135400	6045467950	12440	12450	12450	12430	577
359	20230719	135300	6038291320	12450	12440	12450	12440	884
360	20230719	135200	6027289280	12450	12440	12450	12440	374
361	20230719	135100	6022636470	12440	12450	12450	12440	887
362	20230719	135000	6011601400	12450	12460	12460	12450	1348
363	20230719	134900	5994813800	12460	12450	12460	12440	573
364	20230719	134800	5987683550	12450	12450	12450	12450	465
365	20230719	134700	5981894300	12450	12450	12460	12440	841
366	20230719	134600	5971424990	12450	12440	12460	12440	996
367	20230719	134500	5959031960	12440	12450	12450	12440	722
368	20230719	134400	5950048830	12450	12450	12460	12440	267
369	20230719	134300	5946724310	12460	12460	12460	12440	915
370	20230719	134200	5935333390	12460	12450	12460	12440	821
371	20230719	134100	5925113660	12450	12450	12450	12440	657
372	20230719	134000	5916935920	12450	12450	12450	12440	470
373	20230719	133900	5911088820	12440	12440	12450	12440	589
374	20230719	133800	5903760130	12440	12450	12450	12440	1041
375	20230719	133700	5890804210	12450	12460	12460	12450	1318
376	20230719	133600	5874394570	12460	12460	12460	12460	576
377	20230719	133500	5867217610	12460	12460	12470	12460	810
378	20230719	133400	5857119750	12450	12460	12470	12450	1099
379	20230719	133300	5843431530	12460	12460	12470	12450	692
380	20230719	133200	5834810500	12460	12470	12470	12460	1693
381	20230719	133100	5813715250	12460	12460	12460	12460	378
382	20230719	133000	5809005370	12460	12470	12470	12460	1272
383	20230719	132900	5793155980	12460	12460	12470	12460	1801
384	20230719	132800	5770715240	12460	12470	12470	12460	433
385	20230719	132700	5765319600	12460	12450	12460	12440	1530
386	20230719	132600	5746272120	12450	12450	12450	12440	1147
387	20230719	132500	5732000760	12440	12440	12440	12430	417
388	20230719	132400	5726814340	12440	12450	12450	12440	1945
389	20230719	132300	5702612140	12450	12430	12450	12430	521
390	20230719	132200	5696133840	12430	12440	12440	12430	446
391	20230719	132100	5690589800	12440	12440	12450	12430	954
392	20230719	132000	5678722200	12440	12440	12450	12430	1284
393	20230719	131900	5662749570	12440	12440	12440	12430	613
394	20230719	131800	5655125870	12440	12440	12440	12440	795
395	20230719	131700	5645236070	12440	12440	12450	12440	671
396	20230719	131600	5636888590	12430	12430	12440	12430	2185
397	20230719	131500	5609723410	12440	12440	12440	12430	1179
398	20230719	131400	5595064170	12440	12440	12440	12430	475
399	20230719	131300	5589159380	12430	12430	12430	12420	1018
400	20230719	131200	5576507310	12430	12430	12440	12420	1942
401	20230719	131100	5552373400	12430	12430	12430	12420	2335
402	20230719	131000	5523369510	12430	12420	12430	12420	1085
403	20230719	130900	5509890470	12420	12430	12430	12420	6891
404	20230719	130800	5424239120	12420	12430	12430	12420	709
405	20230719	130700	5415432290	12420	12430	12430	12420	1281
406	20230719	130600	5399519740	12430	12420	12430	12420	588
407	20230719	130500	5392216260	12430	12420	12430	12420	618
408	20230719	130400	5384537570	12420	12420	12430	12420	1609
409	20230719	130300	5364547100	12420	12420	12430	12420	1404
410	20230719	130200	5347109070	12420	12410	12420	12410	783
411	20230719	130100	5337391010	12420	12420	12420	12410	288
412	20230719	130000	5333815280	12410	12420	12420	12410	766
413	20230719	125900	5324306170	12420	12420	12420	12410	971
414	20230719	125800	5312250280	12410	12420	12430	12410	1102
415	20230719	125700	5298568020	12410	12420	12440	12410	835
416	20230719	125600	5288199720	12420	12420	12420	12410	1130
