KissMeData/194370/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	202000	604804590	13640	13640	13640	13640	915
3	20230719	201900	604804590	13640	13640	13640	13640	0
4	20230719	201800	604804590	13640	13640	13640	13640	0
5	20230719	201700	604804590	13640	13640	13640	13640	0
6	20230719	201600	604804590	13640	13640	13640	13640	0
7	20230719	201500	604804590	13640	13640	13640	13640	0
8	20230719	201400	604804590	13640	13640	13640	13640	0
9	20230719	201300	604804590	13640	13640	13640	13640	0
10	20230719	201200	604804590	13640	13640	13640	13640	0
11	20230719	201100	604804590	13640	13640	13640	13640	0
12	20230719	201000	604804590	13640	13640	13640	13640	0
13	20230719	200900	604804590	13640	13640	13640	13640	0
14	20230719	200800	604804590	13640	13640	13640	13640	0
15	20230719	200700	604804590	13640	13640	13640	13640	0
16	20230719	200600	604804590	13640	13640	13640	13640	0
17	20230719	200500	604804590	13640	13640	13640	13640	0
18	20230719	200400	604804590	13640	13640	13640	13640	0
19	20230719	200300	604804590	13640	13640	13640	13640	0
20	20230719	200200	604804590	13640	13640	13640	13640	0
21	20230719	200100	604804590	13640	13640	13640	13640	0
22	20230719	200000	604804590	13640	13640	13640	13640	0
23	20230719	195900	604804590	13640	13640	13640	13640	0
24	20230719	195800	604804590	13640	13640	13640	13640	0
25	20230719	195700	604804590	13640	13640	13640	13640	0
26	20230719	195600	604804590	13640	13640	13640	13640	0
27	20230719	195500	604804590	13640	13640	13640	13640	0
28	20230719	195400	604804590	13640	13640	13640	13640	0
29	20230719	195300	604804590	13640	13640	13640	13640	0
30	20230719	195200	604804590	13640	13640	13640	13640	0
31	20230719	195100	604804590	13640	13640	13640	13640	0
32	20230719	195000	604804590	13640	13640	13640	13640	915
33	20230719	194900	604804590	13640	13640	13640	13640	0
34	20230719	194800	604804590	13640	13640	13640	13640	0
35	20230719	194700	604804590	13640	13640	13640	13640	0
36	20230719	194600	604804590	13640	13640	13640	13640	0
37	20230719	194500	604804590	13640	13640	13640	13640	0
38	20230719	194400	604804590	13640	13640	13640	13640	0
39	20230719	194300	604804590	13640	13640	13640	13640	0
40	20230719	194200	604804590	13640	13640	13640	13640	0
41	20230719	194100	604804590	13640	13640	13640	13640	0
42	20230719	194000	604804590	13640	13640	13640	13640	0
43	20230719	193900	604804590	13640	13640	13640	13640	0
44	20230719	193800	604804590	13640	13640	13640	13640	0
45	20230719	193700	604804590	13640	13640	13640	13640	0
46	20230719	193600	604804590	13640	13640	13640	13640	0
47	20230719	193500	604804590	13640	13640	13640	13640	0
48	20230719	193400	604804590	13640	13640	13640	13640	0
49	20230719	193300	604804590	13640	13640	13640	13640	0
50	20230719	193200	604804590	13640	13640	13640	13640	0
51	20230719	193100	604804590	13640	13640	13640	13640	0
52	20230719	193000	604804590	13640	13640	13640	13640	0
53	20230719	192900	604804590	13640	13640	13640	13640	0
54	20230719	192800	604804590	13640	13640	13640	13640	0
55	20230719	192700	604804590	13640	13640	13640	13640	0
56	20230719	192600	604804590	13640	13640	13640	13640	0
57	20230719	192500	604804590	13640	13640	13640	13640	0
58	20230719	192400	604804590	13640	13640	13640	13640	0
59	20230719	192300	604804590	13640	13640	13640	13640	0
60	20230719	192200	604804590	13640	13640	13640	13640	0
61	20230719	192100	604804590	13640	13640	13640	13640	0
62	20230719	192000	604804590	13640	13640	13640	13640	915
63	20230719	191900	604804590	13640	13640	13640	13640	0
64	20230719	191800	604804590	13640	13640	13640	13640	0
65	20230719	191700	604804590	13640	13640	13640	13640	0
66	20230719	191600	604804590	13640	13640	13640	13640	0
67	20230719	191500	604804590	13640	13640	13640	13640	0
68	20230719	191400	604804590	13640	13640	13640	13640	0
69	20230719	191300	604804590	13640	13640	13640	13640	0
