KissMeData/098460/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	195300	24029102240	15820	15820	15820	15820	23283
3	20230705	195200	24029102240	15820	15820	15820	15820	0
4	20230705	195100	24029102240	15820	15820	15820	15820	0
5	20230705	195000	24029102240	15820	15820	15820	15820	0
6	20230705	194900	24029102240	15820	15820	15820	15820	0
7	20230705	194800	24029102240	15820	15820	15820	15820	0
8	20230705	194700	24029102240	15820	15820	15820	15820	0
9	20230705	194600	24029102240	15820	15820	15820	15820	0
10	20230705	194500	24029102240	15820	15820	15820	15820	0
11	20230705	194400	24029102240	15820	15820	15820	15820	0
12	20230705	194300	24029102240	15820	15820	15820	15820	0
13	20230705	194200	24029102240	15820	15820	15820	15820	0
14	20230705	194100	24029102240	15820	15820	15820	15820	0
15	20230705	194000	24029102240	15820	15820	15820	15820	0
16	20230705	193900	24029102240	15820	15820	15820	15820	0
17	20230705	193800	24029102240	15820	15820	15820	15820	0
18	20230705	193700	24029102240	15820	15820	15820	15820	0
19	20230705	193600	24029102240	15820	15820	15820	15820	0
20	20230705	193500	24029102240	15820	15820	15820	15820	0
21	20230705	193400	24029102240	15820	15820	15820	15820	0
22	20230705	193300	24029102240	15820	15820	15820	15820	0
23	20230705	193200	24029102240	15820	15820	15820	15820	0
24	20230705	193100	24029102240	15820	15820	15820	15820	0
25	20230705	193000	24029102240	15820	15820	15820	15820	0
26	20230705	192900	24029102240	15820	15820	15820	15820	0
27	20230705	192800	24029102240	15820	15820	15820	15820	0
28	20230705	192700	24029102240	15820	15820	15820	15820	0
29	20230705	192600	24029102240	15820	15820	15820	15820	0
30	20230705	192500	24029102240	15820	15820	15820	15820	0
31	20230705	192400	24029102240	15820	15820	15820	15820	0
32	20230705	192300	24029102240	15820	15820	15820	15820	23283
33	20230705	192200	24029102240	15820	15820	15820	15820	0
34	20230705	192100	24029102240	15820	15820	15820	15820	0
35	20230705	192000	24029102240	15820	15820	15820	15820	0
36	20230705	191900	24029102240	15820	15820	15820	15820	0
37	20230705	191800	24029102240	15820	15820	15820	15820	0
38	20230705	191700	24029102240	15820	15820	15820	15820	0
39	20230705	191600	24029102240	15820	15820	15820	15820	0
40	20230705	191500	24029102240	15820	15820	15820	15820	0
41	20230705	191400	24029102240	15820	15820	15820	15820	0
42	20230705	191300	24029102240	15820	15820	15820	15820	0
43	20230705	191200	24029102240	15820	15820	15820	15820	0
44	20230705	191100	24029102240	15820	15820	15820	15820	0
45	20230705	191000	24029102240	15820	15820	15820	15820	0
46	20230705	190900	24029102240	15820	15820	15820	15820	0
47	20230705	190800	24029102240	15820	15820	15820	15820	0
48	20230705	190700	24029102240	15820	15820	15820	15820	0
49	20230705	190600	24029102240	15820	15820	15820	15820	0
50	20230705	190500	24029102240	15820	15820	15820	15820	0
51	20230705	190400	24029102240	15820	15820	15820	15820	0
52	20230705	190300	24029102240	15820	15820	15820	15820	0
53	20230705	190200	24029102240	15820	15820	15820	15820	0
54	20230705	190100	24029102240	15820	15820	15820	15820	0
55	20230705	190000	24029102240	15820	15820	15820	15820	0
56	20230705	185900	24029102240	15820	15820	15820	15820	0
57	20230705	185800	24029102240	15820	15820	15820	15820	0
58	20230705	185700	24029102240	15820	15820	15820	15820	0
59	20230705	185600	24029102240	15820	15820	15820	15820	0
60	20230705	185500	24029102240	15820	15820	15820	15820	0
61	20230705	185400	24029102240	15820	15820	15820	15820	0
62	20230705	185300	24029102240	15820	15820	15820	15820	23283
63	20230705	185200	24029102240	15820	15820	15820	15820	0
64	20230705	185100	24029102240	15820	15820	15820	15820	0
65	20230705	185000	24029102240	15820	15820	15820	15820	0
66	20230705	184900	24029102240	15820	15820	15820	15820	0
67	20230705	184800	24029102240	15820	15820	15820	15820	0
68	20230705	184700	24029102240	15820	15820	15820	15820	0
69	20230705	184600	24029102240	15820	15820	15820	15820	0
70	20230705	184500	24029102240	15820	15820	15820	15820	0
71	20230705	184400	24029102240	15820	15820	15820	15820	0
72	20230705	184300	24029102240	15820	15820	15820	15820	0
73	20230705	184200	24029102240	15820	15820	15820	15820	0
74	20230705	184100	24029102240	15820	15820	15820	15820	0
75	20230705	184000	24029102240	15820	15820	15820	15820	0
76	20230705	183900	24029102240	15820	15820	15820	15820	0
77	20230705	183800	24029102240	15820	15820	15820	15820	0
78	20230705	183700	24029102240	15820	15820	15820	15820	0
79	20230705	183600	24029102240	15820	15820	15820	15820	0
80	20230705	183500	24029102240	15820	15820	15820	15820	0
81	20230705	183400	24029102240	15820	15820	15820	15820	0
82	20230705	183300	24029102240	15820	15820	15820	15820	0
83	20230705	183200	24029102240	15820	15820	15820	15820	0
84	20230705	183100	24029102240	15820	15820	15820	15820	0
85	20230705	183000	24029102240	15820	15820	15820	15820	0
