KissMeData/161580/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	200000	16252619710	12470	12470	12470	12470	21280
3	20230703	195900	16252619710	12470	12470	12470	12470	0
4	20230703	195800	16252619710	12470	12470	12470	12470	0
5	20230703	195700	16252619710	12470	12470	12470	12470	0
6	20230703	195600	16252619710	12470	12470	12470	12470	0
7	20230703	195500	16252619710	12470	12470	12470	12470	0
8	20230703	195400	16252619710	12470	12470	12470	12470	0
9	20230703	195300	16252619710	12470	12470	12470	12470	0
10	20230703	195200	16252619710	12470	12470	12470	12470	0
11	20230703	195100	16252619710	12470	12470	12470	12470	0
12	20230703	195000	16252619710	12470	12470	12470	12470	0
13	20230703	194900	16252619710	12470	12470	12470	12470	0
14	20230703	194800	16252619710	12470	12470	12470	12470	0
15	20230703	194700	16252619710	12470	12470	12470	12470	0
16	20230703	194600	16252619710	12470	12470	12470	12470	0
17	20230703	194500	16252619710	12470	12470	12470	12470	0
18	20230703	194400	16252619710	12470	12470	12470	12470	0
19	20230703	194300	16252619710	12470	12470	12470	12470	0
20	20230703	194200	16252619710	12470	12470	12470	12470	0
21	20230703	194100	16252619710	12470	12470	12470	12470	0
22	20230703	194000	16252619710	12470	12470	12470	12470	0
23	20230703	193900	16252619710	12470	12470	12470	12470	0
24	20230703	193800	16252619710	12470	12470	12470	12470	0
25	20230703	193700	16252619710	12470	12470	12470	12470	0
26	20230703	193600	16252619710	12470	12470	12470	12470	0
27	20230703	193500	16252619710	12470	12470	12470	12470	0
28	20230703	193400	16252619710	12470	12470	12470	12470	0
29	20230703	193300	16252619710	12470	12470	12470	12470	0
30	20230703	193200	16252619710	12470	12470	12470	12470	0
31	20230703	193100	16252619710	12470	12470	12470	12470	0
32	20230703	193000	16252619710	12470	12470	12470	12470	21280
33	20230703	192900	16252619710	12470	12470	12470	12470	0
34	20230703	192800	16252619710	12470	12470	12470	12470	0
35	20230703	192700	16252619710	12470	12470	12470	12470	0
36	20230703	192600	16252619710	12470	12470	12470	12470	0
37	20230703	192500	16252619710	12470	12470	12470	12470	0
38	20230703	192400	16252619710	12470	12470	12470	12470	0
39	20230703	192300	16252619710	12470	12470	12470	12470	0
40	20230703	192200	16252619710	12470	12470	12470	12470	0
41	20230703	192100	16252619710	12470	12470	12470	12470	0
42	20230703	192000	16252619710	12470	12470	12470	12470	0
43	20230703	191900	16252619710	12470	12470	12470	12470	0
44	20230703	191800	16252619710	12470	12470	12470	12470	0
45	20230703	191700	16252619710	12470	12470	12470	12470	0
46	20230703	191600	16252619710	12470	12470	12470	12470	0
47	20230703	191500	16252619710	12470	12470	12470	12470	0
48	20230703	191400	16252619710	12470	12470	12470	12470	0
49	20230703	191300	16252619710	12470	12470	12470	12470	0
50	20230703	191200	16252619710	12470	12470	12470	12470	0
51	20230703	191100	16252619710	12470	12470	12470	12470	0
52	20230703	191000	16252619710	12470	12470	12470	12470	0
53	20230703	190900	16252619710	12470	12470	12470	12470	0
54	20230703	190800	16252619710	12470	12470	12470	12470	0
55	20230703	190700	16252619710	12470	12470	12470	12470	0
56	20230703	190600	16252619710	12470	12470	12470	12470	0
57	20230703	190500	16252619710	12470	12470	12470	12470	0
58	20230703	190400	16252619710	12470	12470	12470	12470	0
59	20230703	190300	16252619710	12470	12470	12470	12470	0
60	20230703	190200	16252619710	12470	12470	12470	12470	0
61	20230703	190100	16252619710	12470	12470	12470	12470	0
62	20230703	190000	16252619710	12470	12470	12470	12470	21280
63	20230703	185900	16252619710	12470	12470	12470	12470	0
64	20230703	185800	16252619710	12470	12470	12470	12470	0
65	20230703	185700	16252619710	12470	12470	12470	12470	0
66	20230703	185600	16252619710	12470	12470	12470	12470	0
67	20230703	185500	16252619710	12470	12470	12470	12470	0
68	20230703	185400	16252619710	12470	12470	12470	12470	0
69	20230703	185300	16252619710	12470	12470	12470	12470	0
70	20230703	185200	16252619710	12470	12470	12470	12470	0
71	20230703	185100	16252619710	12470	12470	12470	12470	0
72	20230703	185000	16252619710	12470	12470	12470	12470	0
73	20230703	184900	16252619710	12470	12470	12470	12470	0
74	20230703	184800	16252619710	12470	12470	12470	12470	0
75	20230703	184700	16252619710	12470	12470	12470	12470	0
76	20230703	184600	16252619710	12470	12470	12470	12470	0
77	20230703	184500	16252619710	12470	12470	12470	12470	0
78	20230703	184400	16252619710	12470	12470	12470	12470	0
79	20230703	184300	16252619710	12470	12470	12470	12470	0
80	20230703	184200	16252619710	12470	12470	12470	12470	0
81	20230703	184100	16252619710	12470	12470	12470	12470	0
82	20230703	184000	16252619710	12470	12470	12470	12470	0
83	20230703	183900	16252619710	12470	12470	12470	12470	0
84	20230703	183800	16252619710	12470	12470	12470	12470	0
85	20230703	183700	16252619710	12470	12470	12470	12470	0
86	20230703	183600	16252619710	12470	12470	12470	12470	0
