KissMeData/250000/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	203300	15419635860	16930	16930	16930	16930	12111
3	20230705	203200	15419635860	16930	16930	16930	16930	0
4	20230705	203100	15419635860	16930	16930	16930	16930	0
5	20230705	203000	15419635860	16930	16930	16930	16930	0
6	20230705	202900	15419635860	16930	16930	16930	16930	0
7	20230705	202800	15419635860	16930	16930	16930	16930	0
8	20230705	202700	15419635860	16930	16930	16930	16930	0
9	20230705	202600	15419635860	16930	16930	16930	16930	0
10	20230705	202500	15419635860	16930	16930	16930	16930	0
11	20230705	202400	15419635860	16930	16930	16930	16930	0
12	20230705	202300	15419635860	16930	16930	16930	16930	0
13	20230705	202200	15419635860	16930	16930	16930	16930	0
14	20230705	202100	15419635860	16930	16930	16930	16930	0
15	20230705	202000	15419635860	16930	16930	16930	16930	0
16	20230705	201900	15419635860	16930	16930	16930	16930	0
17	20230705	201800	15419635860	16930	16930	16930	16930	0
18	20230705	201700	15419635860	16930	16930	16930	16930	0
19	20230705	201600	15419635860	16930	16930	16930	16930	0
20	20230705	201500	15419635860	16930	16930	16930	16930	0
21	20230705	201400	15419635860	16930	16930	16930	16930	0
22	20230705	201300	15419635860	16930	16930	16930	16930	0
23	20230705	201200	15419635860	16930	16930	16930	16930	0
24	20230705	201100	15419635860	16930	16930	16930	16930	0
25	20230705	201000	15419635860	16930	16930	16930	16930	0
26	20230705	200900	15419635860	16930	16930	16930	16930	0
27	20230705	200800	15419635860	16930	16930	16930	16930	0
28	20230705	200700	15419635860	16930	16930	16930	16930	0
29	20230705	200600	15419635860	16930	16930	16930	16930	0
30	20230705	200500	15419635860	16930	16930	16930	16930	0
31	20230705	200400	15419635860	16930	16930	16930	16930	0
32	20230705	200300	15419635860	16930	16930	16930	16930	12111
33	20230705	200200	15419635860	16930	16930	16930	16930	0
34	20230705	200100	15419635860	16930	16930	16930	16930	0
35	20230705	200000	15419635860	16930	16930	16930	16930	0
36	20230705	195900	15419635860	16930	16930	16930	16930	0
37	20230705	195800	15419635860	16930	16930	16930	16930	0
38	20230705	195700	15419635860	16930	16930	16930	16930	0
39	20230705	195600	15419635860	16930	16930	16930	16930	0
40	20230705	195500	15419635860	16930	16930	16930	16930	0
41	20230705	195400	15419635860	16930	16930	16930	16930	0
42	20230705	195300	15419635860	16930	16930	16930	16930	0
43	20230705	195200	15419635860	16930	16930	16930	16930	0
44	20230705	195100	15419635860	16930	16930	16930	16930	0
45	20230705	195000	15419635860	16930	16930	16930	16930	0
46	20230705	194900	15419635860	16930	16930	16930	16930	0
47	20230705	194800	15419635860	16930	16930	16930	16930	0
48	20230705	194700	15419635860	16930	16930	16930	16930	0
49	20230705	194600	15419635860	16930	16930	16930	16930	0
50	20230705	194500	15419635860	16930	16930	16930	16930	0
51	20230705	194400	15419635860	16930	16930	16930	16930	0
52	20230705	194300	15419635860	16930	16930	16930	16930	0
53	20230705	194200	15419635860	16930	16930	16930	16930	0
54	20230705	194100	15419635860	16930	16930	16930	16930	0
55	20230705	194000	15419635860	16930	16930	16930	16930	0
56	20230705	193900	15419635860	16930	16930	16930	16930	0
57	20230705	193800	15419635860	16930	16930	16930	16930	0
58	20230705	193700	15419635860	16930	16930	16930	16930	0
59	20230705	193600	15419635860	16930	16930	16930	16930	0
60	20230705	193500	15419635860	16930	16930	16930	16930	0
61	20230705	193400	15419635860	16930	16930	16930	16930	0
62	20230705	193300	15419635860	16930	16930	16930	16930	12111
63	20230705	193200	15419635860	16930	16930	16930	16930	0
64	20230705	193100	15419635860	16930	16930	16930	16930	0
65	20230705	193000	15419635860	16930	16930	16930	16930	0
66	20230705	192900	15419635860	16930	16930	16930	16930	0
67	20230705	192800	15419635860	16930	16930	16930	16930	0
68	20230705	192700	15419635860	16930	16930	16930	16930	0
69	20230705	192600	15419635860	16930	16930	16930	16930	0
70	20230705	192500	15419635860	16930	16930	16930	16930	0
71	20230705	192400	15419635860	16930	16930	16930	16930	0
72	20230705	192300	15419635860	16930	16930	16930	16930	0
73	20230705	192200	15419635860	16930	16930	16930	16930	0
74	20230705	192100	15419635860	16930	16930	16930	16930	0
75	20230705	192000	15419635860	16930	16930	16930	16930	0
76	20230705	191900	15419635860	16930	16930	16930	16930	0
77	20230705	191800	15419635860	16930	16930	16930	16930	0
78	20230705	191700	15419635860	16930	16930	16930	16930	0
79	20230705	191600	15419635860	16930	16930	16930	16930	0
80	20230705	191500	15419635860	16930	16930	16930	16930	0
81	20230705	191400	15419635860	16930	16930	16930	16930	0
82	20230705	191300	15419635860	16930	16930	16930	16930	0
83	20230705	191200	15419635860	16930	16930	16930	16930	0
84	20230705	191100	15419635860	16930	16930	16930	16930	0
85	20230705	191000	15419635860	16930	16930	16930	16930	0
86	20230705	190900	15419635860	16930	16930	16930	16930	0
87	20230705	190800	15419635860	16930	16930	16930	16930	0
88	20230705	190700	15419635860	16930	16930	16930	16930	0
89	20230705	190600	15419635860	16930	16930	16930	16930	0
90	20230705	190500	15419635860	16930	16930	16930	16930	0
