KissMeData/225570/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	202500	19858419900	21850	21850	21850	21850	12531
3	20230706	202400	19858419900	21850	21850	21850	21850	0
4	20230706	202300	19858419900	21850	21850	21850	21850	0
5	20230706	202200	19858419900	21850	21850	21850	21850	0
6	20230706	202100	19858419900	21850	21850	21850	21850	0
7	20230706	202000	19858419900	21850	21850	21850	21850	0
8	20230706	201900	19858419900	21850	21850	21850	21850	0
9	20230706	201800	19858419900	21850	21850	21850	21850	0
10	20230706	201700	19858419900	21850	21850	21850	21850	0
11	20230706	201600	19858419900	21850	21850	21850	21850	0
12	20230706	201500	19858419900	21850	21850	21850	21850	0
13	20230706	201400	19858419900	21850	21850	21850	21850	0
14	20230706	201300	19858419900	21850	21850	21850	21850	0
15	20230706	201200	19858419900	21850	21850	21850	21850	0
16	20230706	201100	19858419900	21850	21850	21850	21850	0
17	20230706	201000	19858419900	21850	21850	21850	21850	0
18	20230706	200900	19858419900	21850	21850	21850	21850	0
19	20230706	200800	19858419900	21850	21850	21850	21850	0
20	20230706	200700	19858419900	21850	21850	21850	21850	0
21	20230706	200600	19858419900	21850	21850	21850	21850	0
22	20230706	200500	19858419900	21850	21850	21850	21850	0
23	20230706	200400	19858419900	21850	21850	21850	21850	0
24	20230706	200300	19858419900	21850	21850	21850	21850	0
25	20230706	200200	19858419900	21850	21850	21850	21850	0
26	20230706	200100	19858419900	21850	21850	21850	21850	0
27	20230706	200000	19858419900	21850	21850	21850	21850	0
28	20230706	195900	19858419900	21850	21850	21850	21850	0
29	20230706	195800	19858419900	21850	21850	21850	21850	0
30	20230706	195700	19858419900	21850	21850	21850	21850	0
31	20230706	195600	19858419900	21850	21850	21850	21850	0
32	20230706	195500	19858419900	21850	21850	21850	21850	12531
33	20230706	195400	19858419900	21850	21850	21850	21850	0
34	20230706	195300	19858419900	21850	21850	21850	21850	0
35	20230706	195200	19858419900	21850	21850	21850	21850	0
36	20230706	195100	19858419900	21850	21850	21850	21850	0
37	20230706	195000	19858419900	21850	21850	21850	21850	0
38	20230706	194900	19858419900	21850	21850	21850	21850	0
39	20230706	194800	19858419900	21850	21850	21850	21850	0
40	20230706	194700	19858419900	21850	21850	21850	21850	0
41	20230706	194600	19858419900	21850	21850	21850	21850	0
42	20230706	194500	19858419900	21850	21850	21850	21850	0
43	20230706	194400	19858419900	21850	21850	21850	21850	0
44	20230706	194300	19858419900	21850	21850	21850	21850	0
45	20230706	194200	19858419900	21850	21850	21850	21850	0
46	20230706	194100	19858419900	21850	21850	21850	21850	0
47	20230706	194000	19858419900	21850	21850	21850	21850	0
48	20230706	193900	19858419900	21850	21850	21850	21850	0
49	20230706	193800	19858419900	21850	21850	21850	21850	0
50	20230706	193700	19858419900	21850	21850	21850	21850	0
51	20230706	193600	19858419900	21850	21850	21850	21850	0
52	20230706	193500	19858419900	21850	21850	21850	21850	0
53	20230706	193400	19858419900	21850	21850	21850	21850	0
54	20230706	193300	19858419900	21850	21850	21850	21850	0
55	20230706	193200	19858419900	21850	21850	21850	21850	0
56	20230706	193100	19858419900	21850	21850	21850	21850	0
57	20230706	193000	19858419900	21850	21850	21850	21850	0
58	20230706	192900	19858419900	21850	21850	21850	21850	0
59	20230706	192800	19858419900	21850	21850	21850	21850	0
60	20230706	192700	19858419900	21850	21850	21850	21850	0
61	20230706	192600	19858419900	21850	21850	21850	21850	0
62	20230706	192500	19858419900	21850	21850	21850	21850	12531
63	20230706	192400	19858419900	21850	21850	21850	21850	0
64	20230706	192300	19858419900	21850	21850	21850	21850	0
65	20230706	192200	19858419900	21850	21850	21850	21850	0
66	20230706	192100	19858419900	21850	21850	21850	21850	0
67	20230706	192000	19858419900	21850	21850	21850	21850	0
68	20230706	191900	19858419900	21850	21850	21850	21850	0
69	20230706	191800	19858419900	21850	21850	21850	21850	0
70	20230706	191700	19858419900	21850	21850	21850	21850	0
71	20230706	191600	19858419900	21850	21850	21850	21850	0
72	20230706	191500	19858419900	21850	21850	21850	21850	0
73	20230706	191400	19858419900	21850	21850	21850	21850	0
74	20230706	191300	19858419900	21850	21850	21850	21850	0
75	20230706	191200	19858419900	21850	21850	21850	21850	0
76	20230706	191100	19858419900	21850	21850	21850	21850	0
77	20230706	191000	19858419900	21850	21850	21850	21850	0
78	20230706	190900	19858419900	21850	21850	21850	21850	0
79	20230706	190800	19858419900	21850	21850	21850	21850	0
80	20230706	190700	19858419900	21850	21850	21850	21850	0
81	20230706	190600	19858419900	21850	21850	21850	21850	0
82	20230706	190500	19858419900	21850	21850	21850	21850	0
83	20230706	190400	19858419900	21850	21850	21850	21850	0
84	20230706	190300	19858419900	21850	21850	21850	21850	0
85	20230706	190200	19858419900	21850	21850	21850	21850	0
86	20230706	190100	19858419900	21850	21850	21850	21850	0
87	20230706	190000	19858419900	21850	21850	21850	21850	0
88	20230706	185900	19858419900	21850	21850	21850	21850	0
89	20230706	185800	19858419900	21850	21850	21850	21850	0