417	20230719	125500	5274165950	12420	12420	12430	12410	2783
418	20230719	125400	5239611230	12430	12420	12430	12420	1465
419	20230719	125300	5221406630	12420	12420	12430	12410	611
420	20230719	125200	5213818330	12420	12430	12430	12420	2308
421	20230719	125100	5185151480	12430	12430	12430	12420	1281
422	20230719	125000	5169231610	12430	12430	12440	12420	1734
423	20230719	124900	5147684280	12420	12430	12430	12420	555
424	20230719	124800	5140790960	12430	12430	12430	12420	705
425	20230719	124700	5132034550	12420	12420	12430	12420	635
426	20230719	124600	5124147800	12420	12420	12420	12410	952
427	20230719	124500	5112328360	12410	12430	12430	12410	1005
428	20230719	124400	5099848410	12420	12420	12430	12410	3222
429	20230719	124300	5059854720	12420	12410	12420	12410	16229
430	20230719	124200	4858296130	12410	12410	12420	12410	864
431	20230719	124100	4847572580	12420	12420	12420	12410	979
432	20230719	124000	4835419920	12420	12410	12420	12410	1270
433	20230719	123900	4819655540	12420	12410	12420	12410	1682
434	20230719	123800	4798770250	12420	12410	12420	12410	615
435	20230719	123700	4791137740	12410	12420	12420	12410	1690
436	20230719	123600	4770154920	12420	12420	12420	12410	1278
437	20230719	123500	4754288970	12410	12420	12420	12410	881
438	20230719	123400	4743352420	12420	12410	12420	12410	986
439	20230719	123300	4731114770	12420	12420	12420	12410	581
440	20230719	123200	4723904180	12410	12410	12420	12410	1496
441	20230719	123100	4705335550	12410	12410	12420	12410	2447
442	20230719	123000	4674961060	12410	12420	12420	12410	1143
443	20230719	122900	4660771880	12420	12410	12420	12410	1332
444	20230719	122800	4644235230	12420	12420	12420	12410	1504
445	20230719	122700	4625563810	12420	12410	12420	12410	733
446	20230719	122600	4616465650	12420	12420	12420	12410	910
447	20230719	122500	4605171420	12410	12410	12420	12410	556
448	20230719	122400	4598270210	12420	12410	12420	12410	975
449	20230719	122300	4586170290	12410	12420	12420	12410	2570
450	20230719	122200	4554274350	12420	12420	12420	12410	318
451	20230719	122100	4550327450	12420	12410	12420	12410	1024
452	20230719	122000	4537619180	12410	12410	12420	12410	2065
453	20230719	121900	4511985840	12420	12420	12420	12410	755
454	20230719	121800	4502615690	12420	12410	12420	12410	466
455	20230719	121700	4496831710	12420	12410	12430	12410	582
456	20230719	121600	4489606920	12410	12410	12420	12410	817
457	20230719	121500	4479462440	12410	12420	12420	12410	1219
458	20230719	121400	4464333200	12410	12420	12420	12410	535
459	20230719	121300	4457693240	12410	12420	12420	12410	439
460	20230719	121200	4452244700	12410	12420	12420	12410	1008
461	20230719	121100	4439734650	12410	12410	12420	12410	1358
462	20230719	121000	4422881120	12420	12420	12420	12410	5614
463	20230719	120900	4353209140	12420	12410	12430	12410	865
464	20230719	120800	4342468380	12410	12410	12420	12410	813
465	20230719	120700	4332377690	12420	12410	12420	12410	5047
466	20230719	120600	4269741270	12410	12420	12430	12410	1023
467	20230719	120500	4257036740	12420	12410	12420	12410	2438
468	20230719	120400	4226766290	12420	12420	12420	12410	1986
469	20230719	120300	4202107250	12410	12420	12420	12410	559
470	20230719	120200	4195169780	12410	12430	12430	12410	1759
471	20230719	120100	4173329370	12430	12420	12430	12410	1092
472	20230719	120000	4159763500	12420	12430	12430	12410	901
473	20230719	115900	4148577600	12430	12420	12430	12410	672
474	20230719	115800	4140232790	12420	12420	12420	12410	1117
475	20230719	115700	4126363260	12410	12410	12420	12410	652