91	20230705	190400	15419635860	16930	16930	16930	16930	0
92	20230705	190300	15419635860	16930	16930	16930	16930	12111
93	20230705	190200	15419635860	16930	16930	16930	16930	0
94	20230705	190100	15419635860	16930	16930	16930	16930	0
95	20230705	190000	15419635860	16930	16930	16930	16930	0
96	20230705	185900	15419635860	16930	16930	16930	16930	0
97	20230705	185800	15419635860	16930	16930	16930	16930	0
98	20230705	185700	15419635860	16930	16930	16930	16930	0
99	20230705	185600	15419635860	16930	16930	16930	16930	0
100	20230705	185500	15419635860	16930	16930	16930	16930	0
101	20230705	185400	15419635860	16930	16930	16930	16930	0
102	20230705	185300	15419635860	16930	16930	16930	16930	0
103	20230705	185200	15419635860	16930	16930	16930	16930	0
104	20230705	185100	15419635860	16930	16930	16930	16930	0
105	20230705	185000	15419635860	16930	16930	16930	16930	0
106	20230705	184900	15419635860	16930	16930	16930	16930	0
107	20230705	184800	15419635860	16930	16930	16930	16930	0
108	20230705	184700	15419635860	16930	16930	16930	16930	0
109	20230705	184600	15419635860	16930	16930	16930	16930	0
110	20230705	184500	15419635860	16930	16930	16930	16930	0
111	20230705	184400	15419635860	16930	16930	16930	16930	0
112	20230705	184300	15419635860	16930	16930	16930	16930	0
113	20230705	184200	15419635860	16930	16930	16930	16930	0
114	20230705	184100	15419635860	16930	16930	16930	16930	0
115	20230705	184000	15419635860	16930	16930	16930	16930	0
116	20230705	183900	15419635860	16930	16930	16930	16930	0
117	20230705	183800	15419635860	16930	16930	16930	16930	0
118	20230705	183700	15419635860	16930	16930	16930	16930	0
119	20230705	183600	15419635860	16930	16930	16930	16930	0
120	20230705	183500	15419635860	16930	16930	16930	16930	0
121	20230705	183400	15419635860	16930	16930	16930	16930	0
122	20230705	183300	15419635860	16930	16930	16930	16930	12111
123	20230705	183200	15419635860	16930	16930	16930	16930	0
124	20230705	183100	15419635860	16930	16930	16930	16930	0
125	20230705	183000	15419635860	16930	16930	16930	16930	0
126	20230705	182900	15419635860	16930	16930	16930	16930	0
127	20230705	182800	15419635860	16930	16930	16930	16930	0
128	20230705	182700	15419635860	16930	16930	16930	16930	0
129	20230705	182600	15419635860	16930	16930	16930	16930	0
130	20230705	182500	15419635860	16930	16930	16930	16930	0
131	20230705	182400	15419635860	16930	16930	16930	16930	0
132	20230705	182300	15419635860	16930	16930	16930	16930	0
133	20230705	182200	15419635860	16930	16930	16930	16930	0
134	20230705	182100	15419635860	16930	16930	16930	16930	0
135	20230705	182000	15419635860	16930	16930	16930	16930	0
136	20230705	181900	15419635860	16930	16930	16930	16930	0
137	20230705	181800	15419635860	16930	16930	16930	16930	0
138	20230705	181700	15419635860	16930	16930	16930	16930	0
139	20230705	181600	15419635860	16930	16930	16930	16930	0
140	20230705	181500	15419635860	16930	16930	16930	16930	0
141	20230705	181400	15419635860	16930	16930	16930	16930	0
142	20230705	181300	15419635860	16930	16930	16930	16930	0
143	20230705	181200	15419635860	16930	16930	16930	16930	0
144	20230705	181100	15419635860	16930	16930	16930	16930	0
145	20230705	181000	15419635860	16930	16930	16930	16930	0
146	20230705	180900	15419635860	16930	16930	16930	16930	0
147	20230705	180800	15419635860	16930	16930	16930	16930	0
148	20230705	180700	15419635860	16930	16930	16930	16930	0
149	20230705	180600	15419635860	16930	16930	16930	16930	0
150	20230705	180500	15419635860	16930	16930	16930	16930	0
151	20230705	180400	15419635860	16930	16930	16930	16930	0
152	20230705	180300	15419635860	16930	16930	16930	16930	12111
153	20230705	180200	15419635860	16930	16930	16930	16930	0
154	20230705	180100	15419635860	16930	16930	16930	16930	0
155	20230705	180000	15419635860	16930	16930	16930	16930	0
156	20230705	175900	15419635860	16930	16930	16930	16930	0
157	20230705	175800	15419635860	16930	16930	16930	16930	0
158	20230705	175700	15419635860	16930	16930	16930	16930	0
159	20230705	175600	15419635860	16930	16930	16930	16930	0
160	20230705	175500	15419635860	16930	16930	16930	16930	0
161	20230705	175400	15419635860	16930	16930	16930	16930	0
162	20230705	175300	15419635860	16930	16930	16930	16930	0
163	20230705	175200	15419635860	16930	16930	16930	16930	0
164	20230705	175100	15419635860	16930	16930	16930	16930	0
165	20230705	175000	15419635860	16930	16930	16930	16930	0
166	20230705	174900	15419635860	16930	16930	16930	16930	0
167	20230705	174800	15419635860	16930	16930	16930	16930	0
168	20230705	174700	15419635860	16930	16930	16930	16930	0
169	20230705	174600	15419635860	16930	16930	16930	16930	0
170	20230705	174500	15419635860	16930	16930	16930	16930	0
171	20230705	174400	15419635860	16930	16930	16930	16930	0
172	20230705	174300	15419635860	16930	16930	16930	16930	0
173	20230705	174200	15419635860	16930	16930	16930	16930	0
174	20230705	174100	15419635860	16930	16930	16930	16930	0
175	20230705	174000	15419635860	16930	16930	16930	16930	0
176	20230705	173900	15419635860	16930	16930	16930	16930	0
177	20230705	173800	15419635860	16930	16930	16930	16930	0
178	20230705	173700	15419635860	16930	16930	16930	16930	0