70	20230719	191200	604804590	13640	13640	13640	13640	0
71	20230719	191100	604804590	13640	13640	13640	13640	0
72	20230719	191000	604804590	13640	13640	13640	13640	0
73	20230719	190900	604804590	13640	13640	13640	13640	0
74	20230719	190800	604804590	13640	13640	13640	13640	0
75	20230719	190700	604804590	13640	13640	13640	13640	0
76	20230719	190600	604804590	13640	13640	13640	13640	0
77	20230719	190500	604804590	13640	13640	13640	13640	0
78	20230719	190400	604804590	13640	13640	13640	13640	0
79	20230719	190300	604804590	13640	13640	13640	13640	0
80	20230719	190200	604804590	13640	13640	13640	13640	0
81	20230719	190100	604804590	13640	13640	13640	13640	0
82	20230719	190000	604804590	13640	13640	13640	13640	0
83	20230719	185900	604804590	13640	13640	13640	13640	0
84	20230719	185800	604804590	13640	13640	13640	13640	0
85	20230719	185700	604804590	13640	13640	13640	13640	0
86	20230719	185600	604804590	13640	13640	13640	13640	0
87	20230719	185500	604804590	13640	13640	13640	13640	0
88	20230719	185400	604804590	13640	13640	13640	13640	0
89	20230719	185300	604804590	13640	13640	13640	13640	0
90	20230719	185200	604804590	13640	13640	13640	13640	0
91	20230719	185100	604804590	13640	13640	13640	13640	0
92	20230719	185000	604804590	13640	13640	13640	13640	915
93	20230719	184900	604804590	13640	13640	13640	13640	0
94	20230719	184800	604804590	13640	13640	13640	13640	0
95	20230719	184700	604804590	13640	13640	13640	13640	0
96	20230719	184600	604804590	13640	13640	13640	13640	0
97	20230719	184500	604804590	13640	13640	13640	13640	0
98	20230719	184400	604804590	13640	13640	13640	13640	0
99	20230719	184300	604804590	13640	13640	13640	13640	0
100	20230719	184200	604804590	13640	13640	13640	13640	0
101	20230719	184100	604804590	13640	13640	13640	13640	0
102	20230719	184000	604804590	13640	13640	13640	13640	0
103	20230719	183900	604804590	13640	13640	13640	13640	0
104	20230719	183800	604804590	13640	13640	13640	13640	0
105	20230719	183700	604804590	13640	13640	13640	13640	0
106	20230719	183600	604804590	13640	13640	13640	13640	0
107	20230719	183500	604804590	13640	13640	13640	13640	0
108	20230719	183400	604804590	13640	13640	13640	13640	0
109	20230719	183300	604804590	13640	13640	13640	13640	0
110	20230719	183200	604804590	13640	13640	13640	13640	0
111	20230719	183100	604804590	13640	13640	13640	13640	0
112	20230719	183000	604804590	13640	13640	13640	13640	0
113	20230719	182900	604804590	13640	13640	13640	13640	0
114	20230719	182800	604804590	13640	13640	13640	13640	0
115	20230719	182700	604804590	13640	13640	13640	13640	0
116	20230719	182600	604804590	13640	13640	13640	13640	0
117	20230719	182500	604804590	13640	13640	13640	13640	0
118	20230719	182400	604804590	13640	13640	13640	13640	0
119	20230719	182300	604804590	13640	13640	13640	13640	0
120	20230719	182200	604804590	13640	13640	13640	13640	0
121	20230719	182100	604804590	13640	13640	13640	13640	0
122	20230719	182000	604804590	13640	13640	13640	13640	915
123	20230719	181900	604804590	13640	13640	13640	13640	0
124	20230719	181800	604804590	13640	13640	13640	13640	0
125	20230719	181700	604804590	13640	13640	13640	13640	0
126	20230719	181600	604804590	13640	13640	13640	13640	0
127	20230719	181500	604804590	13640	13640	13640	13640	0
128	20230719	181400	604804590	13640	13640	13640	13640	0
129	20230719	181300	604804590	13640	13640	13640	13640	0
130	20230719	181200	604804590	13640	13640	13640	13640	0
131	20230719	181100	604804590	13640	13640	13640	13640	0
132	20230719	181000	604804590	13640	13640	13640	13640	0
133	20230719	180900	604804590	13640	13640	13640	13640	0
134	20230719	180800	604804590	13640	13640	13640	13640	0
135	20230719	180700	604804590	13640	13640	13640	13640	0
136	20230719	180600	604804590	13640	13640	13640	13640	0
137	20230719	180500	604804590	13640	13640	13640	13640	0