476	20230719	115600	4118270860	12420	12420	12430	12410	482
477	20230719	115500	4112285240	12420	12410	12420	12410	931
478	20230719	115400	4100727790	12410	12420	12420	12410	1407
479	20230719	115300	4083260560	12420	12420	12430	12410	2494
480	20230719	115200	4052284370	12430	12420	12430	12420	2386
481	20230719	115100	4022644610	12420	12420	12430	12420	1440
482	20230719	115000	4004758550	12420	12420	12430	12420	949
483	20230719	114900	3992969470	12420	12410	12430	12410	2184
484	20230719	114800	3965853860	12410	12420	12420	12410	2628
485	20230719	114700	3933238250	12410	12410	12420	12410	2086
486	20230719	114600	3907348570	12420	12410	12420	12410	2641
487	20230719	114500	3874570060	12410	12430	12430	12410	6479
488	20230719	114400	3794109660	12420	12420	12430	12420	2063
489	20230719	114300	3768484060	12430	12440	12440	12420	5284
490	20230719	114200	3702807590	12430	12450	12460	12430	7561
491	20230719	114100	3608766250	12450	12450	12460	12450	5597
492	20230719	114000	3539083300	12460	12460	12460	12450	3217
493	20230719	113900	3499031080	12450	12460	12460	12450	3130
494	20230719	113800	3460054450	12450	12460	12460	12450	2695
495	20230719	113700	3426492550	12460	12450	12460	12450	3148
496	20230719	113600	3387299110	12460	12460	12460	12450	2614
497	20230719	113500	3354751780	12460	12460	12460	12450	3395
498	20230719	113400	3312476250	12460	12460	12460	12450	2721
499	20230719	113300	3278598680	12460	12450	12470	12450	4359
500	20230719	113200	3224310780	12460	12460	12460	12450	3416
501	20230719	113100	3181763010	12460	12450	12460	12450	2914
502	20230719	113000	3145469280	12450	12450	12460	12450	4041
503	20230719	112900	3095156680	12460	12460	12470	12450	15025
504	20230719	112800	2907955350	12460	12460	12470	12460	4470
505	20230719	112700	2852252730	12470	12470	12470	12460	1626
506	20230719	112600	2831988890	12470	12460	12470	12460	2516
507	20230719	112500	2800632660	12460	12460	12470	12460	1519
508	20230719	112400	2781705630	12470	12460	12470	12460	543
509	20230719	112300	2774938610	12460	12470	12470	12460	1559
510	20230719	112200	2755511980	12470	12460	12470	12460	1270
511	20230719	112100	2739685300	12470	12470	12470	12460	1384
512	20230719	112000	2722439640	12470	12480	12480	12460	1384
513	20230719	111900	2705193610	12470	12470	12480	12460	440
514	20230719	111800	2699707150	12460	12470	12480	12460	7857
515	20230719	111700	2601734020	12470	12480	12480	12470	966
516	20230719	111600	2589681060	12480	12480	12480	12470	1016
517	20230719	111500	2577011280	12480	12480	12480	12470	507
518	20230719	111400	2570688480	12480	12480	12480	12470	731
519	20230719	111300	2561571950	12470	12470	12480	12470	392
520	20230719	111200	2556681690	12480	12480	12480	12470	839
521	20230719	111100	2546217360	12480	12470	12480	12470	910
522	20230719	111000	2534864570	12480	12470	12480	12470	593
523	20230719	110900	2527468830	12480	12480	12480	12470	1005
524	20230719	110800	2514931060	12480	12480	12480	12480	510
525	20230719	110700	2508566260	12490	12480	12490	12470	1479
526	20230719	110600	2490112900	12480	12470	12490	12470	881
527	20230719	110500	2479116190	12470	12480	12480	12470	22707
528	20230719	110400	2195735970	12480	12480	12490	12480	597
529	20230719	110300	2188284190	12480	12490	12490	12480	341
530	20230719	110200	2184028030	12480	12480	12490	12480	699
531	20230719	110100	2175303260	12490	12490	12490	12480	795
532	20230719	110000	2165378360	12490	12480	12490	12480	721
533	20230719	105900	2156377960	12480	12480	12490	12480	350
534	20230719	105800	2152009790	12490	12490	12490	12480	685