179	20230705	173600	15419635860	16930	16930	16930	16930	0
180	20230705	173500	15419635860	16930	16930	16930	16930	0
181	20230705	173400	15419635860	16930	16930	16930	16930	0
182	20230705	173300	15419635860	16930	16930	16930	16930	12111
183	20230705	173200	15419635860	16930	16930	16930	16930	0
184	20230705	173100	15419635860	16930	16930	16930	16930	0
185	20230705	173000	15419635860	16930	16930	16930	16930	0
186	20230705	172900	15419635860	16930	16930	16930	16930	0
187	20230705	172800	15419635860	16930	16930	16930	16930	0
188	20230705	172700	15419635860	16930	16930	16930	16930	0
189	20230705	172600	15419635860	16930	16930	16930	16930	0
190	20230705	172500	15419635860	16930	16930	16930	16930	0
191	20230705	172400	15419635860	16930	16930	16930	16930	0
192	20230705	172300	15419635860	16930	16930	16930	16930	0
193	20230705	172200	15419635860	16930	16930	16930	16930	0
194	20230705	172100	15419635860	16930	16930	16930	16930	0
195	20230705	172000	15419635860	16930	16930	16930	16930	0
196	20230705	171900	15419635860	16930	16930	16930	16930	0
197	20230705	171800	15419635860	16930	16930	16930	16930	0
198	20230705	171700	15419635860	16930	16930	16930	16930	0
199	20230705	171600	15419635860	16930	16930	16930	16930	0
200	20230705	171500	15419635860	16930	16930	16930	16930	0
201	20230705	171400	15419635860	16930	16930	16930	16930	0
202	20230705	171300	15419635860	16930	16930	16930	16930	0
203	20230705	171200	15419635860	16930	16930	16930	16930	0
204	20230705	171100	15419635860	16930	16930	16930	16930	0
205	20230705	171000	15419635860	16930	16930	16930	16930	0
206	20230705	170900	15419635860	16930	16930	16930	16930	0
207	20230705	170800	15419635860	16930	16930	16930	16930	0
208	20230705	170700	15419635860	16930	16930	16930	16930	0
209	20230705	170600	15419635860	16930	16930	16930	16930	0
210	20230705	170500	15419635860	16930	16930	16930	16930	0
211	20230705	170400	15419635860	16930	16930	16930	16930	0
212	20230705	170300	15419635860	16930	16930	16930	16930	12111
213	20230705	170200	15419635860	16930	16930	16930	16930	0
214	20230705	170100	15419635860	16930	16930	16930	16930	0
215	20230705	170000	15419635860	16930	16930	16930	16930	0
216	20230705	165900	15419635860	16930	16930	16930	16930	0
217	20230705	165800	15419635860	16930	16930	16930	16930	0
218	20230705	165700	15419635860	16930	16930	16930	16930	0
219	20230705	165600	15419635860	16930	16930	16930	16930	0
220	20230705	165500	15419635860	16930	16930	16930	16930	0
221	20230705	165400	15419635860	16930	16930	16930	16930	0
222	20230705	165300	15419635860	16930	16930	16930	16930	0
223	20230705	165200	15419635860	16930	16930	16930	16930	0
224	20230705	165100	15419635860	16930	16930	16930	16930	0
225	20230705	165000	15419635860	16930	16930	16930	16930	0
226	20230705	164900	15419635860	16930	16930	16930	16930	0
227	20230705	164800	15419635860	16930	16930	16930	16930	0
228	20230705	164700	15419635860	16930	16930	16930	16930	0
229	20230705	164600	15419635860	16930	16930	16930	16930	0
230	20230705	164500	15419635860	16930	16930	16930	16930	0
231	20230705	164400	15419635860	16930	16930	16930	16930	0
232	20230705	164300	15419635860	16930	16930	16930	16930	0
233	20230705	164200	15419635860	16930	16930	16930	16930	0
234	20230705	164100	15419635860	16930	16930	16930	16930	0
235	20230705	164000	15419635860	16930	16930	16930	16930	0
236	20230705	163900	15419635860	16930	16930	16930	16930	0
237	20230705	163800	15419635860	16930	16930	16930	16930	0
238	20230705	163700	15419635860	16930	16930	16930	16930	0
239	20230705	163600	15419635860	16930	16930	16930	16930	0
240	20230705	163500	15419635860	16930	16930	16930	16930	0
241	20230705	163400	15419635860	16930	16930	16930	16930	0
242	20230705	163300	15419635860	16930	16930	16930	16930	12111
243	20230705	163200	15419635860	16930	16930	16930	16930	0
244	20230705	163100	15419635860	16930	16930	16930	16930	0
245	20230705	163000	15419635860	16930	16930	16930	16930	0
246	20230705	162900	15419635860	16930	16930	16930	16930	0
247	20230705	162800	15419635860	16930	16930	16930	16930	0
248	20230705	162700	15419635860	16930	16930	16930	16930	0
249	20230705	162600	15419635860	16930	16930	16930	16930	0
250	20230705	162500	15419635860	16930	16930	16930	16930	0
251	20230705	162400	15419635860	16930	16930	16930	16930	0
252	20230705	162300	15419635860	16930	16930	16930	16930	0
253	20230705	162200	15419635860	16930	16930	16930	16930	0
254	20230705	162100	15419635860	16930	16930	16930	16930	0
255	20230705	162000	15419635860	16930	16930	16930	16930	0
256	20230705	161900	15419635860	16930	16930	16930	16930	0
257	20230705	161800	15419635860	16930	16930	16930	16930	0
258	20230705	161700	15419635860	16930	16930	16930	16930	0
259	20230705	161600	15419635860	16930	16930	16930	16930	0
260	20230705	161500	15419635860	16930	16930	16930	16930	0
261	20230705	161400	15419635860	16930	16930	16930	16930	0
262	20230705	161300	15419635860	16930	16930	16930	16930	0
263	20230705	161200	15419635860	16930	16930	16930	16930	0
264	20230705	161100	15419635860	16930	16930	16930	16930	0
265	20230705	161000	15419635860	16930	16930	16930	16930	0
266	20230705	160900	15419635860	16930	16930	16930	16930	0