87	20230703	183500	16252619710	12470	12470	12470	12470	0
88	20230703	183400	16252619710	12470	12470	12470	12470	0
89	20230703	183300	16252619710	12470	12470	12470	12470	0
90	20230703	183200	16252619710	12470	12470	12470	12470	0
91	20230703	183100	16252619710	12470	12470	12470	12470	0
92	20230703	183000	16252619710	12470	12470	12470	12470	21280
93	20230703	182900	16252619710	12470	12470	12470	12470	0
94	20230703	182800	16252619710	12470	12470	12470	12470	0
95	20230703	182700	16252619710	12470	12470	12470	12470	0
96	20230703	182600	16252619710	12470	12470	12470	12470	0
97	20230703	182500	16252619710	12470	12470	12470	12470	0
98	20230703	182400	16252619710	12470	12470	12470	12470	0
99	20230703	182300	16252619710	12470	12470	12470	12470	0
100	20230703	182200	16252619710	12470	12470	12470	12470	0
101	20230703	182100	16252619710	12470	12470	12470	12470	0
102	20230703	182000	16252619710	12470	12470	12470	12470	0
103	20230703	181900	16252619710	12470	12470	12470	12470	0
104	20230703	181800	16252619710	12470	12470	12470	12470	0
105	20230703	181700	16252619710	12470	12470	12470	12470	0
106	20230703	181600	16252619710	12470	12470	12470	12470	0
107	20230703	181500	16252619710	12470	12470	12470	12470	0
108	20230703	181400	16252619710	12470	12470	12470	12470	0
109	20230703	181300	16252619710	12470	12470	12470	12470	0
110	20230703	181200	16252619710	12470	12470	12470	12470	0
111	20230703	181100	16252619710	12470	12470	12470	12470	0
112	20230703	181000	16252619710	12470	12470	12470	12470	0
113	20230703	180900	16252619710	12470	12470	12470	12470	0
114	20230703	180800	16252619710	12470	12470	12470	12470	0
115	20230703	180700	16252619710	12470	12470	12470	12470	0
116	20230703	180600	16252619710	12470	12470	12470	12470	0
117	20230703	180500	16252619710	12470	12470	12470	12470	0
118	20230703	180400	16252619710	12470	12470	12470	12470	0
119	20230703	180300	16252619710	12470	12470	12470	12470	0
120	20230703	180200	16252619710	12470	12470	12470	12470	0
121	20230703	180100	16252619710	12470	12470	12470	12470	0
122	20230703	180000	16252619710	12470	12470	12470	12470	21280
123	20230703	175900	16252619710	12470	12470	12470	12470	0
124	20230703	175800	16252619710	12470	12470	12470	12470	0
125	20230703	175700	16252619710	12470	12470	12470	12470	0
126	20230703	175600	16252619710	12470	12470	12470	12470	0
127	20230703	175500	16252619710	12470	12470	12470	12470	0
128	20230703	175400	16252619710	12470	12470	12470	12470	0
129	20230703	175300	16252619710	12470	12470	12470	12470	0
130	20230703	175200	16252619710	12470	12470	12470	12470	0
131	20230703	175100	16252619710	12470	12470	12470	12470	0
132	20230703	175000	16252619710	12470	12470	12470	12470	0
133	20230703	174900	16252619710	12470	12470	12470	12470	0
134	20230703	174800	16252619710	12470	12470	12470	12470	0
135	20230703	174700	16252619710	12470	12470	12470	12470	0
136	20230703	174600	16252619710	12470	12470	12470	12470	0
137	20230703	174500	16252619710	12470	12470	12470	12470	0
138	20230703	174400	16252619710	12470	12470	12470	12470	0
139	20230703	174300	16252619710	12470	12470	12470	12470	0
140	20230703	174200	16252619710	12470	12470	12470	12470	0
141	20230703	174100	16252619710	12470	12470	12470	12470	0
142	20230703	174000	16252619710	12470	12470	12470	12470	0
143	20230703	173900	16252619710	12470	12470	12470	12470	0
144	20230703	173800	16252619710	12470	12470	12470	12470	0
145	20230703	173700	16252619710	12470	12470	12470	12470	0
146	20230703	173600	16252619710	12470	12470	12470	12470	0
147	20230703	173500	16252619710	12470	12470	12470	12470	0
148	20230703	173400	16252619710	12470	12470	12470	12470	0
149	20230703	173300	16252619710	12470	12470	12470	12470	0
150	20230703	173200	16252619710	12470	12470	12470	12470	0
151	20230703	173100	16252619710	12470	12470	12470	12470	0
152	20230703	173000	16252619710	12470	12470	12470	12470	21280
153	20230703	172900	16252619710	12470	12470	12470	12470	0
154	20230703	172800	16252619710	12470	12470	12470	12470	0
155	20230703	172700	16252619710	12470	12470	12470	12470	0
156	20230703	172600	16252619710	12470	12470	12470	12470	0
157	20230703	172500	16252619710	12470	12470	12470	12470	0
158	20230703	172400	16252619710	12470	12470	12470	12470	0
159	20230703	172300	16252619710	12470	12470	12470	12470	0
160	20230703	172200	16252619710	12470	12470	12470	12470	0
161	20230703	172100	16252619710	12470	12470	12470	12470	0
162	20230703	172000	16252619710	12470	12470	12470	12470	0
163	20230703	171900	16252619710	12470	12470	12470	12470	0
164	20230703	171800	16252619710	12470	12470	12470	12470	0
165	20230703	171700	16252619710	12470	12470	12470	12470	0
166	20230703	171600	16252619710	12470	12470	12470	12470	0
167	20230703	171500	16252619710	12470	12470	12470	12470	0
168	20230703	171400	16252619710	12470	12470	12470	12470	0
169	20230703	171300	16252619710	12470	12470	12470	12470	0
170	20230703	171200	16252619710	12470	12470	12470	12470	0
171	20230703	171100	16252619710	12470	12470	12470	12470	0