90	20230706	185700	19858419900	21850	21850	21850	21850	0
91	20230706	185600	19858419900	21850	21850	21850	21850	0
92	20230706	185500	19858419900	21850	21850	21850	21850	12531
93	20230706	185400	19858419900	21850	21850	21850	21850	0
94	20230706	185300	19858419900	21850	21850	21850	21850	0
95	20230706	185200	19858419900	21850	21850	21850	21850	0
96	20230706	185100	19858419900	21850	21850	21850	21850	0
97	20230706	185000	19858419900	21850	21850	21850	21850	0
98	20230706	184900	19858419900	21850	21850	21850	21850	0
99	20230706	184800	19858419900	21850	21850	21850	21850	0
100	20230706	184700	19858419900	21850	21850	21850	21850	0
101	20230706	184600	19858419900	21850	21850	21850	21850	0
102	20230706	184500	19858419900	21850	21850	21850	21850	0
103	20230706	184400	19858419900	21850	21850	21850	21850	0
104	20230706	184300	19858419900	21850	21850	21850	21850	0
105	20230706	184200	19858419900	21850	21850	21850	21850	0
106	20230706	184100	19858419900	21850	21850	21850	21850	0
107	20230706	184000	19858419900	21850	21850	21850	21850	0
108	20230706	183900	19858419900	21850	21850	21850	21850	0
109	20230706	183800	19858419900	21850	21850	21850	21850	0
110	20230706	183700	19858419900	21850	21850	21850	21850	0
111	20230706	183600	19858419900	21850	21850	21850	21850	0
112	20230706	183500	19858419900	21850	21850	21850	21850	0
113	20230706	183400	19858419900	21850	21850	21850	21850	0
114	20230706	183300	19858419900	21850	21850	21850	21850	0
115	20230706	183200	19858419900	21850	21850	21850	21850	0
116	20230706	183100	19858419900	21850	21850	21850	21850	0
117	20230706	183000	19858419900	21850	21850	21850	21850	0
118	20230706	182900	19858419900	21850	21850	21850	21850	0
119	20230706	182800	19858419900	21850	21850	21850	21850	0
120	20230706	182700	19858419900	21850	21850	21850	21850	0
121	20230706	182600	19858419900	21850	21850	21850	21850	0
122	20230706	182500	19858419900	21850	21850	21850	21850	12531
123	20230706	182400	19858419900	21850	21850	21850	21850	0
124	20230706	182300	19858419900	21850	21850	21850	21850	0
125	20230706	182200	19858419900	21850	21850	21850	21850	0
126	20230706	182100	19858419900	21850	21850	21850	21850	0
127	20230706	182000	19858419900	21850	21850	21850	21850	0
128	20230706	181900	19858419900	21850	21850	21850	21850	0
129	20230706	181800	19858419900	21850	21850	21850	21850	0
130	20230706	181700	19858419900	21850	21850	21850	21850	0
131	20230706	181600	19858419900	21850	21850	21850	21850	0
132	20230706	181500	19858419900	21850	21850	21850	21850	0
133	20230706	181400	19858419900	21850	21850	21850	21850	0
134	20230706	181300	19858419900	21850	21850	21850	21850	0
135	20230706	181200	19858419900	21850	21850	21850	21850	0
136	20230706	181100	19858419900	21850	21850	21850	21850	0
137	20230706	181000	19858419900	21850	21850	21850	21850	0
138	20230706	180900	19858419900	21850	21850	21850	21850	0
139	20230706	180800	19858419900	21850	21850	21850	21850	0
140	20230706	180700	19858419900	21850	21850	21850	21850	0
141	20230706	180600	19858419900	21850	21850	21850	21850	0
142	20230706	180500	19858419900	21850	21850	21850	21850	0
143	20230706	180400	19858419900	21850	21850	21850	21850	0
144	20230706	180300	19858419900	21850	21850	21850	21850	0
145	20230706	180200	19858419900	21850	21850	21850	21850	0
146	20230706	180100	19858419900	21850	21850	21850	21850	0
147	20230706	180000	19858419900	21850	21850	21850	21850	0
148	20230706	175900	19858419900	21850	21850	21850	21850	0
149	20230706	175800	19858419900	21850	21850	21850	21850	0
150	20230706	175700	19858419900	21850	21850	21850	21850	0
151	20230706	175600	19858419900	21850	21850	21850	21850	0
152	20230706	175500	19858419900	21850	21850	21850	21850	12531
153	20230706	175400	19858419900	21850	21850	21850	21850	0
154	20230706	175300	19858419900	21850	21850	21850	21850	0
155	20230706	175200	19858419900	21850	21850	21850	21850	0
156	20230706	175100	19858419900	21850	21850	21850	21850	0
157	20230706	175000	19858419900	21850	21850	21850	21850	0
158	20230706	174900	19858419900	21850	21850	21850	21850	0
159	20230706	174800	19858419900	21850	21850	21850	21850	0
160	20230706	174700	19858419900	21850	21850	21850	21850	0
161	20230706	174600	19858419900	21850	21850	21850	21850	0
162	20230706	174500	19858419900	21850	21850	21850	21850	0
163	20230706	174400	19858419900	21850	21850	21850	21850	0
164	20230706	174300	19858419900	21850	21850	21850	21850	0
165	20230706	174200	19858419900	21850	21850	21850	21850	0
166	20230706	174100	19858419900	21850	21850	21850	21850	0
167	20230706	174000	19858419900	21850	21850	21850	21850	0
168	20230706	173900	19858419900	21850	21850	21850	21850	0
169	20230706	173800	19858419900	21850	21850	21850	21850	0
170	20230706	173700	19858419900	21850	21850	21850	21850	0
171	20230706	173600	19858419900	21850	21850	21850	21850	0
172	20230706	173500	19858419900	21850	21850	21850	21850	0
173	20230706	173400	19858419900	21850	21850	21850	21850	0
174	20230706	173300	19858419900	21850	21850	21850	21850	0
175	20230706	173200	19858419900	21850	21850	21850	21850	0
176	20230706	173100	19858419900	21850	21850	21850	21850	0
177	20230706	173000	19858419900	21850	21850	21850	21850	0