267	20230705	160800	15419635860	16930	16930	16930	16930	0
268	20230705	160700	15419635860	16930	16930	16930	16930	0
269	20230705	160600	15419635860	16930	16930	16930	16930	0
270	20230705	160500	15419635860	16930	16930	16930	16930	0
271	20230705	160400	15419635860	16930	16930	16930	16930	0
272	20230705	160300	15419635860	16930	16930	16930	16930	12111
273	20230705	160200	15419635860	16930	16930	16930	16930	0
274	20230705	160100	15419635860	16930	16930	16930	16930	0
275	20230705	160000	15419635860	16930	16930	16930	16930	0
276	20230705	155900	15419635860	16930	16930	16930	16930	0
277	20230705	155800	15419635860	16930	16930	16930	16930	0
278	20230705	155700	15419635860	16930	16930	16930	16930	0
279	20230705	155600	15419635860	16930	16930	16930	16930	0
280	20230705	155500	15419635860	16930	16930	16930	16930	0
281	20230705	155400	15419635860	16930	16930	16930	16930	0
282	20230705	155300	15419635860	16930	16930	16930	16930	0
283	20230705	155200	15419635860	16930	16930	16930	16930	0
284	20230705	155100	15419635860	16930	16930	16930	16930	0
285	20230705	155000	15419635860	16930	16930	16930	16930	0
286	20230705	154900	15419635860	16930	16930	16930	16930	0
287	20230705	154800	15419635860	16930	16930	16930	16930	0
288	20230705	154700	15419635860	16930	16930	16930	16930	0
289	20230705	154600	15419635860	16930	16930	16930	16930	0
290	20230705	154500	15419635860	16930	16930	16930	16930	0
291	20230705	154400	15419635860	16930	16930	16930	16930	0
292	20230705	154300	15419635860	16930	16930	16930	16930	0
293	20230705	154200	15419635860	16930	16930	16930	16930	0
294	20230705	154100	15419635860	16930	16930	16930	16930	0
295	20230705	154000	15419635860	16930	16930	16930	16930	0
296	20230705	153900	15419635860	16930	16930	16930	16930	0
297	20230705	153800	15419635860	16930	16930	16930	16930	0
298	20230705	153700	15419635860	16930	16930	16930	16930	0
299	20230705	153600	15419635860	16930	16930	16930	16930	0
300	20230705	153500	15419635860	16930	16930	16930	16930	0
301	20230705	153400	15419635860	16930	16930	16930	16930	0
302	20230705	153300	15419635860	16930	16930	16930	16930	12111
303	20230705	153200	15419635860	16930	16930	16930	16930	0
304	20230705	153100	15419635860	16930	16930	16930	16930	0
305	20230705	153000	15419635860	16930	16930	16930	16930	12111
306	20230705	152900	15214596630	16940	16940	16940	16940	0
307	20230705	152800	15214596630	16940	16940	16940	16940	0
308	20230705	152700	15214596630	16940	16940	16940	16940	0
309	20230705	152600	15214596630	16940	16940	16940	16940	0
310	20230705	152500	15214596630	16940	16940	16940	16940	0
311	20230705	152400	15214596630	16940	16940	16940	16940	0
312	20230705	152300	15214596630	16940	16940	16940	16940	0
313	20230705	152200	15214596630	16940	16940	16940	16940	0
314	20230705	152100	15214596630	16940	16940	16940	16940	0
315	20230705	152000	15214596630	16940	16940	16940	16940	0
316	20230705	151900	15214596630	16940	16920	16940	16920	1771
317	20230705	151800	15184616530	16930	16910	16930	16910	1439
318	20230705	151700	15160264840	16920	16920	16940	16910	2736
319	20230705	151600	15113987120	16920	16910	16920	16910	556
320	20230705	151500	15104580810	16910	16900	16920	16900	385
321	20230705	151400	15098069730	16910	16910	16920	16900	1216
322	20230705	151300	15077501860	16910	16910	16930	16910	907
323	20230705	151200	15062157650	16930	16950	16950	16910	673
324	20230705	151100	15050768480	16970	16940	16970	16910	283
325	20230705	151000	15045973020	16940	16910	16940	16900	107
326	20230705	150900	15044162180	16900	17050	17050	16900	431
327	20230705	150800	15036869960	17150	16860	17160	16840	3748
328	20230705	150700	14973134420	16860	16900	16900	16860	1217
329	20230705	150600	14952585460	16900	16880	16900	16880	923
330	20230705	150500	14937000170	16900	16910	16910	16880	4630
331	20230705	150400	14858751510	16920	16920	16930	16910	1050
332	20230705	150300	14840980040	16930	16920	16930	16910	333
333	20230705	150200	14835345810	16920	16910	16920	16910	534
334	20230705	150100	14826315140	16930	16930	16950	16910	2156
335	20230705	150000	14789811870	16930	16950	16960	16930	1757
336	20230705	145900	14760031910	16940	16920	16960	16920	1087
337	20230705	145800	14741612800	16930	16920	16940	16920	770
338	20230705	145700	14728573060	16920	16900	16920	16890	806
339	20230705	145600	14714948170	16900	16910	16910	16890	955
340	20230705	145500	14698806960	16910	16870	16910	16870	1352
341	20230705	145400	14675967230	16880	16890	16910	16850	2648
342	20230705	145300	14631271650	16880	16860	16880	16860	588
343	20230705	145200	14621351240	16850	16830	16860	16830	246
344	20230705	145100	14617206600	16830	16820	16830	16810	208
345	20230705	145000	14613706470	16820	16810	16840	16810	266
346	20230705	144900	14609230000	16810	16810	16810	16790	807
347	20230705	144800	14595668560	16810	16830	16840	16810	264
348	20230705	144700	14591225960	16840	16800	16850	16800	642
349	20230705	144600	14580432140	16810	16810	16820	16800	1386
350	20230705	144500	14557140610	16810	16830	16830	16810	619
351	20230705	144400	14546730840	16850	16830	16850	16830	728
352	20230705	144300	14534469990	16840	16800	16840	16800	189
353	20230705	144200	14531290650	16800	16800	16800	16790	297