172	20230703	171000	16252619710	12470	12470	12470	12470	0
173	20230703	170900	16252619710	12470	12470	12470	12470	0
174	20230703	170800	16252619710	12470	12470	12470	12470	0
175	20230703	170700	16252619710	12470	12470	12470	12470	0
176	20230703	170600	16252619710	12470	12470	12470	12470	0
177	20230703	170500	16252619710	12470	12470	12470	12470	0
178	20230703	170400	16252619710	12470	12470	12470	12470	0
179	20230703	170300	16252619710	12470	12470	12470	12470	0
180	20230703	170200	16252619710	12470	12470	12470	12470	0
181	20230703	170100	16252619710	12470	12470	12470	12470	0
182	20230703	170000	16252619710	12470	12470	12470	12470	21280
183	20230703	165900	16252619710	12470	12470	12470	12470	0
184	20230703	165800	16252619710	12470	12470	12470	12470	0
185	20230703	165700	16252619710	12470	12470	12470	12470	0
186	20230703	165600	16252619710	12470	12470	12470	12470	0
187	20230703	165500	16252619710	12470	12470	12470	12470	0
188	20230703	165400	16252619710	12470	12470	12470	12470	0
189	20230703	165300	16252619710	12470	12470	12470	12470	0
190	20230703	165200	16252619710	12470	12470	12470	12470	0
191	20230703	165100	16252619710	12470	12470	12470	12470	0
192	20230703	165000	16252619710	12470	12470	12470	12470	0
193	20230703	164900	16252619710	12470	12470	12470	12470	0
194	20230703	164800	16252619710	12470	12470	12470	12470	0
195	20230703	164700	16252619710	12470	12470	12470	12470	0
196	20230703	164600	16252619710	12470	12470	12470	12470	0
197	20230703	164500	16252619710	12470	12470	12470	12470	0
198	20230703	164400	16252619710	12470	12470	12470	12470	0
199	20230703	164300	16252619710	12470	12470	12470	12470	0
200	20230703	164200	16252619710	12470	12470	12470	12470	0
201	20230703	164100	16252619710	12470	12470	12470	12470	0
202	20230703	164000	16252619710	12470	12470	12470	12470	0
203	20230703	163900	16252619710	12470	12470	12470	12470	0
204	20230703	163800	16252619710	12470	12470	12470	12470	0
205	20230703	163700	16252619710	12470	12470	12470	12470	0
206	20230703	163600	16252619710	12470	12470	12470	12470	0
207	20230703	163500	16252619710	12470	12470	12470	12470	0
208	20230703	163400	16252619710	12470	12470	12470	12470	0
209	20230703	163300	16252619710	12470	12470	12470	12470	0
210	20230703	163200	16252619710	12470	12470	12470	12470	0
211	20230703	163100	16252619710	12470	12470	12470	12470	0
212	20230703	163000	16252619710	12470	12470	12470	12470	21280
213	20230703	162900	16252619710	12470	12470	12470	12470	0
214	20230703	162800	16252619710	12470	12470	12470	12470	0
215	20230703	162700	16252619710	12470	12470	12470	12470	0
216	20230703	162600	16252619710	12470	12470	12470	12470	0
217	20230703	162500	16252619710	12470	12470	12470	12470	0
218	20230703	162400	16252619710	12470	12470	12470	12470	0
219	20230703	162300	16252619710	12470	12470	12470	12470	0
220	20230703	162200	16252619710	12470	12470	12470	12470	0
221	20230703	162100	16252619710	12470	12470	12470	12470	0
222	20230703	162000	16252619710	12470	12470	12470	12470	0
223	20230703	161900	16252619710	12470	12470	12470	12470	0
224	20230703	161800	16252619710	12470	12470	12470	12470	0
225	20230703	161700	16252619710	12470	12470	12470	12470	0
226	20230703	161600	16252619710	12470	12470	12470	12470	0
227	20230703	161500	16252619710	12470	12470	12470	12470	0
228	20230703	161400	16252619710	12470	12470	12470	12470	0
229	20230703	161300	16252619710	12470	12470	12470	12470	0
230	20230703	161200	16252619710	12470	12470	12470	12470	0
231	20230703	161100	16252619710	12470	12470	12470	12470	0
232	20230703	161000	16252619710	12470	12470	12470	12470	0
233	20230703	160900	16252619710	12470	12470	12470	12470	0
234	20230703	160800	16252619710	12470	12470	12470	12470	0
235	20230703	160700	16252619710	12470	12470	12470	12470	0
236	20230703	160600	16252619710	12470	12470	12470	12470	0
237	20230703	160500	16252619710	12470	12470	12470	12470	0
238	20230703	160400	16252619710	12470	12470	12470	12470	0
239	20230703	160300	16252619710	12470	12470	12470	12470	0
240	20230703	160200	16252619710	12470	12470	12470	12470	0
241	20230703	160100	16252619710	12470	12470	12470	12470	0
242	20230703	160000	16252619710	12470	12470	12470	12470	21280
243	20230703	155900	16252619710	12470	12470	12470	12470	0
244	20230703	155800	16252619710	12470	12470	12470	12470	0
245	20230703	155700	16252619710	12470	12470	12470	12470	0
246	20230703	155600	16252619710	12470	12470	12470	12470	0
247	20230703	155500	16252619710	12470	12470	12470	12470	0
248	20230703	155400	16252619710	12470	12470	12470	12470	0
249	20230703	155300	16252619710	12470	12470	12470	12470	0
250	20230703	155200	16252619710	12470	12470	12470	12470	0
251	20230703	155100	16252619710	12470	12470	12470	12470	0
252	20230703	155000	16252619710	12470	12470	12470	12470	0
253	20230703	154900	16252619710	12470	12470	12470	12470	0
254	20230703	154800	16252619710	12470	12470	12470	12470	0
255	20230703	154700	16252619710	12470	12470	12470	12470	0