86	20230705	182900	24029102240	15820	15820	15820	15820	0
87	20230705	182800	24029102240	15820	15820	15820	15820	0
88	20230705	182700	24029102240	15820	15820	15820	15820	0
89	20230705	182600	24029102240	15820	15820	15820	15820	0
90	20230705	182500	24029102240	15820	15820	15820	15820	0
91	20230705	182400	24029102240	15820	15820	15820	15820	0
92	20230705	182300	24029102240	15820	15820	15820	15820	23283
93	20230705	182200	24029102240	15820	15820	15820	15820	0
94	20230705	182100	24029102240	15820	15820	15820	15820	0
95	20230705	182000	24029102240	15820	15820	15820	15820	0
96	20230705	181900	24029102240	15820	15820	15820	15820	0
97	20230705	181800	24029102240	15820	15820	15820	15820	0
98	20230705	181700	24029102240	15820	15820	15820	15820	0
99	20230705	181600	24029102240	15820	15820	15820	15820	0
100	20230705	181500	24029102240	15820	15820	15820	15820	0
101	20230705	181400	24029102240	15820	15820	15820	15820	0
102	20230705	181300	24029102240	15820	15820	15820	15820	0
103	20230705	181200	24029102240	15820	15820	15820	15820	0
104	20230705	181100	24029102240	15820	15820	15820	15820	0
105	20230705	181000	24029102240	15820	15820	15820	15820	0
106	20230705	180900	24029102240	15820	15820	15820	15820	0
107	20230705	180800	24029102240	15820	15820	15820	15820	0
108	20230705	180700	24029102240	15820	15820	15820	15820	0
109	20230705	180600	24029102240	15820	15820	15820	15820	0
110	20230705	180500	24029102240	15820	15820	15820	15820	0
111	20230705	180400	24029102240	15820	15820	15820	15820	0
112	20230705	180300	24029102240	15820	15820	15820	15820	0
113	20230705	180200	24029102240	15820	15820	15820	15820	0
114	20230705	180100	24029102240	15820	15820	15820	15820	0
115	20230705	180000	24029102240	15820	15820	15820	15820	0
116	20230705	175900	24029102240	15820	15820	15820	15820	0
117	20230705	175800	24029102240	15820	15820	15820	15820	0
118	20230705	175700	24029102240	15820	15820	15820	15820	0
119	20230705	175600	24029102240	15820	15820	15820	15820	0
120	20230705	175500	24029102240	15820	15820	15820	15820	0
121	20230705	175400	24029102240	15820	15820	15820	15820	0
122	20230705	175300	24029102240	15820	15820	15820	15820	23283
123	20230705	175200	24029102240	15820	15820	15820	15820	0
124	20230705	175100	24029102240	15820	15820	15820	15820	0
125	20230705	175000	24029102240	15820	15820	15820	15820	0
126	20230705	174900	24029102240	15820	15820	15820	15820	0
127	20230705	174800	24029102240	15820	15820	15820	15820	0
128	20230705	174700	24029102240	15820	15820	15820	15820	0
129	20230705	174600	24029102240	15820	15820	15820	15820	0
130	20230705	174500	24029102240	15820	15820	15820	15820	0
131	20230705	174400	24029102240	15820	15820	15820	15820	0
132	20230705	174300	24029102240	15820	15820	15820	15820	0
133	20230705	174200	24029102240	15820	15820	15820	15820	0
134	20230705	174100	24029102240	15820	15820	15820	15820	0
135	20230705	174000	24029102240	15820	15820	15820	15820	0
136	20230705	173900	24029102240	15820	15820	15820	15820	0
137	20230705	173800	24029102240	15820	15820	15820	15820	0
138	20230705	173700	24029102240	15820	15820	15820	15820	0
139	20230705	173600	24029102240	15820	15820	15820	15820	0
140	20230705	173500	24029102240	15820	15820	15820	15820	0
141	20230705	173400	24029102240	15820	15820	15820	15820	0
142	20230705	173300	24029102240	15820	15820	15820	15820	0
143	20230705	173200	24029102240	15820	15820	15820	15820	0
144	20230705	173100	24029102240	15820	15820	15820	15820	0
145	20230705	173000	24029102240	15820	15820	15820	15820	0
146	20230705	172900	24029102240	15820	15820	15820	15820	0
147	20230705	172800	24029102240	15820	15820	15820	15820	0
148	20230705	172700	24029102240	15820	15820	15820	15820	0
149	20230705	172600	24029102240	15820	15820	15820	15820	0
150	20230705	172500	24029102240	15820	15820	15820	15820	0
151	20230705	172400	24029102240	15820	15820	15820	15820	0
152	20230705	172300	24029102240	15820	15820	15820	15820	23283
153	20230705	172200	24029102240	15820	15820	15820	15820	0
154	20230705	172100	24029102240	15820	15820	15820	15820	0
155	20230705	172000	24029102240	15820	15820	15820	15820	0
156	20230705	171900	24029102240	15820	15820	15820	15820	0
157	20230705	171800	24029102240	15820	15820	15820	15820	0
158	20230705	171700	24029102240	15820	15820	15820	15820	0
159	20230705	171600	24029102240	15820	15820	15820	15820	0
160	20230705	171500	24029102240	15820	15820	15820	15820	0
161	20230705	171400	24029102240	15820	15820	15820	15820	0
162	20230705	171300	24029102240	15820	15820	15820	15820	0
163	20230705	171200	24029102240	15820	15820	15820	15820	0
164	20230705	171100	24029102240	15820	15820	15820	15820	0
165	20230705	171000	24029102240	15820	15820	15820	15820	0
166	20230705	170900	24029102240	15820	15820	15820	15820	0
167	20230705	170800	24029102240	15820	15820	15820	15820	0
168	20230705	170700	24029102240	15820	15820	15820	15820	0
169	20230705	170600	24029102240	15820	15820	15820	15820	0