354	20230705	144100	14526302370	16800	16820	16840	16800	596
355	20230705	144000	14516286090	16840	16800	16840	16800	145
356	20230705	143900	14513848490	16800	16790	16800	16790	342
357	20230705	143800	14508103310	16800	16780	16800	16780	299
358	20230705	143700	14503083670	16780	16750	16790	16750	596
359	20230705	143600	14493089090	16750	16750	16760	16740	2405
360	20230705	143500	14452804920	16750	16760	16760	16750	853
361	20230705	143400	14438512530	16770	16750	16770	16750	491
362	20230705	143300	14430286790	16740	16770	16790	16720	2879
363	20230705	143200	14382090630	16770	16790	16790	16770	986
364	20230705	143100	14365550160	16780	16800	16800	16770	485
365	20230705	143000	14357407010	16810	16810	16820	16800	850
366	20230705	142900	14343118960	16820	16820	16860	16820	498
367	20230705	142800	14334738890	16810	16750	16810	16750	550
368	20230705	142700	14325513760	16750	16750	16770	16750	384
369	20230705	142600	14319081680	16750	16780	16780	16750	1196
370	20230705	142500	14299039520	16780	16810	16810	16770	860
371	20230705	142400	14284614590	16770	16830	16830	16770	3635
372	20230705	142300	14223550940	16830	16830	16850	16830	842
373	20230705	142200	14209378570	16830	16840	16880	16830	825
374	20230705	142100	14195480140	16840	16800	16840	16790	162
375	20230705	142000	14192757660	16800	16830	16830	16800	778
376	20230705	141900	14179680730	16870	16820	16870	16810	409
377	20230705	141800	14172803020	16810	16840	16840	16810	309
378	20230705	141700	14167607880	16840	16800	16850	16800	1399
379	20230705	141600	14144067960	16830	16790	16860	16790	1900
380	20230705	141500	14112140580	16790	16740	16820	16720	1706
381	20230705	141400	14083544410	16740	16860	16860	16700	10255
382	20230705	141300	13911104150	16870	16890	16890	16860	1080
383	20230705	141200	13892880300	16890	16890	16900	16880	1114
384	20230705	141100	13874064870	16890	16870	16920	16860	1149
385	20230705	141000	13854656600	16880	16870	16890	16860	1048
386	20230705	140900	13836974990	16870	16900	16900	16870	3091
387	20230705	140800	13784807770	16900	16900	16910	16880	2485
388	20230705	140700	13742831930	16900	16910	16910	16900	1679
389	20230705	140600	13714456450	16910	16900	16920	16900	911
390	20230705	140500	13699058230	16910	16920	16920	16900	2588
391	20230705	140400	13655295800	16920	16930	16930	16920	796
392	20230705	140300	13641825400	16930	16950	16960	16920	3215
393	20230705	140200	13587371050	17000	16940	17000	16930	948
394	20230705	140100	13571297690	16940	16960	16990	16940	1640
395	20230705	140000	13543495360	16960	16950	16970	16940	469
396	20230705	135900	13535546340	16960	16950	16960	16940	2673
397	20230705	135800	13490238800	16960	16960	16970	16950	409
398	20230705	135700	13483304370	16950	16950	16990	16950	765
399	20230705	135600	13470332980	16940	17030	17030	16940	4468
400	20230705	135500	13394495200	17020	17000	17030	17000	320
401	20230705	135400	13389047990	16990	16980	17030	16980	708
402	20230705	135300	13377022820	16970	17000	17010	16970	868
403	20230705	135200	13362277710	17000	17010	17010	16980	3473
404	20230705	135100	13303224050	17010	17040	17040	17010	410
405	20230705	135000	13296241550	17040	17070	17070	17040	420
406	20230705	134900	13289080510	17090	17070	17090	17070	71
407	20230705	134800	13287867580	17090	17040	17140	17040	411
408	20230705	134700	13280837680	17040	17050	17050	17030	135
409	20230705	134600	13278537350	17050	17060	17060	17040	420
410	20230705	134500	13271377360	17040	17090	17090	17040	1278
411	20230705	134400	13249562350	17090	17110	17110	17080	366
412	20230705	134300	13243307940	17090	17060	17100	17060	847
413	20230705	134200	13228841350	17050	17030	17050	17030	73
414	20230705	134100	13227597240	17040	17040	17050	17030	841
415	20230705	134000	13213271490	17060	16980	17070	16980	856
416	20230705	133900	13198676130	16990	16960	16990	16960	252
417	20230705	133800	13194398800	16960	16960	16970	16950	538
418	20230705	133700	13185277300	16950	16940	16980	16940	501
419	20230705	133600	13176782990	16940	17000	17000	16920	630
420	20230705	133500	13166102400	17000	17050	17180	16970	3009
421	20230705	133400	13114917980	17040	16960	17400	16870	7657
422	20230705	133300	12984754070	16960	17020	17030	16920	12377
423	20230705	133200	12774498630	17030	17040	17070	17020	5528
424	20230705	133100	12680307910	17040	17090	17090	17030	4915
425	20230705	133000	12596446840	17090	17140	17140	17080	3436
426	20230705	132900	12537671490	17140	17160	17170	17140	441
427	20230705	132800	12530105740	17170	17150	17170	17150	182
428	20230705	132700	12526982980	17160	17150	17160	17150	478
429	20230705	132600	12518785210	17150	17140	17160	17140	598
430	20230705	132500	12508530680	17140	17130	17150	17120	466
431	20230705	132400	12500547800	17130	17130	17130	17100	779
432	20230705	132300	12487221920	17130	17090	17130	17090	975
433	20230705	132200	12470534190	17100	17110	17120	17080	1742
434	20230705	132100	12440744570	17120	17130	17140	17100	1652
435	20230705	132000	12412468360	17130	17090	17160	17080	1587
436	20230705	131900	12385332630	17090	17160	17160	17080	7374
437	20230705	131800	12259155400	17170	17170	17180	17170	343
438	20230705	131700	12253266030	17180	17150	17190	17150	668