256	20230703	154600	16252619710	12470	12470	12470	12470	0
257	20230703	154500	16252619710	12470	12470	12470	12470	0
258	20230703	154400	16252619710	12470	12470	12470	12470	0
259	20230703	154300	16252619710	12470	12470	12470	12470	0
260	20230703	154200	16252619710	12470	12470	12470	12470	0
261	20230703	154100	16252619710	12470	12470	12470	12470	0
262	20230703	154000	16252619710	12470	12470	12470	12470	0
263	20230703	153900	16252619710	12470	12470	12470	12470	0
264	20230703	153800	16252619710	12470	12470	12470	12470	0
265	20230703	153700	16252619710	12470	12470	12470	12470	0
266	20230703	153600	16252619710	12470	12470	12470	12470	0
267	20230703	153500	16252619710	12470	12470	12470	12470	0
268	20230703	153400	16252619710	12470	12470	12470	12470	0
269	20230703	153300	16252619710	12470	12470	12470	12470	0
270	20230703	153200	16252619710	12470	12470	12470	12470	0
271	20230703	153100	16252619710	12470	12470	12470	12470	0
272	20230703	153000	16252619710	12470	12470	12470	12470	42560
273	20230703	152900	15987258110	12460	12460	12460	12460	0
274	20230703	152800	15987258110	12460	12460	12460	12460	0
275	20230703	152700	15987258110	12460	12460	12460	12460	0
276	20230703	152600	15987258110	12460	12460	12460	12460	0
277	20230703	152500	15987258110	12460	12460	12460	12460	0
278	20230703	152400	15987258110	12460	12460	12460	12460	0
279	20230703	152300	15987258110	12460	12460	12460	12460	0
280	20230703	152200	15987258110	12460	12460	12460	12460	0
281	20230703	152100	15987258110	12460	12460	12460	12460	0
282	20230703	152000	15987258110	12460	12460	12460	12460	0
283	20230703	151900	15987258110	12460	12470	12480	12460	2031
284	20230703	151800	15961932050	12480	12440	12480	12430	2167
285	20230703	151700	15934928720	12440	12450	12480	12440	2349
286	20230703	151600	15905653720	12460	12430	12460	12420	3782
287	20230703	151500	15858580110	12430	12430	12430	12420	4211
288	20230703	151400	15806250770	12430	12430	12440	12420	7651
289	20230703	151300	15711148700	12430	12420	12430	12420	587
290	20230703	151200	15703857910	12420	12420	12430	12420	604
291	20230703	151100	15696356130	12430	12450	12450	12420	2362
292	20230703	151000	15666985310	12430	12430	12440	12430	4056
293	20230703	150900	15616534160	12430	12430	12440	12430	865
294	20230703	150800	15605781180	12440	12430	12440	12430	2463
295	20230703	150700	15575152710	12430	12440	12440	12430	1209
296	20230703	150600	15560114540	12430	12450	12460	12430	1456
297	20230703	150500	15542000530	12440	12470	12470	12440	1676
298	20230703	150400	15521135710	12460	12470	12470	12450	2473
299	20230703	150300	15490323160	12470	12440	12470	12440	2893
300	20230703	150200	15454289380	12450	12440	12450	12430	2996
301	20230703	150100	15417012450	12440	12420	12440	12420	2711
302	20230703	150000	15383326530	12420	12420	12430	12420	1002
303	20230703	145900	15370873290	12420	12420	12430	12420	252
304	20230703	145800	15367743400	12420	12420	12430	12420	507
305	20230703	145700	15361445460	12420	12430	12430	12420	2948
306	20230703	145600	15324825120	12420	12420	12430	12410	2685
307	20230703	145500	15291476900	12420	12430	12430	12420	1803
308	20230703	145400	15269078080	12430	12430	12440	12430	1400
309	20230703	145300	15251667070	12430	12420	12430	12410	1659
310	20230703	145200	15231056910	12420	12410	12420	12410	435
311	20230703	145100	15225657970	12410	12420	12420	12410	1372
312	20230703	145000	15208626540	12420	12430	12440	12420	2071
313	20230703	144900	15182889690	12440	12420	12440	12410	1046
314	20230703	144800	15169888690	12430	12430	12440	12420	9006
315	20230703	144700	15058000620	12430	12430	12430	12420	1263
316	20230703	144600	15042305990	12430	12440	12450	12420	2325
317	20230703	144500	15013411360	12440	12440	12440	12420	2117
318	20230703	144400	14987088060	12450	12430	12450	12420	3734
319	20230703	144300	14940655690	12430	12420	12440	12410	1532
320	20230703	144200	14921614920	12420	12430	12440	12410	4666
321	20230703	144100	14863659740	12420	12440	12440	12410	4363
322	20230703	144000	14809447770	12440	12470	12480	12440	4175
323	20230703	143900	14757463400	12490	12460	12500	12450	3001
324	20230703	143800	14720067640	12470	12500	12500	12470	6450
325	20230703	143700	14639539470	12500	12500	12520	12490	1139
326	20230703	143600	14625300810	12500	12500	12500	12490	4049
327	20230703	143500	14574699910	12500	12500	12500	12490	803
328	20230703	143400	14564668310	12500	12500	12500	12490	841
329	20230703	143300	14554157610	12500	12510	12510	12490	1294
330	20230703	143200	14537990220	12510	12490	12510	12480	946
331	20230703	143100	14526171330	12490	12510	12530	12490	2112
332	20230703	143000	14499752330	12510	12520	12550	12510	4050
333	20230703	142900	14449006570	12530	12510	12550	12510	9070
334	20230703	142800	14335284280	12510	12480	12510	12480	5311
335	20230703	142700	14268902070	12480	12490	12490	12480	866
336	20230703	142600	14258089070	12480	12470	12490	12470	1403
337	20230703	142500	14240579830	12470	12470	12480	12460	648