178	20230706	172900	19858419900	21850	21850	21850	21850	0
179	20230706	172800	19858419900	21850	21850	21850	21850	0
180	20230706	172700	19858419900	21850	21850	21850	21850	0
181	20230706	172600	19858419900	21850	21850	21850	21850	0
182	20230706	172500	19858419900	21850	21850	21850	21850	12531
183	20230706	172400	19858419900	21850	21850	21850	21850	0
184	20230706	172300	19858419900	21850	21850	21850	21850	0
185	20230706	172200	19858419900	21850	21850	21850	21850	0
186	20230706	172100	19858419900	21850	21850	21850	21850	0
187	20230706	172000	19858419900	21850	21850	21850	21850	0
188	20230706	171900	19858419900	21850	21850	21850	21850	0
189	20230706	171800	19858419900	21850	21850	21850	21850	0
190	20230706	171700	19858419900	21850	21850	21850	21850	0
191	20230706	171600	19858419900	21850	21850	21850	21850	0
192	20230706	171500	19858419900	21850	21850	21850	21850	0
193	20230706	171400	19858419900	21850	21850	21850	21850	0
194	20230706	171300	19858419900	21850	21850	21850	21850	0
195	20230706	171200	19858419900	21850	21850	21850	21850	0
196	20230706	171100	19858419900	21850	21850	21850	21850	0
197	20230706	171000	19858419900	21850	21850	21850	21850	0
198	20230706	170900	19858419900	21850	21850	21850	21850	0
199	20230706	170800	19858419900	21850	21850	21850	21850	0
200	20230706	170700	19858419900	21850	21850	21850	21850	0
201	20230706	170600	19858419900	21850	21850	21850	21850	0
202	20230706	170500	19858419900	21850	21850	21850	21850	0
203	20230706	170400	19858419900	21850	21850	21850	21850	0
204	20230706	170300	19858419900	21850	21850	21850	21850	0
205	20230706	170200	19858419900	21850	21850	21850	21850	0
206	20230706	170100	19858419900	21850	21850	21850	21850	0
207	20230706	170000	19858419900	21850	21850	21850	21850	0
208	20230706	165900	19858419900	21850	21850	21850	21850	0
209	20230706	165800	19858419900	21850	21850	21850	21850	0
210	20230706	165700	19858419900	21850	21850	21850	21850	0
211	20230706	165600	19858419900	21850	21850	21850	21850	0
212	20230706	165500	19858419900	21850	21850	21850	21850	12531
213	20230706	165400	19858419900	21850	21850	21850	21850	0
214	20230706	165300	19858419900	21850	21850	21850	21850	0
215	20230706	165200	19858419900	21850	21850	21850	21850	0
216	20230706	165100	19858419900	21850	21850	21850	21850	0
217	20230706	165000	19858419900	21850	21850	21850	21850	0
218	20230706	164900	19858419900	21850	21850	21850	21850	0
219	20230706	164800	19858419900	21850	21850	21850	21850	0
220	20230706	164700	19858419900	21850	21850	21850	21850	0
221	20230706	164600	19858419900	21850	21850	21850	21850	0
222	20230706	164500	19858419900	21850	21850	21850	21850	0
223	20230706	164400	19858419900	21850	21850	21850	21850	0
224	20230706	164300	19858419900	21850	21850	21850	21850	0
225	20230706	164200	19858419900	21850	21850	21850	21850	0
226	20230706	164100	19858419900	21850	21850	21850	21850	0
227	20230706	164000	19858419900	21850	21850	21850	21850	0
228	20230706	163900	19858419900	21850	21850	21850	21850	0
229	20230706	163800	19858419900	21850	21850	21850	21850	0
230	20230706	163700	19858419900	21850	21850	21850	21850	0
231	20230706	163600	19858419900	21850	21850	21850	21850	0
232	20230706	163500	19858419900	21850	21850	21850	21850	0
233	20230706	163400	19858419900	21850	21850	21850	21850	0
234	20230706	163300	19858419900	21850	21850	21850	21850	0
235	20230706	163200	19858419900	21850	21850	21850	21850	0
236	20230706	163100	19858419900	21850	21850	21850	21850	0
237	20230706	163000	19858419900	21850	21850	21850	21850	0
238	20230706	162900	19858419900	21850	21850	21850	21850	0
239	20230706	162800	19858419900	21850	21850	21850	21850	0
240	20230706	162700	19858419900	21850	21850	21850	21850	0
241	20230706	162600	19858419900	21850	21850	21850	21850	0
242	20230706	162500	19858419900	21850	21850	21850	21850	12531
243	20230706	162400	19858419900	21850	21850	21850	21850	0
244	20230706	162300	19858419900	21850	21850	21850	21850	0
245	20230706	162200	19858419900	21850	21850	21850	21850	0
246	20230706	162100	19858419900	21850	21850	21850	21850	0
247	20230706	162000	19858419900	21850	21850	21850	21850	0
248	20230706	161900	19858419900	21850	21850	21850	21850	0
249	20230706	161800	19858419900	21850	21850	21850	21850	0
250	20230706	161700	19858419900	21850	21850	21850	21850	0
251	20230706	161600	19858419900	21850	21850	21850	21850	0
252	20230706	161500	19858419900	21850	21850	21850	21850	0
253	20230706	161400	19858419900	21850	21850	21850	21850	0
254	20230706	161300	19858419900	21850	21850	21850	21850	0
255	20230706	161200	19858419900	21850	21850	21850	21850	0
256	20230706	161100	19858419900	21850	21850	21850	21850	0
257	20230706	161000	19858419900	21850	21850	21850	21850	0
258	20230706	160900	19858419900	21850	21850	21850	21850	0
259	20230706	160800	19858419900	21850	21850	21850	21850	0
260	20230706	160700	19858419900	21850	21850	21850	21850	0
261	20230706	160600	19858419900	21850	21850	21850	21850	0
262	20230706	160500	19858419900	21850	21850	21850	21850	0
263	20230706	160400	19858419900	21850	21850	21850	21850	0
264	20230706	160300	19858419900	21850	21850	21850	21850	0