170	20230705	170500	24029102240	15820	15820	15820	15820	0
171	20230705	170400	24029102240	15820	15820	15820	15820	0
172	20230705	170300	24029102240	15820	15820	15820	15820	0
173	20230705	170200	24029102240	15820	15820	15820	15820	0
174	20230705	170100	24029102240	15820	15820	15820	15820	0
175	20230705	170000	24029102240	15820	15820	15820	15820	0
176	20230705	165900	24029102240	15820	15820	15820	15820	0
177	20230705	165800	24029102240	15820	15820	15820	15820	0
178	20230705	165700	24029102240	15820	15820	15820	15820	0
179	20230705	165600	24029102240	15820	15820	15820	15820	0
180	20230705	165500	24029102240	15820	15820	15820	15820	0
181	20230705	165400	24029102240	15820	15820	15820	15820	0
182	20230705	165300	24029102240	15820	15820	15820	15820	23283
183	20230705	165200	24029102240	15820	15820	15820	15820	0
184	20230705	165100	24029102240	15820	15820	15820	15820	0
185	20230705	165000	24029102240	15820	15820	15820	15820	0
186	20230705	164900	24029102240	15820	15820	15820	15820	0
187	20230705	164800	24029102240	15820	15820	15820	15820	0
188	20230705	164700	24029102240	15820	15820	15820	15820	0
189	20230705	164600	24029102240	15820	15820	15820	15820	0
190	20230705	164500	24029102240	15820	15820	15820	15820	0
191	20230705	164400	24029102240	15820	15820	15820	15820	0
192	20230705	164300	24029102240	15820	15820	15820	15820	0
193	20230705	164200	24029102240	15820	15820	15820	15820	0
194	20230705	164100	24029102240	15820	15820	15820	15820	0
195	20230705	164000	24029102240	15820	15820	15820	15820	0
196	20230705	163900	24029102240	15820	15820	15820	15820	0
197	20230705	163800	24029102240	15820	15820	15820	15820	0
198	20230705	163700	24029102240	15820	15820	15820	15820	0
199	20230705	163600	24029102240	15820	15820	15820	15820	0
200	20230705	163500	24029102240	15820	15820	15820	15820	0
201	20230705	163400	24029102240	15820	15820	15820	15820	0
202	20230705	163300	24029102240	15820	15820	15820	15820	0
203	20230705	163200	24029102240	15820	15820	15820	15820	0
204	20230705	163100	24029102240	15820	15820	15820	15820	0
205	20230705	163000	24029102240	15820	15820	15820	15820	0
206	20230705	162900	24029102240	15820	15820	15820	15820	0
207	20230705	162800	24029102240	15820	15820	15820	15820	0
208	20230705	162700	24029102240	15820	15820	15820	15820	0
209	20230705	162600	24029102240	15820	15820	15820	15820	0
210	20230705	162500	24029102240	15820	15820	15820	15820	0
211	20230705	162400	24029102240	15820	15820	15820	15820	0
212	20230705	162300	24029102240	15820	15820	15820	15820	23283
213	20230705	162200	24029102240	15820	15820	15820	15820	0
214	20230705	162100	24029102240	15820	15820	15820	15820	0
215	20230705	162000	24029102240	15820	15820	15820	15820	0
216	20230705	161900	24029102240	15820	15820	15820	15820	0
217	20230705	161800	24029102240	15820	15820	15820	15820	0
218	20230705	161700	24029102240	15820	15820	15820	15820	0
219	20230705	161600	24029102240	15820	15820	15820	15820	0
220	20230705	161500	24029102240	15820	15820	15820	15820	0
221	20230705	161400	24029102240	15820	15820	15820	15820	0
222	20230705	161300	24029102240	15820	15820	15820	15820	0
223	20230705	161200	24029102240	15820	15820	15820	15820	0
224	20230705	161100	24029102240	15820	15820	15820	15820	0
225	20230705	161000	24029102240	15820	15820	15820	15820	0
226	20230705	160900	24029102240	15820	15820	15820	15820	0
227	20230705	160800	24029102240	15820	15820	15820	15820	0
228	20230705	160700	24029102240	15820	15820	15820	15820	0
229	20230705	160600	24029102240	15820	15820	15820	15820	0
230	20230705	160500	24029102240	15820	15820	15820	15820	0
231	20230705	160400	24029102240	15820	15820	15820	15820	0
232	20230705	160300	24029102240	15820	15820	15820	15820	0
233	20230705	160200	24029102240	15820	15820	15820	15820	0
234	20230705	160100	24029102240	15820	15820	15820	15820	0
235	20230705	160000	24029102240	15820	15820	15820	15820	0
236	20230705	155900	24029102240	15820	15820	15820	15820	0
237	20230705	155800	24029102240	15820	15820	15820	15820	0
238	20230705	155700	24029102240	15820	15820	15820	15820	0
239	20230705	155600	24029102240	15820	15820	15820	15820	0
240	20230705	155500	24029102240	15820	15820	15820	15820	0
241	20230705	155400	24029102240	15820	15820	15820	15820	0
242	20230705	155300	24029102240	15820	15820	15820	15820	23283
243	20230705	155200	24029102240	15820	15820	15820	15820	0
244	20230705	155100	24029102240	15820	15820	15820	15820	0
245	20230705	155000	24029102240	15820	15820	15820	15820	0
246	20230705	154900	24029102240	15820	15820	15820	15820	0
247	20230705	154800	24029102240	15820	15820	15820	15820	0
248	20230705	154700	24029102240	15820	15820	15820	15820	0
249	20230705	154600	24029102240	15820	15820	15820	15820	0
250	20230705	154500	24029102240	15820	15820	15820	15820	0
251	20230705	154400	24029102240	15820	15820	15820	15820	0
252	20230705	154300	24029102240	15820	15820	15820	15820	0
253	20230705	154200	24029102240	15820	15820	15820	15820	0