138	20230719	180400	604804590	13640	13640	13640	13640	0
139	20230719	180300	604804590	13640	13640	13640	13640	0
140	20230719	180200	604804590	13640	13640	13640	13640	0
141	20230719	180100	604804590	13640	13640	13640	13640	0
142	20230719	180000	604804590	13640	13640	13640	13640	0
143	20230719	175900	604804590	13640	13640	13640	13640	0
144	20230719	175800	604804590	13640	13640	13640	13640	0
145	20230719	175700	604804590	13640	13640	13640	13640	0
146	20230719	175600	604804590	13640	13640	13640	13640	0
147	20230719	175500	604804590	13640	13640	13640	13640	0
148	20230719	175400	604804590	13640	13640	13640	13640	0
149	20230719	175300	604804590	13640	13640	13640	13640	0
150	20230719	175200	604804590	13640	13640	13640	13640	0
151	20230719	175100	604804590	13640	13640	13640	13640	0
152	20230719	175000	604804590	13640	13640	13640	13640	915
153	20230719	174900	604804590	13640	13640	13640	13640	0
154	20230719	174800	604804590	13640	13640	13640	13640	0
155	20230719	174700	604804590	13640	13640	13640	13640	0
156	20230719	174600	604804590	13640	13640	13640	13640	0
157	20230719	174500	604804590	13640	13640	13640	13640	0
158	20230719	174400	604804590	13640	13640	13640	13640	0
159	20230719	174300	604804590	13640	13640	13640	13640	0
160	20230719	174200	604804590	13640	13640	13640	13640	0
161	20230719	174100	604804590	13640	13640	13640	13640	0
162	20230719	174000	604804590	13640	13640	13640	13640	0
163	20230719	173900	604804590	13640	13640	13640	13640	0
164	20230719	173800	604804590	13640	13640	13640	13640	0
165	20230719	173700	604804590	13640	13640	13640	13640	0
166	20230719	173600	604804590	13640	13640	13640	13640	0
167	20230719	173500	604804590	13640	13640	13640	13640	0
168	20230719	173400	604804590	13640	13640	13640	13640	0
169	20230719	173300	604804590	13640	13640	13640	13640	0
170	20230719	173200	604804590	13640	13640	13640	13640	0
171	20230719	173100	604804590	13640	13640	13640	13640	0
172	20230719	173000	604804590	13640	13640	13640	13640	0
173	20230719	172900	604804590	13640	13640	13640	13640	0
174	20230719	172800	604804590	13640	13640	13640	13640	0
175	20230719	172700	604804590	13640	13640	13640	13640	0
176	20230719	172600	604804590	13640	13640	13640	13640	0
177	20230719	172500	604804590	13640	13640	13640	13640	0
178	20230719	172400	604804590	13640	13640	13640	13640	0
179	20230719	172300	604804590	13640	13640	13640	13640	0
180	20230719	172200	604804590	13640	13640	13640	13640	0
181	20230719	172100	604804590	13640	13640	13640	13640	0
182	20230719	172000	604804590	13640	13640	13640	13640	915
183	20230719	171900	604804590	13640	13640	13640	13640	0
184	20230719	171800	604804590	13640	13640	13640	13640	0
185	20230719	171700	604804590	13640	13640	13640	13640	0
186	20230719	171600	604804590	13640	13640	13640	13640	0
187	20230719	171500	604804590	13640	13640	13640	13640	0
188	20230719	171400	604804590	13640	13640	13640	13640	0
189	20230719	171300	604804590	13640	13640	13640	13640	0
190	20230719	171200	604804590	13640	13640	13640	13640	0
191	20230719	171100	604804590	13640	13640	13640	13640	0
192	20230719	171000	604804590	13640	13640	13640	13640	0
193	20230719	170900	604804590	13640	13640	13640	13640	0
194	20230719	170800	604804590	13640	13640	13640	13640	0
195	20230719	170700	604804590	13640	13640	13640	13640	0
196	20230719	170600	604804590	13640	13640	13640	13640	0
197	20230719	170500	604804590	13640	13640	13640	13640	0
198	20230719	170400	604804590	13640	13640	13640	13640	0
199	20230719	170300	604804590	13640	13640	13640	13640	0
200	20230719	170200	604804590	13640	13640	13640	13640	0
201	20230719	170100	604804590	13640	13640	13640	13640	0
202	20230719	170000	604804590	13640	13640	13640	13640	0
203	20230719	165900	604804590	13640	13640	13640	13640	0
204	20230719	165800	604804590	13640	13640	13640	13640	0