265	20230706	160200	19858419900	21850	21850	21850	21850	0
266	20230706	160100	19858419900	21850	21850	21850	21850	0
267	20230706	160000	19858419900	21850	21850	21850	21850	0
268	20230706	155900	19858419900	21850	21850	21850	21850	0
269	20230706	155800	19858419900	21850	21850	21850	21850	0
270	20230706	155700	19858419900	21850	21850	21850	21850	0
271	20230706	155600	19858419900	21850	21850	21850	21850	0
272	20230706	155500	19858419900	21850	21850	21850	21850	12531
273	20230706	155400	19858419900	21850	21850	21850	21850	0
274	20230706	155300	19858419900	21850	21850	21850	21850	0
275	20230706	155200	19858419900	21850	21850	21850	21850	0
276	20230706	155100	19858419900	21850	21850	21850	21850	0
277	20230706	155000	19858419900	21850	21850	21850	21850	0
278	20230706	154900	19858419900	21850	21850	21850	21850	0
279	20230706	154800	19858419900	21850	21850	21850	21850	0
280	20230706	154700	19858419900	21850	21850	21850	21850	0
281	20230706	154600	19858419900	21850	21850	21850	21850	0
282	20230706	154500	19858419900	21850	21850	21850	21850	0
283	20230706	154400	19858419900	21850	21850	21850	21850	0
284	20230706	154300	19858419900	21850	21850	21850	21850	0
285	20230706	154200	19858419900	21850	21850	21850	21850	0
286	20230706	154100	19858419900	21850	21850	21850	21850	0
287	20230706	154000	19858419900	21850	21850	21850	21850	0
288	20230706	153900	19858419900	21850	21850	21850	21850	0
289	20230706	153800	19858419900	21850	21850	21850	21850	0
290	20230706	153700	19858419900	21850	21850	21850	21850	0
291	20230706	153600	19858419900	21850	21850	21850	21850	0
292	20230706	153500	19858419900	21850	21850	21850	21850	0
293	20230706	153400	19858419900	21850	21850	21850	21850	0
294	20230706	153300	19858419900	21850	21850	21850	21850	0
295	20230706	153200	19858419900	21850	21850	21850	21850	0
296	20230706	153100	19858419900	21850	21850	21850	21850	0
297	20230706	153000	19858419900	21850	21850	21850	21850	12531
298	20230706	152900	19584617550	21950	21950	21950	21950	0
299	20230706	152800	19584617550	21950	21950	21950	21950	0
300	20230706	152700	19584617550	21950	21950	21950	21950	0
301	20230706	152600	19584617550	21950	21950	21950	21950	0
302	20230706	152500	19584617550	21950	21950	21950	21950	0
303	20230706	152400	19584617550	21950	21950	21950	21950	0
304	20230706	152300	19584617550	21950	21950	21950	21950	0
305	20230706	152200	19584617550	21950	21950	21950	21950	0
306	20230706	152100	19584617550	21950	21950	21950	21950	0
307	20230706	152000	19584617550	21950	21950	21950	21950	0
308	20230706	151900	19584617550	21950	21950	22000	21900	765
309	20230706	151800	19567810900	22000	21850	22000	21850	2500
310	20230706	151700	19512994700	21900	21950	21950	21900	9397
311	20230706	151600	19307038800	21950	21900	21950	21850	4508
312	20230706	151500	19208228650	21900	21900	21900	21850	1832
313	20230706	151400	19168113500	21850	21850	21900	21850	1758
314	20230706	151300	19129621150	21850	21850	21900	21850	2058
315	20230706	151200	19084650550	21850	21850	21900	21800	1230
316	20230706	151100	19057773100	21850	21850	21900	21850	2391
317	20230706	151000	19005524450	21850	21800	21850	21800	654
318	20230706	150900	18991240200	21800	21850	21850	21800	4630
319	20230706	150800	18890135600	21900	21850	21900	21850	1184
320	20230706	150700	18864227350	21900	21800	21900	21800	2407
321	20230706	150600	18811641000	21850	21800	21850	21800	596
322	20230706	150500	18798632550	21800	21850	21850	21800	2947
323	20230706	150400	18734253250	21800	21800	21850	21800	1634
324	20230706	150300	18698588200	21850	21800	21850	21800	1199
325	20230706	150200	18672416150	21800	21850	21850	21800	1237
326	20230706	150100	18645434750	21850	21850	21850	21800	2073
327	20230706	150000	18600188900	21850	21850	21850	21800	619
328	20230706	145900	18586672600	21850	21850	21850	21800	841
329	20230706	145800	18568296850	21850	21800	21850	21750	8405
330	20230706	145700	18384959750	21800	21800	21800	21750	602
331	20230706	145600	18371851500	21800	21750	21800	21750	1337
332	20230706	145500	18342766600	21750	21700	21750	21700	1752
333	20230706	145400	18304664450	21750	21800	21800	21700	1677
334	20230706	145300	18268182150	21750	21750	21750	21750	1964
335	20230706	145200	18225465150	21750	21750	21750	21700	704
336	20230706	145100	18210168400	21700	21750	21750	21700	979
337	20230706	145000	18188889200	21750	21750	21750	21650	4375
338	20230706	144900	18093879600	21750	21750	21750	21700	838
339	20230706	144800	18075666250	21750	21700	21750	21700	895
340	20230706	144700	18056209050	21750	21750	21750	21700	496
341	20230706	144600	18045423550	21750	21750	21750	21700	888
342	20230706	144500	18026111750	21750	21750	21750	21700	435
343	20230706	144400	18016653000	21750	21750	21750	21700	517
344	20230706	144300	18005409550	21750	21750	21750	21700	937
345	20230706	144200	17985037000	21750	21750	21750	21650	5791
346	20230706	144100	17859294150	21750	21750	21750	21750	458
347	20230706	144000	17849332650	21750	21750	21800	21700	2346
348	20230706	143900	17798307650	21750	21700	21750	21650	2718
349	20230706	143800	17739320950	21700	21700	21700	21650	408
350	20230706	143700	17730467400	21700	21700	21700	21700	309