254	20230705	154100	24029102240	15820	15820	15820	15820	0
255	20230705	154000	24029102240	15820	15820	15820	15820	0
256	20230705	153900	24029102240	15820	15820	15820	15820	0
257	20230705	153800	24029102240	15820	15820	15820	15820	0
258	20230705	153700	24029102240	15820	15820	15820	15820	0
259	20230705	153600	24029102240	15820	15820	15820	15820	0
260	20230705	153500	24029102240	15820	15820	15820	15820	0
261	20230705	153400	24029102240	15820	15820	15820	15820	0
262	20230705	153300	24029102240	15820	15820	15820	15820	0
263	20230705	153200	24029102240	15820	15820	15820	15820	0
264	20230705	153100	24029102240	15820	15820	15820	15820	0
265	20230705	153000	24029102240	15820	15820	15820	15820	23283
266	20230705	152900	23660765180	15810	15810	15810	15810	0
267	20230705	152800	23660765180	15810	15810	15810	15810	0
268	20230705	152700	23660765180	15810	15810	15810	15810	0
269	20230705	152600	23660765180	15810	15810	15810	15810	0
270	20230705	152500	23660765180	15810	15810	15810	15810	0
271	20230705	152400	23660765180	15810	15810	15810	15810	0
272	20230705	152300	23660765180	15810	15810	15810	15810	0
273	20230705	152200	23660765180	15810	15810	15810	15810	0
274	20230705	152100	23660765180	15810	15810	15810	15810	0
275	20230705	152000	23660765180	15810	15810	15810	15810	0
276	20230705	151900	23660765180	15810	15790	15820	15790	6007
277	20230705	151800	23565808770	15800	15800	15800	15800	2091
278	20230705	151700	23532770970	15790	15820	15820	15790	5177
279	20230705	151600	23450972510	15820	15800	15820	15790	4210
280	20230705	151500	23384422760	15800	15800	15800	15790	2523
281	20230705	151400	23344569540	15800	15800	15810	15800	3907
282	20230705	151300	23282838420	15810	15810	15810	15800	1667
283	20230705	151200	23256484570	15800	15810	15820	15800	1264
284	20230705	151100	23236501750	15810	15800	15810	15800	3141
285	20230705	151000	23186867260	15810	15850	15850	15800	2126
286	20230705	150900	23153218090	15850	15840	15850	15840	1104
287	20230705	150800	23135729940	15840	15840	15840	15820	1633
288	20230705	150700	23109863540	15840	15830	15840	15810	1981
289	20230705	150600	23078509750	15840	15820	15840	15810	5608
290	20230705	150500	22989746710	15820	15810	15820	15810	962
291	20230705	150400	22974536320	15820	15820	15830	15810	1347
292	20230705	150300	22953226910	15820	15830	15830	15820	1102
293	20230705	150200	22935791060	15840	15840	15840	15830	3007
294	20230705	150100	22888187610	15830	15840	15840	15830	499
295	20230705	150000	22880285200	15840	15840	15840	15830	417
296	20230705	145900	22873680940	15840	15840	15850	15830	1528
297	20230705	145800	22849477460	15840	15850	15850	15840	375
298	20230705	145700	22843536790	15840	15850	15850	15840	647
299	20230705	145600	22833287740	15840	15840	15850	15840	191
300	20230705	145500	22830261580	15840	15820	15850	15820	1648
301	20230705	145400	22804166470	15820	15820	15830	15810	1160
302	20230705	145300	22785813540	15820	15810	15820	15790	3670
303	20230705	145200	22727822160	15800	15800	15830	15790	3135
304	20230705	145100	22678261600	15800	15800	15800	15800	774
305	20230705	145000	22666032400	15800	15820	15820	15800	3719
306	20230705	144900	22607248330	15820	15840	15850	15820	2126
307	20230705	144800	22573578810	15840	15850	15850	15840	464
308	20230705	144700	22566224710	15840	15850	15860	15840	2256
309	20230705	144600	22530469050	15860	15860	15860	15850	1249
310	20230705	144500	22510660510	15850	15860	15860	15850	294
311	20230705	144400	22505999740	15860	15850	15860	15850	465
312	20230705	144300	22498625010	15850	15850	15860	15850	600
313	20230705	144200	22489114320	15850	15840	15860	15830	2457
314	20230705	144100	22450190930	15830	15840	15840	15830	566
315	20230705	144000	22441229850	15830	15850	15860	15830	2096
316	20230705	143900	22408014880	15850	15870	15870	15850	2313
317	20230705	143800	22371335760	15870	15880	15880	15870	2882
318	20230705	143700	22325586120	15880	15890	15890	15880	104
319	20230705	143600	22323933780	15880	15880	15890	15870	1622
320	20230705	143500	22298177950	15880	15920	15920	15880	2827
321	20230705	143400	22253247780	15920	15930	15930	15910	2324
322	20230705	143300	22216242390	15930	15890	15930	15890	5224
323	20230705	143200	22133182780	15890	15890	15900	15880	1037
324	20230705	143100	22116705340	15900	15900	15900	15890	1961
325	20230705	143000	22085539980	15900	15890	15900	15890	1447
326	20230705	142900	22062543720	15890	15890	15900	15880	865
327	20230705	142800	22048799130	15890	15870	15890	15870	5154
328	20230705	142700	21966955160	15880	15880	15890	15860	1630
329	20230705	142600	21941081570	15880	15880	15890	15880	153
330	20230705	142500	21938651830	15890	15880	15890	15870	1690
331	20230705	142400	21911821000	15880	15870	15890	15870	1757
332	20230705	142300	21883921980	15870	15870	15870	15860	1176
333	20230705	142200	21865259060	15860	15880	15880	15850	1583
334	20230705	142100	21840142480	15870	15870	15880	15870	862