439	20230705	131600	12241799500	17160	17160	17190	17140	1954
440	20230705	131500	12208283370	17160	17170	17170	17160	308
441	20230705	131400	12202996290	17170	17190	17190	17150	1946
442	20230705	131300	12169593630	17190	17170	17190	17170	888
443	20230705	131200	12154346380	17170	17190	17210	17160	1744
444	20230705	131100	12124388990	17200	17190	17200	17170	1050
445	20230705	131000	12106353320	17210	17160	17220	17160	1799
446	20230705	130900	12075465460	17170	17240	17240	17170	3566
447	20230705	130800	12014142680	17240	17220	17240	17220	765
448	20230705	130700	12000962220	17220	17230	17240	17220	888
449	20230705	130600	11985665360	17230	17200	17230	17200	357
450	20230705	130500	11979520760	17200	17230	17230	17200	769
451	20230705	130400	11966280520	17230	17200	17230	17190	526
452	20230705	130300	11957227490	17200	17180	17200	17160	424
453	20230705	130200	11949944680	17240	17200	17240	17160	1684
454	20230705	130100	11921017510	17200	17280	17280	17200	1499
455	20230705	130000	11895209790	17220	17260	17260	17220	1994
456	20230705	125900	11860835770	17270	17290	17300	17270	138
457	20230705	125800	11858451520	17270	17320	17330	17270	1190
458	20230705	125700	11837863730	17320	17300	17330	17290	685
459	20230705	125600	11826009130	17300	17260	17300	17260	1246
460	20230705	125500	11804476170	17260	17230	17270	17230	763
461	20230705	125400	11791317650	17230	17290	17290	17210	894
462	20230705	125300	11775891710	17300	17240	17300	17240	1490
463	20230705	125200	11750150670	17240	17220	17260	17200	1666
464	20230705	125100	11721447550	17210	17350	17350	17210	2978
465	20230705	125000	11669946130	17360	17210	17780	17140	5303
466	20230705	124900	11577530360	17200	17130	17220	17090	9629
467	20230705	124800	11412397770	17120	17190	17220	17120	2594
468	20230705	124700	11367868940	17190	17220	17230	17180	2923
469	20230705	124600	11317587940	17210	17230	17230	17200	1032
470	20230705	124500	11299828430	17230	17350	17360	17230	1935
471	20230705	124400	11266398720	17360	17200	17360	17200	3455
472	20230705	124300	11206733490	17200	17180	17240	17100	10318
473	20230705	124200	11029815030	17180	17250	17250	17180	6986
474	20230705	124100	10909633830	17250	17350	17350	17250	7892
475	20230705	124000	10773150430	17360	17390	17410	17360	5023
476	20230705	123900	10685797980	17410	17460	17460	17390	3840
477	20230705	123800	10618950350	17500	17480	17520	17470	7515
478	20230705	123700	10487470450	17480	17480	17500	17480	1020
479	20230705	123600	10469628720	17490	17470	17490	17470	728
480	20230705	123500	10456908350	17470	17470	17480	17430	1652
481	20230705	123400	10428070000	17470	17500	17500	17470	1163
482	20230705	123300	10407726020	17500	17450	17500	17450	1260
483	20230705	123200	10385701220	17470	17450	17470	17430	1070
484	20230705	123100	10367023580	17450	17470	17470	17400	5977
485	20230705	123000	10262897770	17470	17470	17490	17430	2127
486	20230705	122900	10225745960	17500	17410	17580	17400	15338
487	20230705	122800	9957582730	17290	17290	17290	17290	0
488	20230705	122700	9957582730	17290	17290	17290	17290	0
489	20230705	122600	9957582730	17290	17740	17740	17290	19558
490	20230705	122500	9614678500	17740	17730	17790	17730	2574
491	20230705	122400	9569009130	17740	17800	17850	17730	4303
492	20230705	122300	9492523840	17800	17870	17880	17770	3635
493	20230705	122200	9427745250	17880	17990	17990	17880	2809
494	20230705	122100	9377450660	17990	17880	17990	17880	1963
495	20230705	122000	9342298760	17880	18020	18030	17850	4787
496	20230705	121900	9256337790	18020	18040	18100	18020	681
497	20230705	121800	9244057810	18060	18030	18060	18000	2913
498	20230705	121700	9191575340	18040	18090	18090	18040	2033
499	20230705	121600	9154852820	18080	18080	18130	18070	433
500	20230705	121500	9147024180	18070	18070	18080	18070	1415
501	20230705	121400	9121443090	18100	18120	18120	18080	5906
502	20230705	121300	9014535090	18120	18110	18120	18100	2213
503	20230705	121200	8974457710	18110	18140	18140	18110	2236
504	20230705	121100	8933933090	18140	18180	18180	18130	1238
505	20230705	121000	8911481780	18150	18180	18180	18140	3632
506	20230705	120900	8845533410	18180	18190	18190	18180	1130
507	20230705	120800	8824989810	18200	18220	18220	18180	1207
508	20230705	120700	8803021700	18220	18230	18230	18200	545
509	20230705	120600	8793092460	18240	18310	18310	18240	329
510	20230705	120500	8787090180	18240	18270	18310	18220	194
511	20230705	120400	8783551000	18380	18270	18500	18210	919
512	20230705	120300	8766728670	18240	18240	18240	18240	115
513	20230705	120200	8764631070	18230	18160	18230	18160	860
514	20230705	120100	8748985510	18160	18240	18240	18150	782
515	20230705	120000	8734789360	18150	18200	18200	18140	760
516	20230705	115900	8720991850	18250	18200	18250	18160	1590
517	20230705	115800	8692071260	18190	18200	18250	18190	388
518	20230705	115700	8685009190	18200	18200	18200	18200	226
519	20230705	115600	8680895990	18200	18210	18250	18200	255
520	20230705	115500	8676254890	18200	18200	18210	18200	343
521	20230705	115400	8670012100	18200	18220	18250	18200	1018
522	20230705	115300	8651464310	18200	18200	18220	18200	506
523	20230705	115200	8642254750	18190	18190	18230	18190	1026