338	20230703	142400	14232503210	12480	12440	12480	12440	994
339	20230703	142300	14220117900	12440	12450	12460	12440	1456
340	20230703	142200	14201980640	12460	12440	12460	12430	1867
341	20230703	142100	14178748820	12440	12430	12440	12420	823
342	20230703	142000	14168519670	12420	12430	12430	12420	527
343	20230703	141900	14161970300	12430	12430	12430	12420	1046
344	20230703	141800	14148973580	12420	12420	12430	12420	434
345	20230703	141700	14143583100	12420	12430	12430	12420	804
346	20230703	141600	14133597000	12430	12420	12430	12420	884
347	20230703	141500	14122610150	12420	12430	12430	12420	2833
348	20230703	141400	14087422350	12420	12430	12430	12420	347
349	20230703	141300	14083109640	12430	12430	12440	12430	810
350	20230703	141200	14073041240	12440	12460	12460	12420	3483
351	20230703	141100	14029725980	12460	12450	12460	12450	51
352	20230703	141000	14029091020	12450	12450	12460	12450	387
353	20230703	140900	14024272860	12450	12450	12470	12450	458
354	20230703	140800	14018568070	12450	12460	12470	12450	684
355	20230703	140700	14010049370	12470	12490	12490	12450	19
356	20230703	140600	14009812640	12440	12480	12490	12440	1326
357	20230703	140500	13993260900	12480	12440	12480	12440	2319
358	20230703	140400	13964332840	12470	12470	12470	12470	2
359	20230703	140300	13964307900	12470	12480	12480	12440	948
360	20230703	140200	13952488250	12480	12490	12500	12470	2922
361	20230703	140100	13915978030	12480	12460	12480	12430	3873
362	20230703	140000	13867698520	12450	12440	12450	12440	4050
363	20230703	135900	13817293070	12440	12430	12440	12420	259
364	20230703	135800	13814075110	12430	12420	12430	12420	1068
365	20230703	135700	13800800920	12420	12430	12430	12420	432
366	20230703	135600	13795435070	12420	12420	12430	12420	1032
367	20230703	135500	13782608900	12420	12430	12430	12420	476
368	20230703	135400	13776694340	12420	12430	12430	12420	146
369	20230703	135300	13774880720	12430	12420	12430	12420	1101
370	20230703	135200	13761206280	12420	12420	12420	12420	178
371	20230703	135100	13758995520	12440	12430	12440	12420	2335
372	20230703	135000	13729988260	12430	12420	12430	12420	1465
373	20230703	134900	13711781320	12420	12420	12430	12420	3648
374	20230703	134800	13666458460	12410	12410	12420	12400	322
375	20230703	134700	13662462420	12400	12400	12420	12400	2226
376	20230703	134600	13634832990	12400	12400	12410	12390	374
377	20230703	134500	13630195290	12410	12400	12410	12390	586
378	20230703	134400	13622928830	12400	12390	12400	12380	1379
379	20230703	134300	13605851390	12390	12390	12390	12380	1119
380	20230703	134200	13591996980	12390	12380	12410	12380	204
381	20230703	134100	13589468060	12380	12400	12410	12380	1479
382	20230703	134000	13571131530	12400	12410	12410	12380	388
383	20230703	133900	13566326030	12410	12420	12420	12410	550
384	20230703	133800	13559495500	12400	12390	12400	12380	876
385	20230703	133700	13548637090	12380	12380	12380	12380	371
386	20230703	133600	13544044110	12380	12370	12400	12370	1024
387	20230703	133500	13531367340	12380	12390	12390	12380	1561
388	20230703	133400	13512036860	12380	12380	12390	12370	2382
389	20230703	133300	13482547720	12390	12390	12420	12390	3025
390	20230703	133200	13445064970	12390	12420	12420	12390	731
391	20230703	133100	13435999300	12420	12420	12420	12420	5064
392	20230703	133000	13373104420	12420	12420	12430	12420	413
393	20230703	132900	13367973040	12420	12400	12430	12400	981
394	20230703	132800	13355789530	12410	12400	12420	12380	2437
395	20230703	132700	13325596730	12400	12410	12410	12390	2061
396	20230703	132600	13300037430	12410	12420	12420	12410	2155
397	20230703	132500	13273281350	12420	12420	12420	12420	532
398	20230703	132400	13266673910	12420	12410	12420	12410	9
399	20230703	132300	13266562210	12420	12420	12430	12410	1214
400	20230703	132200	13251481970	12420	12420	12420	12420	524
401	20230703	132100	13244973890	12410	12410	12420	12410	662
402	20230703	132000	13236752160	12410	12410	12410	12410	0
403	20230703	131900	13236752160	12410	12410	12420	12410	184
404	20230703	131800	13234468250	12410	12410	12410	12410	312
405	20230703	131700	13230596330	12410	12450	12450	12410	475
406	20230703	131600	13224686860	12390	12380	12450	12380	3683
407	20230703	131500	13178965760	12380	12390	12390	12380	1182
408	20230703	131400	13164331370	12390	12400	12400	12380	457
409	20230703	131300	13158671930	12380	12390	12390	12380	523
410	20230703	131200	13152196520	12390	12390	12400	12390	501
411	20230703	131100	13145989050	12390	12410	12410	12390	966
412	20230703	131000	13134009290	12400	12400	12410	12400	600
413	20230703	130900	13126568100	12410	12400	12410	12400	193
414	20230703	130800	13124173970	12410	12410	12410	12400	511
415	20230703	130700	13117837520	12410	12410	12420	12400	1600
416	20230703	130600	13097984410	12420	12420	12420	12420	125
417	20230703	130500	13096431910	12440	12450	12460	12390	4347
418	20230703	130400	13042448910	12450	12450	12450	12440	993