335	20230705	142000	21826461150	15870	15890	15900	15870	5047
336	20230705	141900	21746275100	15880	15810	15880	15800	3035
337	20230705	141800	21698172790	15810	15780	15810	15770	2544
338	20230705	141700	21658004520	15780	15810	15810	15780	2655
339	20230705	141600	21616075420	15800	15800	15810	15800	1061
340	20230705	141500	21599311520	15800	15810	15810	15800	867
341	20230705	141400	21585604650	15820	15810	15820	15810	557
342	20230705	141300	21576798470	15810	15820	15820	15810	789
343	20230705	141200	21564324360	15820	15840	15840	15820	697
344	20230705	141100	21553288210	15840	15770	15840	15750	11300
345	20230705	141000	21374979380	15770	15790	15790	15760	3580
346	20230705	140900	21318488810	15790	15800	15800	15790	2689
347	20230705	140800	21276005900	15800	15810	15820	15800	4742
348	20230705	140700	21201061550	15820	15820	15820	15810	1021
349	20230705	140600	21184914000	15820	15870	15870	15810	18409
350	20230705	140500	20893345910	15870	15870	15870	15860	2833
351	20230705	140400	20848392010	15860	15870	15870	15860	3633
352	20230705	140300	20790745800	15870	15870	15880	15860	2347
353	20230705	140200	20753499270	15870	15890	15890	15870	2650
354	20230705	140100	20711413290	15890	15890	15890	15880	2564
355	20230705	140000	20670672350	15890	15910	15910	15890	1336
356	20230705	135900	20649427440	15930	15930	15930	15910	542
357	20230705	135800	20640795080	15920	15920	15940	15910	1408
358	20230705	135700	20618380240	15920	15910	15960	15900	1011
359	20230705	135600	20602280690	15910	15890	15910	15890	3188
360	20230705	135500	20551596440	15890	15900	15900	15890	302
361	20230705	135400	20546796130	15890	15900	15900	15890	1526
362	20230705	135300	20522545430	15900	15910	15920	15900	1260
363	20230705	135200	20502506210	15920	15950	15960	15910	2465
364	20230705	135100	20463238000	15960	15980	15980	15950	1238
365	20230705	135000	20443477580	15980	15990	16000	15980	1481
366	20230705	134900	20419803340	15990	15990	16000	15990	1258
367	20230705	134800	20399687600	15990	15980	15990	15980	771
368	20230705	134700	20387359720	15980	15980	15990	15980	645
369	20230705	134600	20377051450	15970	15980	15990	15970	1003
370	20230705	134500	20361021160	15980	15980	15980	15970	1309
371	20230705	134400	20340104120	15970	15980	15980	15970	376
372	20230705	134300	20334097670	15970	15970	15980	15970	1850
373	20230705	134200	20304552930	15980	15980	15980	15970	844
374	20230705	134100	20291066100	15980	15970	15980	15970	546
375	20230705	134000	20282344390	15960	15950	15970	15950	360
376	20230705	133900	20276599570	15950	15900	15960	15900	7346
377	20230705	133800	20159776990	15900	15890	15900	15880	5266
378	20230705	133700	20076082170	15880	15880	15890	15870	2183
379	20230705	133600	20041430640	15880	15890	15890	15880	2461
380	20230705	133500	20002346990	15880	15890	15900	15880	8237
381	20230705	133400	19871494270	15890	15900	15910	15890	16473
382	20230705	133300	19609577910	15910	15900	15910	15900	1663
383	20230705	133200	19583133970	15910	15920	15920	15900	3677
384	20230705	133100	19524642050	15910	15910	15920	15910	5181
385	20230705	133000	19442207830	15920	15920	15920	15910	1894
386	20230705	132900	19412065470	15920	15930	15940	15910	2711
387	20230705	132800	19368898760	15930	15920	15950	15920	2398
388	20230705	132700	19330693800	15930	15920	15930	15920	862
389	20230705	132600	19316968230	15920	15920	15930	15920	1160
390	20230705	132500	19298500960	15930	15930	15930	15920	1505
391	20230705	132400	19274533900	15930	15940	15940	15930	2333
392	20230705	132300	19237369160	15940	15940	15940	15930	517
393	20230705	132200	19229130250	15940	15940	15940	15930	1014
394	20230705	132100	19212969160	15940	15950	15950	15940	970
395	20230705	132000	19197497890	15950	15920	15950	15920	2082
396	20230705	131900	19164323200	15930	15940	15940	15920	2512
397	20230705	131800	19124306850	15940	15930	15940	15930	1183
398	20230705	131700	19105449940	15930	15940	15940	15930	994
399	20230705	131600	19089614140	15940	15930	15940	15930	3677
400	20230705	131500	19031031070	15930	15940	15950	15930	2599
401	20230705	131400	18989600930	15950	15950	15950	15940	1082
402	20230705	131300	18972350740	15950	15950	15950	15940	1811
403	20230705	131200	18943474680	15950	15940	15950	15940	482
404	20230705	131100	18935789840	15940	15950	15950	15940	494
405	20230705	131000	18927914140	15940	15950	15950	15940	1457
406	20230705	130900	18904688850	15950	15940	15950	15940	733
407	20230705	130800	18893003120	15950	15950	15960	15950	848
408	20230705	130700	18879475750	15950	15960	15970	15950	3639
409	20230705	130600	18821397070	15960	15960	15970	15960	305
410	20230705	130500	18816527970	15960	15980	15980	15960	1658
411	20230705	130400	18790059220	15980	15980	15980	15980	80
412	20230705	130300	18788780820	15940	15970	15980	15940	3937
413	20230705	130200	18725972590	15980	15960	15980	15960	1590
414	20230705	130100	18700579910	15950	15960	15970	15950	584