351	20230706	143600	17723762100	21700	21700	21700	21650	1038
352	20230706	143500	17701264800	21700	21700	21700	21650	625
353	20230706	143400	17687711300	21700	21650	21700	21650	2095
354	20230706	143300	17642344550	21650	21650	21650	21600	2507
355	20230706	143200	17588074000	21650	21600	21650	21600	534
356	20230706	143100	17576520350	21650	21650	21650	21650	1158
357	20230706	143000	17551449650	21650	21650	21650	21600	672
358	20230706	142900	17536906850	21650	21650	21650	21650	580
359	20230706	142800	17524349850	21650	21650	21650	21600	1219
360	20230706	142700	17498002100	21650	21650	21650	21600	2345
361	20230706	142600	17447322900	21650	21650	21650	21600	1307
362	20230706	142500	17419028550	21650	21650	21650	21600	734
363	20230706	142400	17403156900	21700	21700	21700	21650	1259
364	20230706	142300	17375873500	21700	21700	21700	21650	1259
365	20230706	142200	17348592850	21700	21700	21750	21650	3121
366	20230706	142100	17280873600	21700	21650	21700	21650	860
367	20230706	142000	17262233900	21700	21700	21700	21700	726
368	20230706	141900	17246479700	21700	21700	21700	21650	466
369	20230706	141800	17236368000	21700	21650	21700	21650	481
370	20230706	141700	17225935950	21700	21700	21700	21650	653
371	20230706	141600	17211768250	21700	21700	21700	21650	581
372	20230706	141500	17199164300	21700	21700	21700	21650	561
373	20230706	141400	17186992650	21700	21650	21700	21650	440
374	20230706	141300	17177447700	21700	21650	21700	21650	1144
375	20230706	141200	17152636350	21650	21700	21700	21650	717
376	20230706	141100	17137091750	21700	21700	21700	21650	710
377	20230706	141000	17121692250	21700	21650	21700	21650	566
378	20230706	140900	17109417800	21700	21700	21700	21650	862
379	20230706	140800	17090728350	21700	21700	21700	21700	434
380	20230706	140700	17081310550	21700	21750	21750	21650	537
381	20230706	140600	17069655500	21750	21700	21750	21700	561
382	20230706	140500	17057459550	21700	21700	21750	21700	876
383	20230706	140400	17038436550	21750	21700	21750	21700	571
384	20230706	140300	17026024700	21700	21700	21750	21700	1102
385	20230706	140200	17002095100	21750	21750	21750	21700	627
386	20230706	140100	16988463150	21750	21750	21750	21700	375
387	20230706	140000	16980309400	21700	21750	21750	21700	333
388	20230706	135900	16973068750	21700	21700	21750	21700	954
389	20230706	135800	16952349350	21700	21700	21750	21700	2360
390	20230706	135700	16901118450	21750	21750	21750	21700	787
391	20230706	135600	16884025700	21750	21700	21750	21700	427
392	20230706	135500	16874739050	21700	21750	21750	21700	675
393	20230706	135400	16860062450	21750	21700	21750	21700	1299
394	20230706	135300	16831858900	21700	21650	21700	21650	2479
395	20230706	135200	16778065450	21650	21650	21650	21650	3063
396	20230706	135100	16711751500	21650	21600	21650	21600	916
397	20230706	135000	16691938150	21600	21650	21650	21600	664
398	20230706	134900	16677579900	21650	21600	21650	21600	551
399	20230706	134800	16665668750	21600	21600	21650	21600	1020
400	20230706	134700	16643621950	21600	21600	21650	21600	704
401	20230706	134600	16628403200	21600	21600	21650	21600	831
402	20230706	134500	16610437750	21600	21600	21650	21550	1558
403	20230706	134400	16576800600	21600	21600	21650	21600	1128
404	20230706	134300	16552416200	21650	21600	21650	21600	729
405	20230706	134200	16536647300	21600	21650	21650	21600	669
406	20230706	134100	16522169600	21650	21650	21650	21600	336
407	20230706	134000	16514898950	21600	21600	21650	21600	724
408	20230706	133900	16499245250	21600	21600	21650	21600	714
409	20230706	133800	16483814400	21600	21550	21600	21550	3422
410	20230706	133700	16409914150	21550	21550	21600	21550	1191
411	20230706	133600	16384238250	21600	21550	21600	21500	1184
412	20230706	133500	16358727600	21550	21550	21600	21550	981
413	20230706	133400	16337575400	21600	21600	21600	21600	1159
414	20230706	133300	16312541000	21600	21550	21600	21550	2962
415	20230706	133200	16248640600	21600	21500	21600	21500	3068
416	20230706	133100	16182510900	21500	21550	21550	21500	4319
417	20230706	133000	16089602500	21500	21600	21600	21500	3240
418	20230706	132900	16019894750	21550	21600	21600	21550	1690
419	20230706	132800	15983453150	21600	21600	21600	21550	1858
420	20230706	132700	15943393800	21550	21600	21600	21550	2058
421	20230706	132600	15898989800	21600	21600	21600	21550	8855
422	20230706	132500	15707983550	21650	21650	21650	21600	1075
423	20230706	132400	15684730300	21600	21650	21650	21600	1515
424	20230706	132300	15651977750	21650	21650	21650	21600	765
425	20230706	132200	15635424700	21650	21650	21650	21600	426
426	20230706	132100	15626204700	21650	21650	21650	21600	1826
427	20230706	132000	15586720750	21650	21600	21650	21600	490
428	20230706	131900	15576114650	21650	21650	21650	21600	466
429	20230706	131800	15566038250	21600	21600	21600	21550	2006
430	20230706	131700	15522744150	21550	21600	21650	21550	5194
431	20230706	131600	15410535100	21600	21650	21650	21600	1029
432	20230706	131500	15388291800	21600	21650	21650	21600	918
433	20230706	131400	15368452350	21650	21600	21650	21600	535
434	20230706	131300	15356879100	21650	21650	21650	21600	1183