535	20230719	105700	2143457550	12490	12490	12490	12480	242
536	20230719	105600	2140436210	12490	12490	12490	12480	1247
537	20230719	105500	2124871930	12490	12490	12490	12480	271
538	20230719	105400	2121488930	12480	12490	12490	12480	388
539	20230719	105300	2116646630	12490	12490	12490	12480	918
540	20230719	105200	2105183090	12490	12480	12490	12480	775
541	20230719	105100	2095510990	12480	12490	12490	12480	152
542	20230719	105000	2093613760	12490	12500	12500	12480	747
543	20230719	104900	2084286950	12490	12490	12500	12480	332
544	20230719	104800	2080141220	12490	12490	12500	12480	1162
545	20230719	104700	2065632870	12480	12480	12490	12480	847
546	20230719	104600	2055061730	12480	12490	12490	12480	326
547	20230719	104500	2050993150	12490	12490	12490	12480	798
548	20230719	104400	2041032620	12490	12480	12490	12480	438
549	20230719	104300	2035563560	12480	12480	12500	12480	4072
550	20230719	104200	1984720930	12490	12490	12490	12480	686
551	20230719	104100	1976156300	12490	12490	12490	12480	1749
552	20230719	104000	1954316120	12490	12490	12490	12480	1868
553	20230719	103900	1930999940	12490	12490	12490	12480	924
554	20230719	103800	1919463970	12490	12480	12490	12480	453
555	20230719	103700	1913810150	12490	12480	12490	12480	832
556	20230719	103600	1903426480	12480	12480	12490	12480	124
557	20230719	103500	1901878870	12480	12490	12490	12480	762
558	20230719	103400	1892365230	12490	12480	12490	12480	1383
559	20230719	103300	1875099630	12490	12490	12490	12480	688
560	20230719	103200	1866507900	12490	12490	12490	12480	736
561	20230719	103100	1857320400	12490	12490	12490	12480	678
562	20230719	103000	1848856460	12490	12480	12490	12480	796
563	20230719	102900	1838918880	12490	12480	12490	12480	1003
564	20230719	102800	1826400870	12480	12490	12490	12480	561
565	20230719	102700	1819397820	12490	12480	12490	12480	282
566	20230719	102600	1815876950	12490	12490	12490	12480	2020
567	20230719	102500	1790653790	12500	12490	12500	12490	532
568	20230719	102400	1784008940	12490	12500	12500	12490	4014
569	20230719	102300	1733866440	12490	12500	12510	12490	13487
570	20230719	102200	1565276460	12500	12500	12510	12500	465
571	20230719	102100	1559463830	12500	12500	12510	12500	1526
572	20230719	102000	1540388560	12500	12510	12510	12500	404
573	20230719	101900	1535337400	12510	12510	12510	12500	2036
574	20230719	101800	1509875420	12510	12500	12520	12500	415
575	20230719	101700	1504686860	12500	12520	12520	12500	1114
576	20230719	101600	1490755320	12520	12510	12520	12510	389
577	20230719	101500	1485887710	12510	12520	12520	12510	577
578	20230719	101400	1478666160	12520	12520	12530	12510	315
579	20230719	101300	1474721550	12510	12510	12520	12510	768
580	20230719	101200	1465113080	12520	12510	12520	12510	177
581	20230719	101100	1462898760	12520	12530	12530	12500	749
582	20230719	101000	1453530710	12500	12510	12510	12500	5191
583	20230719	100900	1388591330	12520	12510	12520	12510	1023
584	20230719	100800	1375789360	12510	12530	12540	12510	447
585	20230719	100700	1370194980	12510	12530	12550	12510	1058
586	20230719	100600	1356924150	12530	12530	12530	12510	2101
587	20230719	100500	1330618290	12530	12550	12550	12530	223
588	20230719	100400	1327822580	12550	12550	12550	12530	460
589	20230719	100300	1322056260	12530	12520	12530	12520	1067
590	20230719	100200	1308687050	12520	12530	12530	12520	450
591	20230719	100100	1303051050	12530	12530	12530	12520	162
592	20230719	100000	1301022020	12530	12530	12530	12520	361