205	20230719	165700	604804590	13640	13640	13640	13640	0
206	20230719	165600	604804590	13640	13640	13640	13640	0
207	20230719	165500	604804590	13640	13640	13640	13640	0
208	20230719	165400	604804590	13640	13640	13640	13640	0
209	20230719	165300	604804590	13640	13640	13640	13640	0
210	20230719	165200	604804590	13640	13640	13640	13640	0
211	20230719	165100	604804590	13640	13640	13640	13640	0
212	20230719	165000	604804590	13640	13640	13640	13640	915
213	20230719	164900	604804590	13640	13640	13640	13640	0
214	20230719	164800	604804590	13640	13640	13640	13640	0
215	20230719	164700	604804590	13640	13640	13640	13640	0
216	20230719	164600	604804590	13640	13640	13640	13640	0
217	20230719	164500	604804590	13640	13640	13640	13640	0
218	20230719	164400	604804590	13640	13640	13640	13640	0
219	20230719	164300	604804590	13640	13640	13640	13640	0
220	20230719	164200	604804590	13640	13640	13640	13640	0
221	20230719	164100	604804590	13640	13640	13640	13640	0
222	20230719	164000	604804590	13640	13640	13640	13640	0
223	20230719	163900	604804590	13640	13640	13640	13640	0
224	20230719	163800	604804590	13640	13640	13640	13640	0
225	20230719	163700	604804590	13640	13640	13640	13640	0
226	20230719	163600	604804590	13640	13640	13640	13640	0
227	20230719	163500	604804590	13640	13640	13640	13640	0
228	20230719	163400	604804590	13640	13640	13640	13640	0
229	20230719	163300	604804590	13640	13640	13640	13640	0
230	20230719	163200	604804590	13640	13640	13640	13640	0
231	20230719	163100	604804590	13640	13640	13640	13640	0
232	20230719	163000	604804590	13640	13640	13640	13640	0
233	20230719	162900	604804590	13640	13640	13640	13640	0
234	20230719	162800	604804590	13640	13640	13640	13640	0
235	20230719	162700	604804590	13640	13640	13640	13640	0
236	20230719	162600	604804590	13640	13640	13640	13640	0
237	20230719	162500	604804590	13640	13640	13640	13640	0
238	20230719	162400	604804590	13640	13640	13640	13640	0
239	20230719	162300	604804590	13640	13640	13640	13640	0
240	20230719	162200	604804590	13640	13640	13640	13640	0
241	20230719	162100	604804590	13640	13640	13640	13640	0
242	20230719	162000	604804590	13640	13640	13640	13640	915
243	20230719	161900	604804590	13640	13640	13640	13640	0
244	20230719	161800	604804590	13640	13640	13640	13640	0
245	20230719	161700	604804590	13640	13640	13640	13640	0
246	20230719	161600	604804590	13640	13640	13640	13640	0
247	20230719	161500	604804590	13640	13640	13640	13640	0
248	20230719	161400	604804590	13640	13640	13640	13640	0
249	20230719	161300	604804590	13640	13640	13640	13640	0
250	20230719	161200	604804590	13640	13640	13640	13640	0
251	20230719	161100	604804590	13640	13640	13640	13640	0
252	20230719	161000	604804590	13640	13640	13640	13640	0
253	20230719	160900	604804590	13640	13640	13640	13640	0
254	20230719	160800	604804590	13640	13640	13640	13640	0
255	20230719	160700	604804590	13640	13640	13640	13640	0
256	20230719	160600	604804590	13640	13640	13640	13640	0
257	20230719	160500	604804590	13640	13640	13640	13640	0
258	20230719	160400	604804590	13640	13640	13640	13640	0
259	20230719	160300	604804590	13640	13640	13640	13640	0
260	20230719	160200	604804590	13640	13640	13640	13640	0
261	20230719	160100	604804590	13640	13640	13640	13640	0
262	20230719	160000	604804590	13640	13640	13640	13640	0
263	20230719	155900	604804590	13640	13640	13640	13640	0
264	20230719	155800	604804590	13640	13640	13640	13640	0
265	20230719	155700	604804590	13640	13640	13640	13640	0
266	20230719	155600	604804590	13640	13640	13640	13640	0
267	20230719	155500	604804590	13640	13640	13640	13640	0
268	20230719	155400	604804590	13640	13640	13640	13640	0
269	20230719	155300	604804590	13640	13640	13640	13640	0
270	20230719	155200	604804590	13640	13640	13640	13640	0
271	20230719	155100	604804590	13640	13640	13640	13640	0