435	20230706	131200	15331282100	21650	21600	21650	21600	2043
436	20230706	131100	15287130950	21600	21650	21650	21600	356
437	20230706	131000	15279430100	21650	21650	21700	21600	695
438	20230706	130900	15264397550	21650	21650	21650	21600	2280
439	20230706	130800	15215049300	21700	21700	21700	21650	1330
440	20230706	130700	15186245250	21700	21700	21700	21650	2776
441	20230706	130600	15126022000	21750	21750	21750	21700	858
442	20230706	130500	15107392650	21700	21700	21750	21700	357
443	20230706	130400	15099637550	21750	21750	21750	21700	1477
444	20230706	130300	15067515300	21750	21800	21800	21700	963
445	20230706	130200	15046580250	21750	21750	21800	21750	1853
446	20230706	130100	15006250550	21750	21700	21750	21650	4202
447	20230706	130000	14915064950	21700	21700	21700	21650	442
448	20230706	125900	14905483950	21700	21700	21700	21650	867
449	20230706	125800	14886693050	21700	21650	21700	21650	1712
450	20230706	125700	14849569300	21650	21650	21700	21650	1182
451	20230706	125600	14823964300	21650	21700	21700	21650	903
452	20230706	125500	14804375200	21650	21700	21750	21650	4283
453	20230706	125400	14711449650	21700	21700	21750	21700	1938
454	20230706	125300	14669387300	21700	21750	21800	21700	1542
455	20230706	125200	14635851350	21750	21800	21800	21750	1168
456	20230706	125100	14610436650	21800	21750	21800	21750	2995
457	20230706	125000	14545173350	21800	21750	21800	21750	940
458	20230706	124900	14524710300	21800	21800	21800	21800	432
459	20230706	124800	14515292700	21800	21800	21800	21750	600
460	20230706	124700	14502227200	21750	21750	21800	21750	260
461	20230706	124600	14496569300	21800	21750	21800	21750	1477
462	20230706	124500	14464375200	21750	21800	21800	21750	1731
463	20230706	124400	14426640400	21800	21850	21850	21800	1187
464	20230706	124300	14400757600	21850	21850	21850	21800	382
465	20230706	124200	14392418450	21850	21850	21900	21800	2301
466	20230706	124100	14342140200	21850	21850	21900	21850	489
467	20230706	124000	14331448750	21850	21900	21900	21850	1238
468	20230706	123900	14304389350	21900	21850	21900	21850	310
469	20230706	123800	14297611650	21900	21850	21900	21850	1421
470	20230706	123700	14266546600	21800	21900	21900	21800	1869
471	20230706	123600	14225723150	21850	21900	21900	21850	682
472	20230706	123500	14210811900	21850	21850	21900	21850	1001
473	20230706	123400	14188923700	21850	21850	21900	21850	830
474	20230706	123300	14170780200	21900	21850	21900	21850	213
475	20230706	123200	14166121050	21900	21850	21900	21850	543
476	20230706	123100	14154252250	21850	21900	21900	21850	557
477	20230706	123000	14142075600	21900	21850	21900	21850	364
478	20230706	122900	14134119500	21850	21900	21900	21850	1332
479	20230706	122800	14105002900	21900	21850	21900	21850	2018
480	20230706	122700	14060905850	21850	21900	21900	21850	1583
481	20230706	122600	14026306850	21900	21900	21900	21900	424
482	20230706	122500	14017021250	21900	21900	21950	21850	3256
483	20230706	122400	13945713250	21950	21950	22000	21900	2018
484	20230706	122300	13901417400	22000	22000	22000	22000	360
485	20230706	122200	13893497400	22000	22000	22000	21950	444
486	20230706	122100	13883732350	22000	21950	22000	21950	435
487	20230706	122000	13874170100	22000	22000	22000	21950	2039
488	20230706	121900	13829336950	22000	22000	22000	22000	383
489	20230706	121800	13820910950	22000	21900	22000	21900	1234
490	20230706	121700	13793823950	21950	21950	21950	21900	514
491	20230706	121600	13782547450	21950	21950	21950	21900	399
492	20230706	121500	13773795150	21900	21950	21950	21900	1165
493	20230706	121400	13748235400	21950	21900	21950	21900	640
494	20230706	121300	13734206300	21950	22000	22000	21950	1476
495	20230706	121200	13701805650	21950	22000	22000	21950	1178
496	20230706	121100	13675934800	22000	21900	22000	21900	1905
497	20230706	121000	13634117250	21900	22000	22050	21900	11854
498	20230706	120900	13373703350	22050	22050	22050	22000	2896
499	20230706	120800	13309899150	22050	22100	22100	22050	334
500	20230706	120700	13302527300	22100	22050	22100	22050	305
501	20230706	120600	13295789800	22100	22100	22150	22100	448
502	20230706	120500	13285881700	22150	22100	22150	22100	2147
503	20230706	120400	13238414100	22100	22100	22100	22100	456
504	20230706	120300	13228336500	22100	22100	22100	22050	1483
505	20230706	120200	13195570600	22100	22100	22100	22100	67
506	20230706	120100	13194089900	22100	22100	22150	22050	3548
507	20230706	120000	13115756450	22100	22100	22150	22100	865
508	20230706	115900	13096613300	22100	22200	22200	22100	1375
509	20230706	115800	13066135700	22200	22200	22200	22150	706
510	20230706	115700	13050462600	22150	22150	22200	22150	827
511	20230706	115600	13032112750	22200	22150	22200	22150	723
512	20230706	115500	13016065250	22200	22150	22200	22150	646
513	20230706	115400	13001724200	22200	22200	22200	22150	1412
514	20230706	115300	12970382550	22200	22200	22200	22200	557
515	20230706	115200	12958017150	22200	22200	22200	22150	717
516	20230706	115100	12942102850	22150	22200	22250	22150	891
517	20230706	115000	12922323600	22250	22250	22250	22150	1387
518	20230706	114900	12891548050	22200	22250	22250	22200	1152