419	20230703	130300	13030089260	12440	12440	12440	12440	209
420	20230703	130200	13027489300	12430	12440	12460	12430	581
421	20230703	130100	13020253870	12450	12440	12450	12420	6440
422	20230703	130000	12940261090	12420	12460	12460	12420	1499
423	20230703	125900	12921592200	12460	12460	12460	12460	53
424	20230703	125800	12920931820	12460	12450	12460	12450	459
425	20230703	125700	12915215450	12450	12440	12450	12440	1695
426	20230703	125600	12894116170	12440	12410	12440	12410	899
427	20230703	125500	12882949080	12400	12380	12400	12380	10146
428	20230703	125400	12757154910	12370	12370	12380	12370	1498
429	20230703	125300	12738620890	12370	12380	12380	12370	1784
430	20230703	125200	12716536790	12380	12380	12390	12380	982
431	20230703	125100	12704379430	12380	12380	12390	12380	304
432	20230703	125000	12700614910	12380	12390	12390	12380	994
433	20230703	124900	12688306470	12390	12400	12400	12380	392
434	20230703	124800	12683450970	12390	12380	12390	12380	1085
435	20230703	124700	12670008870	12390	12400	12400	12380	1044
436	20230703	124600	12657077760	12390	12380	12390	12380	249
437	20230703	124500	12653993640	12380	12380	12390	12380	400
438	20230703	124400	12649041430	12390	12380	12390	12380	1181
439	20230703	124300	12634420550	12380	12390	12400	12380	1230
440	20230703	124200	12619179490	12400	12390	12400	12390	1461
441	20230703	124100	12601066680	12400	12400	12410	12390	1154
442	20230703	124000	12586763260	12400	12410	12410	12400	422
443	20230703	123900	12581529800	12420	12390	12420	12390	473
444	20230703	123800	12575660610	12390	12390	12410	12380	1568
445	20230703	123700	12556219250	12390	12400	12400	12390	2664
446	20230703	123600	12523208580	12400	12390	12400	12390	991
447	20230703	123500	12510921630	12390	12420	12420	12390	4994
448	20230703	123400	12449017290	12440	12420	12440	12420	1334
449	20230703	123300	12432439280	12420	12410	12420	12410	466
450	20230703	123200	12426654070	12410	12400	12410	12400	183
451	20230703	123100	12424383510	12400	12400	12410	12400	473
452	20230703	123000	12418517310	12400	12400	12410	12400	807
453	20230703	122900	12408507160	12410	12400	12410	12400	233
454	20230703	122800	12405617390	12400	12410	12410	12400	254
455	20230703	122700	12402466580	12400	12430	12430	12400	5300
456	20230703	122600	12336674050	12430	12430	12430	12420	596
457	20230703	122500	12329268910	12430	12430	12440	12420	707
458	20230703	122400	12320481670	12430	12430	12440	12420	1422
459	20230703	122300	12302809850	12430	12440	12440	12430	393
460	20230703	122200	12297923760	12430	12440	12440	12430	4891
461	20230703	122100	12237086880	12440	12450	12450	12440	732
462	20230703	122000	12227979790	12440	12450	12460	12440	1892
463	20230703	121900	12204420660	12460	12460	12460	12450	282
464	20230703	121800	12200906950	12460	12460	12460	12450	433
465	20230703	121700	12195513570	12460	12450	12460	12450	140
466	20230703	121600	12193769550	12450	12460	12460	12450	528
467	20230703	121500	12187191710	12460	12460	12470	12460	1678
468	20230703	121400	12166281330	12460	12460	12460	12450	1558
469	20230703	121300	12146869280	12460	12470	12470	12460	714
470	20230703	121200	12137972830	12460	12470	12470	12460	888
471	20230703	121100	12126899790	12470	12480	12480	12470	709
472	20230703	121000	12118053540	12470	12470	12470	12470	255
473	20230703	120900	12114873690	12460	12470	12480	12460	182
474	20230703	120800	12112605250	12470	12460	12470	12460	50
475	20230703	120700	12111982150	12460	12460	12480	12460	721
476	20230703	120600	12102996500	12480	12470	12480	12470	458
477	20230703	120500	12097283740	12480	12480	12480	12470	230
478	20230703	120400	12094414830	12480	12480	12480	12450	4375
479	20230703	120300	12039898500	12480	12460	12480	12460	888
480	20230703	120200	12028819290	12470	12480	12480	12450	4145
481	20230703	120100	11977147130	12480	12500	12500	12480	1852
482	20230703	120000	11954017120	12500	12510	12520	12500	348
483	20230703	115900	11949665190	12520	12510	12520	12500	421
484	20230703	115800	11944398360	12520	12500	12520	12500	821
485	20230703	115700	11934121030	12510	12500	12510	12490	1812
486	20230703	115600	11911464560	12500	12500	12500	12490	227
487	20230703	115500	11908629040	12500	12490	12500	12460	1839
488	20230703	115400	11885662360	12480	12490	12500	12480	578
489	20230703	115300	11878443580	12500	12500	12500	12490	698
490	20230703	115200	11869719530	12500	12460	12500	12460	674
491	20230703	115100	11861304830	12480	12480	12480	12470	2025
492	20230703	115000	11836033800	12480	12480	12480	12460	329
493	20230703	114900	11831931830	12480	12480	12500	12470	1103
494	20230703	114800	11818164370	12490	12470	12490	12470	877
495	20230703	114700	11807219920	12480	12480	12480	12470	57
496	20230703	114600	11806509100	12480	12480	12480	12470	223
497	20230703	114500	11803728220	12480	12470	12480	12450	369
498	20230703	114400	11799130780	12470	12460	12470	12450	215
499	20230703	114300	11796453950	12480	12470	12480	12450	1929
500	20230703	114200	11772429090	12470	12480	12480	12470	307