524	20230705	115100	8623591680	18190	18250	18280	18190	4152
525	20230705	115000	8547987000	18310	18250	18310	18240	163
526	20230705	114900	8545012200	18260	18280	18340	18260	481
527	20230705	114800	8536222880	18380	18310	18390	18280	876
528	20230705	114700	8520174000	18310	18250	18320	18250	529
529	20230705	114600	8510492790	18250	18240	18250	18220	4080
530	20230705	114500	8436111240	18230	18240	18240	18230	884
531	20230705	114400	8419994890	18240	18240	18240	18230	894
532	20230705	114300	8403689550	18240	18250	18290	18240	2349
533	20230705	114200	8360798130	18260	18260	18290	18260	1986
534	20230705	114100	8324533740	18260	18310	18310	18240	3193
535	20230705	114000	8266163310	18310	18340	18340	18310	761
536	20230705	113900	8252224990	18330	18350	18350	18330	1064
537	20230705	113800	8232702520	18340	18390	18400	18340	1315
538	20230705	113700	8208538440	18390	18340	18390	18340	103
539	20230705	113600	8206648860	18340	18310	18340	18310	91
540	20230705	113500	8204981760	18310	18330	18330	18300	290
541	20230705	113400	8199672430	18320	18280	18330	18230	2381
542	20230705	113300	8156158510	18280	18370	18370	18280	3362
543	20230705	113200	8094548950	18370	18380	18390	18370	966
544	20230705	113100	8076794080	18380	18370	18380	18360	1589
545	20230705	113000	8047608130	18360	18410	18410	18360	3984
546	20230705	112900	7974316780	18410	18420	18440	18400	2210
547	20230705	112800	7933634850	18420	18410	18450	18400	3105
548	20230705	112700	7876466010	18420	18440	18450	18420	2630
549	20230705	112600	7827991080	18440	18480	18480	18440	4810
550	20230705	112500	7739200320	18490	18510	18510	18490	564
551	20230705	112400	7728767360	18510	18480	18510	18480	630
552	20230705	112300	7717108820	18490	18510	18530	18490	2383
553	20230705	112200	7673012060	18530	18540	18550	18520	1274
554	20230705	112100	7649398160	18540	18530	18540	18530	39
555	20230705	112000	7648675380	18540	18520	18540	18510	275
556	20230705	111900	7643582610	18530	18520	18530	18500	358
557	20230705	111800	7636952420	18520	18490	18520	18490	771
558	20230705	111700	7622688050	18490	18510	18510	18490	767
559	20230705	111600	7608500590	18500	18500	18500	18500	31
560	20230705	111500	7607927090	18500	18500	18500	18490	1394
561	20230705	111400	7582138990	18500	18530	18530	18500	775
562	20230705	111300	7567788290	18530	18610	18610	18530	1813
563	20230705	111200	7534075310	18610	18650	18690	18610	1643
564	20230705	111100	7503434450	18630	18650	18650	18630	458
565	20230705	111000	7494892910	18650	18660	18680	18650	202
566	20230705	110900	7491123730	18680	18710	18710	18680	281
567	20230705	110800	7485868100	18710	18630	18710	18630	754
568	20230705	110700	7471802420	18640	18560	18640	18560	413
569	20230705	110600	7464130140	18560	18560	18570	18540	1040
570	20230705	110500	7444829590	18570	18540	18570	18520	327
571	20230705	110400	7438762440	18540	18520	18540	18520	88
572	20230705	110300	7437132100	18520	18540	18560	18520	392
573	20230705	110200	7429866350	18540	18570	18580	18520	44
574	20230705	110100	7429050690	18510	18510	18510	18510	349
575	20230705	110000	7422590700	18510	18460	18580	18460	463
576	20230705	105900	7414033160	18470	18500	18510	18450	2245
577	20230705	105800	7372573560	18510	18500	18510	18500	1026
578	20230705	105700	7353591200	18500	18530	18530	18500	556
579	20230705	105600	7343297020	18480	18490	18510	18470	3243
580	20230705	105500	7283334420	18480	18580	18580	18480	1685
581	20230705	105400	7252147130	18580	18470	18580	18470	5003
582	20230705	105300	7159513160	18510	18530	18530	18470	3436
583	20230705	105200	7095948220	18550	18550	18550	18510	2206
584	20230705	105100	7055072870	18550	18630	18630	18550	3507
585	20230705	105000	6989885160	18630	18650	18650	18620	3988
586	20230705	104900	6915582290	18660	18750	18780	18660	5793
587	20230705	104800	6807208830	18780	18760	18780	18750	772
588	20230705	104700	6792717920	18790	18790	18790	18790	8
589	20230705	104600	6792567600	18790	18790	18790	18790	124
590	20230705	104500	6790237640	18790	18750	18790	18730	841
591	20230705	104400	6774477190	18750	18740	18780	18730	1129
592	20230705	104300	6753289020	18720	18770	18780	18720	583
593	20230705	104200	6742353850	18720	18720	18730	18710	2117
594	20230705	104100	6702742040	18710	18740	18740	18710	2708
595	20230705	104000	6652057240	18740	18800	18810	18730	2690
596	20230705	103900	6601564200	18800	18810	18810	18800	1061
597	20230705	103800	6581615570	18810	18820	18820	18800	1368
598	20230705	103700	6555883980	18820	18810	18820	18810	790
599	20230705	103600	6541022150	18820	18830	18890	18810	599
600	20230705	103500	6529743330	18830	18830	18830	18830	283
601	20230705	103400	6524414440	18830	18830	18830	18820	526
602	20230705	103300	6514509870	18830	18810	18900	18810	1499
603	20230705	103200	6486281330	18800	18820	18900	18800	2913
604	20230705	103100	6431484980	18820	18820	18900	18820	756
605	20230705	103000	6417223520	18860	18810	18860	18810	619
606	20230705	102900	6405553300	18790	18860	18860	18780	1353
607	20230705	102800	6380130340	18770	18780	18780	18770	1483
608	20230705	102700	6352283290	18780	18800	18830	18780	2885
609	20230705	102600	6298050860	18800	18830	18850	18780	1300