519	20230706	114800	12865921400	22250	22250	22250	22200	1533
520	20230706	114700	12831840250	22250	22200	22250	22150	1120
521	20230706	114600	12806971650	22150	22200	22200	22150	878
522	20230706	114500	12787484850	22200	22100	22200	22100	649
523	20230706	114400	12773107600	22150	22150	22200	22100	1019
524	20230706	114300	12750549050	22200	22200	22200	22150	925
525	20230706	114200	12730055800	22200	22200	22200	22150	1142
526	20230706	114100	12704713800	22200	22150	22250	22150	2422
527	20230706	114000	12651013600	22200	22200	22250	22150	846
528	20230706	113900	12632226800	22200	22150	22200	22150	1307
529	20230706	113800	12603222250	22200	22200	22200	22200	947
530	20230706	113700	12582198850	22200	22250	22250	22200	1352
531	20230706	113600	12552180050	22250	22250	22250	22200	1847
532	20230706	113500	12511143150	22250	22200	22250	22200	1429
533	20230706	113400	12479357500	22200	22250	22250	22200	637
534	20230706	113300	12465184350	22250	22250	22250	22200	1516
535	20230706	113200	12431455600	22250	22200	22250	22200	1015
536	20230706	113100	12408871950	22250	22250	22250	22200	1143
537	20230706	113000	12383442600	22250	22250	22250	22200	1124
538	20230706	112900	12358456550	22250	22300	22300	22200	1405
539	20230706	112800	12327170000	22300	22250	22300	22250	601
540	20230706	112700	12313795600	22250	22250	22250	22200	1479
541	20230706	112600	12280891350	22250	22300	22300	22250	1236
542	20230706	112500	12253360100	22250	22250	22300	22250	1714
543	20230706	112400	12215180350	22250	22150	22250	22150	1596
544	20230706	112300	12179721650	22200	22100	22200	22100	1563
545	20230706	112200	12145076300	22150	22150	22150	22100	964
546	20230706	112100	12123726750	22150	22150	22150	22100	993
547	20230706	112000	12101749450	22150	22200	22200	22150	1406
548	20230706	111900	12070577400	22200	22150	22200	22150	2436
549	20230706	111800	12016600500	22100	22100	22150	22100	1259
550	20230706	111700	11988726500	22100	22100	22150	22100	2203
551	20230706	111600	11940036500	22150	22100	22150	22050	2873
552	20230706	111500	11876545050	22100	22100	22100	22050	4383
553	20230706	111400	11779692400	22100	22150	22150	22100	771
554	20230706	111300	11762644400	22150	22200	22200	22100	2395
555	20230706	111200	11709596250	22150	22250	22250	22150	585
556	20230706	111100	11696607850	22250	22250	22250	22200	1277
557	20230706	111000	11668245550	22200	22250	22250	22200	1221
558	20230706	110900	11641112600	22250	22250	22300	22200	6522
559	20230706	110800	11496253500	22250	22300	22300	22250	2448
560	20230706	110700	11441770000	22250	22300	22300	22250	2542
561	20230706	110600	11385090900	22350	22350	22350	22300	732
562	20230706	110500	11368753100	22350	22400	22400	22300	1327
563	20230706	110400	11339095650	22400	22350	22400	22300	3441
564	20230706	110300	11262069800	22300	22400	22400	22300	3063
565	20230706	110200	11193562800	22400	22450	22450	22400	4809
566	20230706	110100	11085656100	22500	22550	22550	22450	3583
567	20230706	110000	11005044250	22550	22550	22600	22500	1599
568	20230706	105900	10968990750	22550	22550	22600	22550	1426
569	20230706	105800	10936783950	22550	22550	22600	22500	1617
570	20230706	105700	10900320200	22550	22550	22550	22500	1520
571	20230706	105600	10866048750	22550	22550	22550	22500	1758
572	20230706	105500	10826436800	22550	22500	22550	22500	1495
573	20230706	105400	10792730250	22550	22550	22550	22500	1802
574	20230706	105300	10752099250	22550	22600	22600	22550	2575
575	20230706	105200	10693943750	22600	22500	22600	22450	4101
576	20230706	105100	10601367500	22500	22450	22500	22450	2273
577	20230706	105000	10550257950	22450	22450	22450	22350	3997
578	20230706	104900	10460603900	22450	22500	22500	22400	1866
579	20230706	104800	10418721050	22500	22550	22550	22450	4290
580	20230706	104700	10322304950	22550	22600	22650	22500	6228
581	20230706	104600	10181714700	22600	22500	22600	22450	10034
582	20230706	104500	9955435700	22500	22500	22550	22450	2389
583	20230706	104400	9901682600	22500	22500	22550	22500	1592
584	20230706	104300	9865803950	22550	22500	22550	22450	9958
585	20230706	104200	9641749150	22450	22350	22500	22350	6422
586	20230706	104100	9497639700	22400	22400	22400	22350	1867
587	20230706	104000	9455839950	22400	22400	22450	22350	2963
588	20230706	103900	9389467550	22400	22350	22400	22300	892
589	20230706	103800	9369511100	22350	22350	22400	22350	1911
590	20230706	103700	9326736500	22400	22350	22400	22300	822
591	20230706	103600	9308336400	22350	22350	22350	22250	4627
592	20230706	103500	9204994650	22300	22300	22350	22300	2756
593	20230706	103400	9143479450	22300	22250	22350	22250	2610
594	20230706	103300	9085278100	22250	22300	22350	22250	2991
595	20230706	103200	9018573150	22300	22350	22350	22300	1370
596	20230706	103100	8987991600	22300	22350	22350	22250	4714
597	20230706	103000	8882844300	22350	22450	22450	22350	3288
598	20230706	102900	8809274450	22450	22450	22450	22400	2144
599	20230706	102800	8761173150	22450	22400	22450	22400	2107
600	20230706	102700	8713906600	22450	22400	22450	22400	4411
601	20230706	102600	8614879850	22400	22500	22500	22400	4288
602	20230706	102500	8518580050	22450	22450	22500	22400	3566