415	20230705	130000	18691259730	15960	15960	15970	15960	143
416	20230705	125900	18688976250	15970	15940	15970	15940	433
417	20230705	125800	18682069200	15950	15940	15970	15940	941
418	20230705	125700	18667066010	15940	15930	15940	15930	1154
419	20230705	125600	18648676660	15940	15940	15940	15940	536
420	20230705	125500	18640132820	15940	15940	15950	15940	1339
421	20230705	125400	18618788500	15950	15940	15950	15940	506
422	20230705	125300	18610721740	15950	15970	15970	15950	3529
423	20230705	125200	18554404660	15970	15970	15980	15970	1297
424	20230705	125100	18533688920	15970	15980	15980	15970	358
425	20230705	125000	18527968220	15980	15980	15980	15960	1394
426	20230705	124900	18505706340	15980	15970	15980	15970	592
427	20230705	124800	18496246970	15970	15960	15970	15960	1117
428	20230705	124700	18478411210	15960	15950	15960	15950	1122
429	20230705	124600	18460513160	15950	15920	15950	15920	1417
430	20230705	124500	18437944120	15920	15940	15940	15920	3704
431	20230705	124400	18378941330	15950	15940	15950	15940	2370
432	20230705	124300	18341155970	15950	15950	15950	15940	834
433	20230705	124200	18327854370	15950	15950	15950	15940	2367
434	20230705	124100	18290100940	15950	15970	15970	15950	4255
435	20230705	124000	18222187500	15970	15990	15990	15970	5605
436	20230705	123900	18132633680	15990	15990	16000	15980	3584
437	20230705	123800	18075315160	16000	16000	16000	15990	1079
438	20230705	123700	18058057860	16000	16000	16000	16000	775
439	20230705	123600	18045657860	16000	16010	16010	16000	1408
440	20230705	123500	18023128950	16010	16010	16020	16000	833
441	20230705	123400	18009792160	16010	16010	16010	16010	2974
442	20230705	123300	17962178420	16010	16020	16020	16010	458
443	20230705	123200	17954842040	16020	16020	16020	16010	443
444	20230705	123100	17947747310	16020	16010	16020	16010	1164
445	20230705	123000	17929110450	16010	15990	16010	15990	1398
446	20230705	122900	17906746430	15990	15990	15990	15980	2438
447	20230705	122800	17867763110	15990	16010	16010	15980	15861
448	20230705	122700	17613975800	16010	16030	16030	16010	6074
449	20230705	122600	17516676050	16030	16040	16040	16030	165
450	20230705	122500	17514030040	16040	16030	16040	16020	742
451	20230705	122400	17502134660	16030	16030	16030	16020	1579
452	20230705	122300	17476827680	16030	16040	16040	16020	6849
453	20230705	122200	17367040310	16040	16060	16060	16040	2279
454	20230705	122100	17330463360	16060	16060	16060	16050	290
455	20230705	122000	17325806530	16050	16050	16060	16050	123
456	20230705	121900	17323831670	16060	16050	16070	16040	1204
457	20230705	121800	17304505450	16050	16040	16050	16040	708
458	20230705	121700	17293148750	16040	16050	16050	16040	384
459	20230705	121600	17286986720	16050	16030	16050	16030	1902
460	20230705	121500	17256478250	16040	16030	16040	16030	1083
461	20230705	121400	17239113720	16030	16040	16040	16030	787
462	20230705	121300	17226490470	16040	16040	16050	16030	1855
463	20230705	121200	17196734280	16050	16060	16060	16040	2385
464	20230705	121100	17158472350	16060	16050	16060	16050	1215
465	20230705	121000	17138971190	16050	16050	16050	16040	603
466	20230705	120900	17129293170	16050	16050	16050	16050	1550
467	20230705	120800	17104415670	16060	16050	16060	16050	630
468	20230705	120700	17094302440	16060	16060	16060	16050	626
469	20230705	120600	17084249000	16050	16050	16060	16050	300
470	20230705	120500	17079432320	16050	16060	16060	16050	224
471	20230705	120400	17075835130	16060	16060	16070	16050	6580
472	20230705	120300	16970201990	16060	16070	16070	16060	257
473	20230705	120200	16966072740	16060	16070	16070	16060	2156
474	20230705	120100	16931441400	16080	16080	16080	16070	756
475	20230705	120000	16919290350	16080	16080	16090	16070	707
476	20230705	115900	16907926570	16090	16080	16090	16080	1121
477	20230705	115800	16889899830	16080	16070	16080	16070	311
478	20230705	115700	16884900840	16080	16080	16080	16070	455
479	20230705	115600	16877587030	16080	16080	16080	16080	871
480	20230705	115500	16863581350	16080	16070	16080	16070	2118
481	20230705	115400	16829532090	16080	16070	16080	16070	297
482	20230705	115300	16824757490	16070	16080	16080	16070	1260
483	20230705	115200	16804504290	16080	16080	16090	16080	1377
484	20230705	115100	16782360250	16080	16080	16090	16080	282
485	20230705	115000	16777825140	16080	16080	16080	16070	2340
486	20230705	114900	16740198090	16080	16080	16090	16080	2177
487	20230705	114800	16705191270	16090	16090	16100	16080	3889
488	20230705	114700	16642638100	16090	16090	16100	16090	1070
489	20230705	114600	16625420600	16100	16100	16100	16090	308
490	20230705	114500	16620463040	16090	16100	16100	16080	1935
491	20230705	114400	16589328050	16090	16100	16100	16090	289
492	20230705	114300	16584676260	16100	16100	16110	16100	775
493	20230705	114200	16572197580	16100	16110	16110	16100	137
494	20230705	114100	16569991360	16110	16100	16110	16100	1206