501	20230703	114100	11768598610	12480	12500	12510	12480	2246
502	20230703	114000	11740523620	12500	12500	12520	12500	2295
503	20230703	113900	11711813050	12510	12480	12510	12470	1735
504	20230703	113800	11690139520	12470	12440	12470	12440	913
505	20230703	113700	11678768620	12440	12450	12460	12440	671
506	20230703	113600	11670417590	12440	12450	12450	12440	1188
507	20230703	113500	11655631820	12450	12460	12460	12450	1692
508	20230703	113400	11634564990	12450	12470	12470	12450	724
509	20230703	113300	11625537050	12470	12480	12490	12470	1094
510	20230703	113200	11611890020	12480	12480	12480	12480	893
511	20230703	113100	11600745380	12480	12510	12520	12480	4541
512	20230703	113000	11543993580	12520	12500	12520	12490	3372
513	20230703	112900	11501829880	12500	12490	12500	12470	4788
514	20230703	112800	11441984630	12500	12450	12500	12440	8969
515	20230703	112700	11330127620	12450	12450	12450	12440	2216
516	20230703	112600	11302539390	12450	12460	12460	12450	610
517	20230703	112500	11294939390	12440	12460	12460	12440	342
518	20230703	112400	11290678910	12460	12460	12460	12430	3576
519	20230703	112300	11246200880	12460	12450	12460	12450	1196
520	20230703	112200	11231299830	12450	12450	12460	12450	1176
521	20230703	112100	11216658620	12440	12440	12450	12440	284
522	20230703	112000	11213124990	12450	12440	12460	12430	984
523	20230703	111900	11200885860	12440	12440	12440	12430	703
524	20230703	111800	11192141490	12440	12440	12440	12420	2681
525	20230703	111700	11158816170	12440	12430	12440	12430	525
526	20230703	111600	11152288160	12430	12430	12430	12420	636
527	20230703	111500	11144387880	12430	12420	12430	12420	1870
528	20230703	111400	11121158480	12420	12420	12420	12410	177
529	20230703	111300	11118960730	12420	12430	12430	12410	1404
530	20230703	111200	11101521400	12430	12450	12460	12430	525
531	20230703	111100	11094985870	12460	12420	12460	12420	390
532	20230703	111000	11090137700	12420	12450	12450	12400	3500
533	20230703	110900	11046655320	12460	12460	12480	12440	3848
534	20230703	110800	10998709200	12460	12420	12460	12420	3247
535	20230703	110700	10958292650	12440	12420	12440	12420	1735
536	20230703	110600	10936725110	12400	12420	12420	12400	718
537	20230703	110500	10927818670	12420	12370	12420	12370	2018
538	20230703	110400	10902796700	12380	12370	12380	12360	1839
539	20230703	110300	10880049290	12380	12390	12390	12370	3323
540	20230703	110200	10838916780	12390	12390	12400	12380	804
541	20230703	110100	10828954930	12390	12400	12400	12390	1064
542	20230703	110000	10815769620	12400	12400	12410	12400	746
543	20230703	105900	10806518840	12410	12400	12410	12400	1509
544	20230703	105800	10787807140	12400	12410	12410	12400	479
545	20230703	105700	10781864030	12410	12420	12430	12400	523
546	20230703	105600	10775371890	12400	12400	12420	12400	1573
547	20230703	105500	10755863810	12400	12400	12400	12400	107
548	20230703	105400	10754537010	12400	12400	12400	12400	1061
549	20230703	105300	10741380610	12400	12380	12410	12380	2217
550	20230703	105200	10713891860	12380	12390	12390	12380	335
551	20230703	105100	10709743540	12380	12380	12390	12380	2504
552	20230703	105000	10678742280	12380	12390	12390	12380	479
553	20230703	104900	10672810430	12390	12390	12400	12380	1476
554	20230703	104800	10654530850	12390	12390	12420	12390	1870
555	20230703	104700	10631352880	12390	12400	12400	12390	831
556	20230703	104600	10621053090	12400	12390	12400	12390	2003
557	20230703	104500	10596233360	12390	12400	12400	12390	779
558	20230703	104400	10586576590	12390	12410	12410	12390	2310
559	20230703	104300	10557932580	12410	12430	12430	12410	5853
560	20230703	104200	10485254500	12420	12420	12430	12410	739
561	20230703	104100	10476081070	12420	12420	12430	12410	1655
562	20230703	104000	10455526730	12420	12420	12420	12410	344
563	20230703	103900	10451256200	12420	12420	12430	12410	947
564	20230703	103800	10439492220	12420	12440	12440	12420	614
565	20230703	103700	10431863500	12430	12430	12430	12420	448
566	20230703	103600	10426298060	12430	12430	12430	12420	931
567	20230703	103500	10414734030	12440	12440	12450	12440	961
568	20230703	103400	10402778770	12440	12450	12450	12440	2469
569	20230703	103300	10372057860	12450	12440	12450	12440	3361
570	20230703	103200	10330219410	12430	12440	12440	12420	1389
571	20230703	103100	10312949900	12440	12410	12440	12410	1591
572	20230703	103000	10293182240	12420	12420	12430	12420	1882
573	20230703	102900	10269802490	12420	12410	12420	12410	847
574	20230703	102800	10259289030	12410	12410	12430	12400	392
575	20230703	102700	10254422450	12410	12400	12410	12400	1862
576	20230703	102600	10231326950	12410	12410	12410	12400	346
577	20230703	102500	10227036310	12410	12390	12410	12380	903
578	20230703	102400	10215839970	12390	12400	12400	12380	558
579	20230703	102300	10208927150	12400	12390	12410	12380	2485
580	20230703	102200	10178118460	12400	12410	12410	12400	2352
581	20230703	102100	10148945230	12410	12400	12410	12400	2426