610	20230705	102500	6273564400	18850	18820	18850	18780	1929
611	20230705	102400	6237290570	18810	18840	18870	18810	710
612	20230705	102300	6223920430	18900	18820	18900	18820	1110
613	20230705	102200	6202949980	18820	18810	18850	18810	262
614	20230705	102100	6198013930	18810	18810	18810	18810	30
615	20230705	102000	6197449630	18810	18810	18830	18810	222
616	20230705	101900	6193272160	18810	18810	18810	18800	1226
617	20230705	101800	6170222210	18800	18750	18800	18750	631
618	20230705	101700	6158376570	18750	18780	18780	18720	356
619	20230705	101600	6151704290	18730	18750	18780	18710	3199
620	20230705	101500	6091783850	18740	18820	18820	18740	2520
621	20230705	101400	6044437790	18850	18860	18860	18800	2178
622	20230705	101300	6003425310	18920	18920	18920	18850	2411
623	20230705	101200	5957873190	18920	18920	18970	18920	870
624	20230705	101100	5941401450	18900	18880	18960	18870	821
625	20230705	101000	5925881410	18860	18840	18900	18840	914
626	20230705	100900	5908638190	18840	18850	18860	18790	1929
627	20230705	100800	5872344650	18890	18880	18890	18840	2491
628	20230705	100700	5825357570	18890	18890	18890	18880	919
629	20230705	100600	5808001110	18900	18890	18930	18880	901
630	20230705	100500	5790966470	18890	18840	18920	18830	1251
631	20230705	100400	5767340010	18840	18730	18880	18710	1266
632	20230705	100300	5743500040	18710	18850	18850	18710	5926
633	20230705	100200	5632337210	18800	18910	18920	18750	5507
634	20230705	100100	5528703060	18910	18900	18920	18900	567
635	20230705	100000	5517983300	18920	18810	18970	18800	3374
636	20230705	095900	5454171620	18810	18930	18930	18730	8527
637	20230705	095800	5293932970	18930	19070	19070	18930	10395
638	20230705	095700	5096463640	19080	19070	19090	19070	1252
639	20230705	095600	5072572920	19070	19070	19070	19040	3658
640	20230705	095500	5002877530	19070	19160	19160	19060	5714
641	20230705	095400	4893573180	19160	19160	19190	19160	376
642	20230705	095300	4886368400	19190	19180	19190	19170	1007
643	20230705	095200	4867064050	19180	19160	19180	19160	180
644	20230705	095100	4863613950	19160	19150	19180	19150	707
645	20230705	095000	4850069330	19150	19210	19210	19140	2126
646	20230705	094900	4809323130	19210	19140	19210	19140	484
647	20230705	094800	4800051800	19150	19270	19270	19150	1807
648	20230705	094700	4765404670	19270	19140	19280	19140	449
649	20230705	094600	4756793590	19150	19160	19160	19150	1331
650	20230705	094500	4731301910	19160	19180	19180	19150	1147
651	20230705	094400	4709324760	19180	19330	19330	19160	3361
652	20230705	094300	4644619540	19340	19210	19340	19210	3263
653	20230705	094200	4581662920	19200	19150	19210	19150	1109
654	20230705	094100	4560424890	19150	19100	19210	19100	1940
655	20230705	094000	4523331400	19120	19180	19190	19110	3245
656	20230705	093900	4461194880	19180	19270	19290	19180	5717
657	20230705	093800	4351258290	19270	19280	19290	19270	720
658	20230705	093700	4337377540	19290	19290	19340	19270	853
659	20230705	093600	4320915300	19290	19290	19300	19290	2087
660	20230705	093500	4280645840	19290	19270	19300	19260	1379
661	20230705	093400	4254064820	19270	19310	19310	19250	3072
662	20230705	093300	4194794220	19310	19360	19360	19310	2075
663	20230705	093200	4154674550	19400	19400	19420	19350	2506
664	20230705	093100	4106118750	19400	19400	19430	19370	3638
665	20230705	093000	4035543900	19400	19410	19450	19380	3190
666	20230705	092900	3973653600	19480	19400	19500	19400	604
667	20230705	092800	3961922790	19410	19410	19510	19330	1699
668	20230705	092700	3928980440	19420	19540	19540	19420	1767
669	20230705	092600	3894547390	19520	19540	19570	19510	2348
670	20230705	092500	3848674920	19540	19590	19600	19520	5076
671	20230705	092400	3749436120	19540	19380	19600	19380	15427
672	20230705	092300	3448639370	19380	19300	19380	19300	1797
673	20230705	092200	3413902460	19300	19300	19300	19230	8734
674	20230705	092100	3245795970	19300	19320	19320	19300	2939
675	20230705	092000	3189050090	19320	19440	19440	19320	5659
676	20230705	091900	3079399160	19440	19410	19490	19400	1380
677	20230705	091800	3052601970	19420	19440	19500	19380	4683
678	20230705	091700	2961681600	19460	19470	19550	19380	8891
679	20230705	091600	2788595450	19480	19510	19600	19450	13652
680	20230705	091500	2521560410	19530	19470	19530	19440	5541
681	20230705	091400	2413723750	19470	19370	19470	19370	2110
682	20230705	091300	2372688130	19370	19360	19440	19360	2164
683	20230705	091200	2330756710	19360	19390	19480	19360	2776
684	20230705	091100	2276851580	19350	19340	19400	19320	1803
685	20230705	091000	2241944310	19340	19370	19430	19270	6296
686	20230705	090900	2120362130	19470	19500	19500	19260	4817
687	20230705	090800	2026959260	19500	19340	19550	19290	8327
688	20230705	090700	1864533660	19340	19390	19530	19240	12296
689	20230705	090600	1625821310	19370	19170	19400	19160	5504
690	20230705	090500	1519825940	19150	19110	19350	19110	5675
691	20230705	090400	1411051030	19110	19110	19190	18970	18727
692	20230705	090300	1054480200	19110	19370	19420	19110	10409
693	20230705	090200	854416390	19350	19360	19460	19340	5863
694	20230705	090100	740795020	19360	19170	19500	19170	10542
695	20230705	090000	536586050	19170	19200	19280	19150	25710