495	20230705	114000	16550563420	16100	16100	16110	16100	1544
496	20230705	113900	16525703800	16110	16100	16110	16100	563
497	20230705	113800	16516635270	16110	16120	16120	16100	1716
498	20230705	113700	16488997680	16130	16150	16150	16110	836
499	20230705	113600	16475508920	16160	16180	16180	16160	1085
500	20230705	113500	16457970200	16180	16180	16180	16170	1730
501	20230705	113400	16429991900	16180	16150	16180	16150	702
502	20230705	113300	16418645130	16150	16120	16150	16120	2520
503	20230705	113200	16377985290	16120	16130	16130	16110	868
504	20230705	113100	16363992550	16120	16130	16130	16120	910
505	20230705	113000	16349318510	16130	16140	16140	16130	503
506	20230705	112900	16341203980	16140	16130	16140	16130	478
507	20230705	112800	16333491120	16130	16130	16140	16130	214
508	20230705	112700	16330038190	16130	16130	16130	16130	210
509	20230705	112600	16326650890	16130	16150	16150	16130	1310
510	20230705	112500	16305510100	16140	16120	16150	16110	3992
511	20230705	112400	16241135540	16120	16110	16120	16100	1281
512	20230705	112300	16220494060	16100	16090	16100	16090	1710
513	20230705	112200	16192968320	16090	16090	16100	16090	1193
514	20230705	112100	16173772200	16090	16090	16090	16090	731
515	20230705	112000	16162010410	16090	16100	16100	16080	1972
516	20230705	111900	16130284380	16100	16090	16100	16080	4021
517	20230705	111800	16065586540	16080	16080	16090	16080	855
518	20230705	111700	16051836320	16080	16070	16080	16070	1614
519	20230705	111600	16025883320	16080	16070	16080	16070	323
520	20230705	111500	16020689990	16080	16080	16080	16070	1009
521	20230705	111400	16004473550	16070	16060	16070	16060	2197
522	20230705	111300	15969170020	16060	16070	16070	16060	2804
523	20230705	111200	15924131500	16070	16100	16100	16060	6057
524	20230705	111100	15826751930	16100	16090	16100	16090	836
525	20230705	111000	15813295720	16100	16090	16100	16090	1566
526	20230705	110900	15788093410	16080	16080	16090	16070	4023
527	20230705	110800	15723403950	16080	16070	16080	16070	1575
528	20230705	110700	15698079380	16070	16090	16110	16070	4404
529	20230705	110600	15627208200	16090	16070	16090	16070	2171
530	20230705	110500	15592294470	16060	16060	16080	16060	1905
531	20230705	110400	15561690180	16060	16050	16060	16050	895
532	20230705	110300	15547320950	16060	16060	16060	16050	356
533	20230705	110200	15541603940	16050	16060	16060	16050	1725
534	20230705	110100	15513916090	16050	16080	16080	16050	1240
535	20230705	110000	15494005840	16080	16060	16080	16050	1889
536	20230705	105900	15463659610	16060	16040	16060	16040	1674
537	20230705	105800	15436798380	16040	16050	16050	16040	1895
538	20230705	105700	15406388580	16060	16070	16070	16040	9529
539	20230705	105600	15253417930	16070	16080	16080	16070	440
540	20230705	105500	15246344030	16080	16060	16080	16060	2849
541	20230705	105400	15200565140	16060	16060	16070	16060	1879
542	20230705	105300	15170384330	16070	16140	16140	16060	19460
543	20230705	105200	14856990130	16140	16160	16160	16130	1881
544	20230705	105100	14826629650	16150	16140	16160	16140	1008
545	20230705	105000	14810351090	16140	16140	16150	16140	899
546	20230705	104900	14795840380	16130	16130	16140	16120	3124
547	20230705	104800	14745449050	16130	16120	16130	16120	2751
548	20230705	104700	14701093080	16120	16140	16140	16120	2735
549	20230705	104600	14656970110	16140	16130	16150	16130	1641
550	20230705	104500	14630483920	16130	16140	16150	16130	2188
551	20230705	104400	14595173240	16150	16160	16180	16140	2705
552	20230705	104300	14551477680	16160	16120	16160	16120	1685
553	20230705	104200	14524294990	16130	16140	16150	16120	4992
554	20230705	104100	14443786710	16150	16200	16200	16140	7424
555	20230705	104000	14323803480	16190	16190	16200	16190	531
556	20230705	103900	14315206570	16200	16230	16230	16190	1316
557	20230705	103800	14293873580	16230	16220	16230	16210	1073
558	20230705	103700	14276471260	16230	16200	16230	16200	724
559	20230705	103600	14264730190	16210	16190	16250	16190	1949
560	20230705	103500	14233136910	16180	16170	16180	16160	2037
561	20230705	103400	14200191340	16170	16170	16170	16150	1953
562	20230705	103300	14168629530	16160	16150	16160	16150	2806
563	20230705	103200	14123289130	16160	16170	16180	16150	5351
564	20230705	103100	14036826690	16180	16200	16210	16180	3202
565	20230705	103000	13985001410	16220	16220	16230	16210	1584
566	20230705	102900	13959309780	16220	16200	16220	16200	2600
567	20230705	102800	13917158860	16220	16200	16230	16190	2081
568	20230705	102700	13883429000	16200	16180	16200	16160	5208
569	20230705	102600	13799188410	16180	16190	16190	16170	4315
570	20230705	102500	13729382510	16190	16210	16220	16180	3768
571	20230705	102400	13668368040	16210	16250	16250	16190	8224
572	20230705	102300	13535047620	16250	16260	16290	16240	1447
573	20230705	102200	13511530360	16260	16250	16280	16250	3829
574	20230705	102100	13449280230	16250	16260	16260	16250	2163
575	20230705	102000	13414128590	16250	16300	16300	16230	8633