603	20230706	102400	8438470750	22500	22450	22500	22450	4765
604	20230706	102300	8331405550	22500	22450	22500	22450	1772
605	20230706	102200	8291553750	22450	22450	22500	22400	5351
606	20230706	102100	8171466600	22450	22500	22500	22450	4930
607	20230706	102000	8060678550	22450	22400	22500	22400	7023
608	20230706	101900	7902993000	22400	22400	22450	22400	4857
609	20230706	101800	7794168700	22350	22400	22400	22350	4038
610	20230706	101700	7703833300	22350	22350	22400	22350	1831
611	20230706	101600	7662846000	22400	22300	22400	22300	6256
612	20230706	101500	7522977500	22300	22300	22350	22300	3324
613	20230706	101400	7448798000	22350	22350	22350	22300	2156
614	20230706	101300	7400646200	22350	22300	22350	22300	1607
615	20230706	101200	7364748450	22300	22350	22350	22300	3456
616	20230706	101100	7287546850	22350	22200	22350	22200	9066
617	20230706	101000	7085701400	22200	22300	22350	22200	3807
618	20230706	100900	7000890100	22350	22250	22350	22250	3549
619	20230706	100800	6921711400	22250	22250	22300	22200	6430
620	20230706	100700	6778618750	22200	22250	22250	22200	3333
621	20230706	100600	6704485850	22250	22250	22300	22200	1929
622	20230706	100500	6661565000	22250	22250	22250	22200	2104
623	20230706	100400	6614751100	22250	22150	22250	22150	8128
624	20230706	100300	6434370450	22150	22150	22150	22100	964
625	20230706	100200	6413027000	22150	22050	22150	22050	4880
626	20230706	100100	6305242900	22100	22250	22250	22100	8241
627	20230706	100000	6122563700	22200	22250	22300	22200	4567
628	20230706	095900	6021029650	22250	22400	22450	22200	17564
629	20230706	095800	5627985400	22400	22250	22400	22200	24007
630	20230706	095700	5093170800	22200	22150	22200	22100	5498
631	20230706	095600	4971259600	22150	22150	22150	22100	5795
632	20230706	095500	4843063150	22150	22100	22150	22100	8124
633	20230706	095400	4663470100	22100	22100	22100	22050	5638
634	20230706	095300	4538876350	22050	22000	22050	22000	3526
635	20230706	095200	4461178900	22000	22000	22050	21950	3011
636	20230706	095100	4394934700	22050	21950	22050	21900	7388
637	20230706	095000	4232569450	22000	21950	22000	21900	2195
638	20230706	094900	4184380250	21950	21850	22000	21850	15081
639	20230706	094800	3853038600	21900	21850	21900	21850	2860
640	20230706	094700	3790474650	21850	21850	21900	21850	595
641	20230706	094600	3777461350	21900	21750	21900	21750	3596
642	20230706	094500	3698950100	21800	21750	21800	21750	1245
643	20230706	094400	3671854050	21750	21850	21850	21750	2508
644	20230706	094300	3617220750	21800	21850	21850	21750	1922
645	20230706	094200	3575314100	21850	21800	21850	21800	1595
646	20230706	094100	3540471600	21850	21800	21850	21800	2047
647	20230706	094000	3495840350	21800	21850	21900	21800	6032
648	20230706	093900	3364140750	21900	21800	21900	21750	17558
649	20230706	093800	2980787900	21750	21750	21800	21700	3500
650	20230706	093700	2904610000	21750	21700	21750	21650	2181
651	20230706	093600	2857236350	21650	21600	21650	21600	3715
652	20230706	093500	2776847250	21650	21650	21700	21600	1586
653	20230706	093400	2742505750	21650	21700	21750	21650	1981
654	20230706	093300	2699553900	21700	21700	21800	21700	5281
655	20230706	093200	2584723200	21700	21600	21700	21600	3428
656	20230706	093100	2510452950	21600	21550	21600	21550	1471
657	20230706	093000	2478708000	21600	21550	21600	21550	1161
658	20230706	092900	2453684200	21550	21600	21650	21550	2336
659	20230706	092800	2403248000	21600	21500	21600	21500	1563
660	20230706	092700	2369567900	21500	21500	21500	21450	2059
661	20230706	092600	2325324550	21500	21500	21550	21450	989
662	20230706	092500	2304061350	21450	21500	21500	21450	1879
663	20230706	092400	2263694050	21500	21500	21550	21450	3914
664	20230706	092300	2179540000	21500	21500	21550	21500	287
665	20230706	092200	2173369300	21550	21550	21600	21550	2280
666	20230706	092100	2124233700	21550	21600	21600	21550	2152
667	20230706	092000	2077758450	21650	21650	21650	21600	1451
668	20230706	091900	2046344400	21600	21550	21650	21550	2985
669	20230706	091800	1981797500	21600	21600	21600	21550	1189
670	20230706	091700	1956117250	21550	21850	21850	21550	3983
671	20230706	091600	1869779500	21700	21450	21850	21450	6609
672	20230706	091500	1726491300	21500	21500	21500	21450	2495
673	20230706	091400	1672887750	21450	21450	21500	21450	1098
674	20230706	091300	1649295500	21500	21550	21550	21500	5724
675	20230706	091200	1526186050	21550	21550	21600	21500	2149
676	20230706	091100	1479878700	21550	21650	21650	21500	10277
677	20230706	091000	1258116450	21650	21650	21700	21600	2382
678	20230706	090900	1206509650	21700	21800	21800	21650	4806
679	20230706	090800	1102222950	21800	21650	21850	21650	8911
680	20230706	090700	908027050	21700	21600	21700	21600	4964
681	20230706	090600	800466850	21650	21700	21700	21600	3374
682	20230706	090500	727455350	21700	21750	21750	21650	3224
683	20230706	090400	657526050	21750	21800	21800	21700	3990
684	20230706	090300	570661850	21750	21600	21800	21600	5487
685	20230706	090200	451627450	21600	21600	21600	21550	4520
686	20230706	090100	354071350	21600	21600	21650	21550	3960
687	20230706	090000	268647750	21600	21550	21750	21500	12412