593	20230719	095900	1296501190	12530	12530	12530	12520	325
594	20230719	095800	1292429770	12530	12520	12530	12520	602
595	20230719	095700	1284887420	12530	12530	12530	12520	552
596	20230719	095600	1277976040	12530	12520	12530	12520	65
597	20230719	095500	1277161620	12520	12530	12530	12520	339
598	20230719	095400	1272916460	12530	12530	12530	12520	260
599	20230719	095300	1269659490	12520	12530	12530	12520	330
600	20230719	095200	1265527700	12530	12530	12530	12520	304
601	20230719	095100	1261719410	12530	12540	12550	12530	225
602	20230719	095000	1258899400	12540	12540	12550	12540	660
603	20230719	094900	1250622960	12550	12540	12550	12530	1927
604	20230719	094800	1226445480	12530	12530	12530	12520	2662
605	20230719	094700	1193102540	12530	12530	12530	12520	412
606	20230719	094600	1187943510	12530	12530	12540	12520	5517
607	20230719	094500	1118815480	12540	12550	12550	12540	173
608	20230719	094400	1116645860	12550	12540	12550	12540	1327
609	20230719	094300	1099995110	12530	12540	12550	12530	768
610	20230719	094200	1090364480	12540	12550	12550	12540	632
611	20230719	094100	1082439180	12550	12540	12550	12540	1117
612	20230719	094000	1068431910	12550	12550	12550	12540	2495
613	20230719	093900	1037123250	12540	12550	12550	12540	4294
614	20230719	093800	983261320	12560	12560	12560	12550	667
615	20230719	093700	974887730	12560	12550	12560	12540	4216
616	20230719	093600	921977380	12540	12540	12550	12530	2015
617	20230719	093500	896709370	12540	12530	12540	12530	2725
618	20230719	093400	862559440	12530	12530	12530	12520	425
619	20230719	093300	857236690	12530	12530	12530	12520	598
620	20230719	093200	849747820	12530	12530	12530	12530	207
621	20230719	093100	847154110	12530	12530	12530	12520	602
622	20230719	093000	839614380	12530	12520	12530	12520	648
623	20230719	092900	831496670	12520	12520	12520	12510	2339
624	20230719	092800	802215730	12520	12520	12520	12510	778
625	20230719	092700	792475670	12520	12520	12530	12510	1063
626	20230719	092600	779166890	12520	12530	12530	12520	444
627	20230719	092500	773606800	12530	12520	12530	12510	1292
628	20230719	092400	757433540	12520	12510	12520	12510	1623
629	20230719	092300	737114550	12520	12510	12520	12510	1157
630	20230719	092200	722640050	12510	12500	12510	12500	692
631	20230719	092100	713984920	12500	12490	12500	12480	4676
632	20230719	092000	655551010	12490	12480	12490	12480	3203
633	20230719	091900	615571150	12490	12500	12500	12480	3371
634	20230719	091800	573466760	12500	12500	12500	12490	2527
635	20230719	091700	541901550	12500	12500	12500	12490	1565
636	20230719	091600	522353820	12500	12500	12500	12490	1105
637	20230719	091500	508546320	12500	12500	12500	12490	290
638	20230719	091400	504923190	12500	12500	12500	12490	738
639	20230719	091300	495705110	12500	12490	12500	12490	1258
640	20230719	091200	479985670	12500	12500	12510	12490	8562
641	20230719	091100	373030160	12510	12500	12510	12500	912
642	20230719	091000	361621550	12500	12500	12510	12490	1824
643	20230719	090900	338824790	12500	12500	12500	12490	750
644	20230719	090800	329450490	12510	12500	12510	12490	1287
645	20230719	090700	313364180	12490	12490	12500	12480	5594
646	20230719	090600	243508430	12490	12490	12490	12480	592
647	20230719	090500	236118740	12490	12480	12490	12470	667
648	20230719	090400	227797010	12480	12490	12490	12480	878
649	20230719	090300	216837170	12490	12490	12520	12480	4788
650	20230719	090200	157043320	12490	12480	12490	12460	5204
651	20230719	090100	92118090	12480	12470	12480	12460	1673
652	20230719	090000	71259620	12480	12520	12520	12470	5618