576	20230705	101900	13273726610	16300	16330	16330	16290	5657
577	20230705	101800	13181480060	16330	16360	16360	16330	2733
578	20230705	101700	13136807550	16340	16350	16380	16340	5262
579	20230705	101600	13050750200	16350	16310	16350	16310	6184
580	20230705	101500	12949776630	16310	16370	16380	16310	6836
581	20230705	101400	12838112030	16370	16410	16410	16370	4150
582	20230705	101300	12770073650	16420	16450	16450	16420	5533
583	20230705	101200	12679149130	16450	16440	16480	16430	10199
584	20230705	101100	12511190540	16430	16430	16450	16350	13814
585	20230705	101000	12284495860	16430	16480	16480	16410	10071
586	20230705	100900	12118996490	16480	16390	16490	16380	27071
587	20230705	100800	11673447500	16380	16440	16450	16310	24777
588	20230705	100700	11267075710	16430	16410	16440	16410	34881
589	20230705	100600	10694125900	16410	16340	16420	16340	25925
590	20230705	100500	10269207260	16340	16310	16340	16300	5387
591	20230705	100400	10181287620	16310	16280	16330	16260	8368
592	20230705	100300	10044891710	16290	16310	16310	16250	6242
593	20230705	100200	9943228840	16310	16320	16340	16290	4733
594	20230705	100100	9866010800	16320	16210	16320	16210	16680
595	20230705	100000	9594505310	16210	16190	16230	16180	5500
596	20230705	095900	9505381170	16190	16200	16200	16180	1153
597	20230705	095800	9486718810	16200	16180	16200	16170	3603
598	20230705	095700	9428381520	16180	16180	16180	16160	4084
599	20230705	095600	9362320180	16180	16170	16180	16160	1750
600	20230705	095500	9334017890	16170	16160	16170	16150	1438
601	20230705	095400	9310777200	16160	16150	16160	16120	2175
602	20230705	095300	9275668080	16140	16120	16140	16110	3424
603	20230705	095200	9220452400	16120	16110	16140	16110	6953
604	20230705	095100	9108369250	16110	16080	16110	16080	3623
605	20230705	095000	9050057320	16080	16070	16090	16070	1889
606	20230705	094900	9019677670	16080	16060	16080	16040	2485
607	20230705	094800	8979747170	16060	16040	16060	16030	1080
608	20230705	094700	8962423780	16040	16060	16080	16030	4124
609	20230705	094600	8896165780	16060	16000	16060	16000	2450
610	20230705	094500	8856915930	16010	16000	16010	16000	8780
611	20230705	094400	8716419180	16000	16020	16020	16000	6410
612	20230705	094300	8613775400	16020	16040	16040	16010	2910
613	20230705	094200	8567150060	16050	16050	16070	16030	3573
614	20230705	094100	8509809130	16060	16030	16070	16020	2007
615	20230705	094000	8477600270	16030	16070	16070	16010	21536
616	20230705	093900	8132296830	16070	16080	16090	16070	2996
617	20230705	093800	8084120460	16080	16100	16110	16080	5285
618	20230705	093700	7999075520	16100	16130	16130	16100	2428
619	20230705	093600	7959944750	16100	16090	16120	16080	7036
620	20230705	093500	7846672900	16100	16120	16140	16090	7469
621	20230705	093400	7726359220	16130	16140	16160	16100	8299
622	20230705	093300	7592615850	16130	16160	16170	16130	5939
623	20230705	093200	7496685350	16160	16170	16190	16160	4000
624	20230705	093100	7431968330	16170	16180	16180	16160	3531
625	20230705	093000	7374877810	16180	16160	16180	16150	5595
626	20230705	092900	7284467490	16170	16200	16200	16160	7690
627	20230705	092800	7160055320	16190	16200	16200	16180	2838
628	20230705	092700	7114109530	16180	16200	16200	16180	3635
629	20230705	092600	7055260590	16200	16210	16220	16190	5916
630	20230705	092500	6959418140	16210	16230	16230	16210	5557
631	20230705	092400	6869308400	16220	16270	16270	16220	5949
632	20230705	092300	6772698220	16270	16260	16280	16250	10564
633	20230705	092200	6600789580	16260	16280	16290	16260	3406
634	20230705	092100	6545346880	16280	16280	16290	16250	7849
635	20230705	092000	6417642470	16280	16280	16360	16270	9884
636	20230705	091900	6256365920	16300	16350	16350	16240	23129
637	20230705	091800	5879582900	16330	16390	16400	16330	11560
638	20230705	091700	5690442990	16430	16380	16430	16300	27757
639	20230705	091600	5236196330	16380	16380	16410	16360	12919
640	20230705	091500	5024423650	16380	16430	16430	16360	18455
641	20230705	091400	4721769630	16420	16380	16430	16380	24246
642	20230705	091300	4323969390	16390	16280	16390	16270	31786
643	20230705	091200	3804589130	16270	16260	16280	16250	5553
644	20230705	091100	3714291710	16260	16300	16310	16210	8785
645	20230705	091000	3571574630	16310	16280	16320	16260	29263
646	20230705	090900	3094836150	16280	16170	16290	16170	15187
647	20230705	090800	2848348520	16160	16140	16180	16120	5367
648	20230705	090700	2761705770	16150	16150	16160	16140	5447
649	20230705	090600	2673759040	16160	16120	16190	16120	8626
650	20230705	090500	2534558590	16120	16150	16160	16120	8160
651	20230705	090400	2402882970	16150	16200	16220	16150	9946
652	20230705	090300	2241886970	16200	16240	16250	16160	24866
653	20230705	090200	1838830350	16210	16120	16330	16120	35197
654	20230705	090100	1267242390	16120	16180	16190	16120	10976
655	20230705	090000	1089997530	16170	16190	16210	16070	67430