582	20230703	102000	10118848300	12400	12400	12410	12390	955
583	20230703	101900	10107005960	12390	12400	12400	12390	702
584	20230703	101800	10098304670	12400	12390	12400	12390	967
585	20230703	101700	10086318470	12390	12380	12410	12380	1658
586	20230703	101600	10065773090	12380	12330	12380	12330	2067
587	20230703	101500	10040203010	12320	12320	12350	12310	9562
588	20230703	101400	9922347450	12330	12390	12400	12310	29498
589	20230703	101300	9558103190	12400	12410	12410	12380	5821
590	20230703	101200	9485972480	12400	12360	12410	12360	3118
591	20230703	101100	9447369030	12370	12440	12460	12360	16899
592	20230703	101000	9237972780	12450	12430	12460	12430	4027
593	20230703	100900	9187858570	12440	12410	12440	12410	5181
594	20230703	100800	9123497710	12420	12430	12440	12410	4811
595	20230703	100700	9063738950	12420	12380	12430	12380	2184
596	20230703	100600	9036649810	12400	12370	12400	12370	2329
597	20230703	100500	9007822360	12370	12380	12380	12360	3018
598	20230703	100400	8970479550	12380	12370	12380	12370	2990
599	20230703	100300	8933481520	12380	12380	12400	12360	5840
600	20230703	100200	8861204660	12380	12390	12390	12370	4572
601	20230703	100100	8804615890	12380	12370	12390	12370	1691
602	20230703	100000	8783680230	12380	12370	12380	12360	8175
603	20230703	095900	8682573550	12370	12430	12430	12370	23262
604	20230703	095800	8394085380	12440	12450	12450	12440	3583
605	20230703	095700	8349492390	12450	12470	12470	12450	2295
606	20230703	095600	8320901160	12480	12470	12480	12470	1727
607	20230703	095500	8299360480	12470	12470	12470	12460	2053
608	20230703	095400	8273763030	12480	12490	12490	12480	2635
609	20230703	095300	8240864160	12490	12490	12510	12480	2092
610	20230703	095200	8214735190	12490	12480	12490	12480	2558
611	20230703	095100	8182800190	12490	12520	12530	12480	5191
612	20230703	095000	8117903820	12530	12540	12550	12510	5938
613	20230703	094900	8043564290	12540	12540	12550	12510	6093
614	20230703	094800	7967225420	12540	12570	12600	12540	29439
615	20230703	094700	7597213930	12580	12520	12590	12510	29006
616	20230703	094600	7233307580	12520	12420	12520	12410	11500
617	20230703	094500	7089899860	12420	12430	12430	12410	6067
618	20230703	094400	7014570610	12430	12440	12440	12430	3071
619	20230703	094300	6976397550	12430	12440	12450	12430	798
620	20230703	094200	6966471570	12460	12440	12460	12420	954
621	20230703	094100	6954600300	12440	12440	12450	12420	5385
622	20230703	094000	6887678300	12440	12420	12450	12420	1303
623	20230703	093900	6871481110	12420	12430	12450	12420	1062
624	20230703	093800	6858287000	12430	12450	12460	12430	1124
625	20230703	093700	6844298460	12450	12420	12460	12420	6380
626	20230703	093600	6764913740	12420	12410	12420	12400	1928
627	20230703	093500	6740985830	12410	12420	12440	12400	2722
628	20230703	093400	6707198280	12410	12430	12440	12410	4284
629	20230703	093300	6653966760	12440	12420	12450	12420	2112
630	20230703	093200	6627694250	12440	12400	12440	12400	1595
631	20230703	093100	6607878180	12400	12380	12430	12370	4386
632	20230703	093000	6553538750	12370	12410	12410	12370	10924
633	20230703	092900	6418163830	12420	12420	12440	12410	4398
634	20230703	092800	6363543680	12420	12460	12460	12420	3167
635	20230703	092700	6324174300	12460	12430	12460	12420	3797
636	20230703	092600	6276973540	12430	12460	12460	12430	1043
637	20230703	092500	6263991070	12470	12510	12510	12460	2854
638	20230703	092400	6228349870	12520	12550	12570	12500	7006
639	20230703	092300	6140469310	12550	12500	12560	12480	17063
640	20230703	092200	5926509690	12510	12450	12510	12450	13080
641	20230703	092100	5763208170	12450	12430	12460	12420	3896
642	20230703	092000	5714705320	12420	12370	12430	12360	9975
643	20230703	091900	5591196520	12380	12390	12390	12370	6806
644	20230703	091800	5506971870	12400	12360	12400	12360	6056
645	20230703	091700	5431978570	12360	12320	12410	12310	8609
646	20230703	091600	5325730320	12330	12450	12480	12320	33424
647	20230703	091500	4912513200	12450	12420	12490	12370	23894
648	20230703	091400	4616108360	12430	12430	12510	12420	15357
649	20230703	091300	4424959150	12430	12560	12560	12430	28246
650	20230703	091200	4071368730	12560	12590	12650	12550	46393
651	20230703	091100	3486543460	12580	12530	12580	12510	18143
652	20230703	091000	3258800780	12530	12500	12560	12490	39149
653	20230703	090900	2768613800	12500	12450	12500	12450	8825
654	20230703	090800	2658467420	12450	12470	12490	12430	16741
655	20230703	090700	2449824590	12450	12420	12490	12400	20243
656	20230703	090600	2197669330	12440	12350	12450	12350	7479
657	20230703	090500	2104856880	12350	12340	12380	12330	15346
658	20230703	090400	1915391270	12350	12400	12450	12340	17850
659	20230703	090300	1694306070	12400	12400	12500	12380	29818
660	20230703	090200	1323353760	12400	12360	12420	12320	15890
661	20230703	090100	1127107610	12370	12390	12450	12370	28052
662	20230703	090000	778870000	12350	12250	12400	12240	57769