272	20230719	155000	604804590	13640	13640	13640	13640	915
273	20230719	154900	604804590	13640	13640	13640	13640	0
274	20230719	154800	604804590	13640	13640	13640	13640	0
275	20230719	154700	604804590	13640	13640	13640	13640	0
276	20230719	154600	604804590	13640	13640	13640	13640	0
277	20230719	154500	604804590	13640	13640	13640	13640	0
278	20230719	154400	604804590	13640	13640	13640	13640	0
279	20230719	154300	604804590	13640	13640	13640	13640	0
280	20230719	154200	604804590	13640	13640	13640	13640	0
281	20230719	154100	604804590	13640	13640	13640	13640	0
282	20230719	154000	604804590	13640	13640	13640	13640	0
283	20230719	153900	604804590	13640	13640	13640	13640	0
284	20230719	153800	604804590	13640	13640	13640	13640	0
285	20230719	153700	604804590	13640	13640	13640	13640	0
286	20230719	153600	604804590	13640	13640	13640	13640	0
287	20230719	153500	604804590	13640	13640	13640	13640	0
288	20230719	153400	604804590	13640	13640	13640	13640	0
289	20230719	153300	604804590	13640	13640	13640	13640	0
290	20230719	153200	604804590	13640	13640	13640	13640	0
291	20230719	153100	604804590	13640	13640	13640	13640	0
292	20230719	153000	604804590	13640	13640	13640	13640	915
293	20230719	152900	592323990	13640	13640	13640	13640	0
294	20230719	152800	592323990	13640	13640	13640	13640	0
295	20230719	152700	592323990	13640	13640	13640	13640	0
296	20230719	152600	592323990	13640	13640	13640	13640	0
297	20230719	152500	592323990	13640	13640	13640	13640	0
298	20230719	152400	592323990	13640	13640	13640	13640	0
299	20230719	152300	592323990	13640	13640	13640	13640	0
300	20230719	152200	592323990	13640	13640	13640	13640	0
301	20230719	152100	592323990	13640	13640	13640	13640	0
302	20230719	152000	592323990	13640	13640	13640	13640	0
303	20230719	151900	592323990	13640	13620	13640	13620	170
304	20230719	151800	590008570	13630	13630	13630	13630	0
305	20230719	151700	590008570	13630	13630	13630	13630	1
306	20230719	151600	589994940	13610	13660	13670	13610	224
307	20230719	151500	586937800	13610	13610	13610	13610	10
308	20230719	151400	586801700	13660	13660	13660	13660	169
309	20230719	151300	584493160	13660	13660	13660	13660	2
310	20230719	151200	584465840	13610	13610	13610	13610	9
311	20230719	151100	584343350	13660	13650	13660	13650	169
312	20230719	151000	582036280	13610	13610	13610	13610	1
313	20230719	150900	582022670	13650	13620	13650	13610	178
314	20230719	150800	579593350	13640	13620	13640	13620	11
315	20230719	150700	579443430	13640	13640	13640	13640	174
316	20230719	150600	577070070	13640	13640	13640	13640	0
317	20230719	150500	577070070	13640	13610	13640	13610	12
318	20230719	150400	576906630	13650	13640	13650	13630	208
319	20230719	150300	574068200	13660	13660	13660	13660	5
320	20230719	150200	573999900	13660	13660	13660	13660	219
321	20230719	150100	571008360	13670	13670	13670	13670	0
322	20230719	150000	571008360	13670	13670	13670	13670	0
323	20230719	145900	571008360	13670	13670	13670	13670	168
324	20230719	145800	568711800	13680	13680	13680	13680	37
325	20230719	145700	568205640	13680	13670	13680	13670	170
326	20230719	145600	565881730	13660	13680	13680	13660	36
327	20230719	145500	565389610	13670	13670	13670	13670	169
328	20230719	145400	563079380	13660	13660	13660	13660	29
329	20230719	145300	562683240	13650	13650	13650	13650	8
330	20230719	145200	562574040	13660	13640	13660	13640	206
331	20230719	145100	559760520	13640	13640	13640	13640	11
332	20230719	145000	559610480	13640	13640	13660	13630	184
333	20230719	144900	557097370	13640	13660	13660	13640	29
334	20230719	144800	556701450	13630	13630	13630	13630	11
335	20230719	144700	556551520	13650	13640	13660	13640	288
336	20230719	144600	552620720	13650	13660	13660	13650	19
337	20230719	144500	552361190	13660	13650	13660	13650	209
338	20230719	144400	549506280	13650	13650	13650	13650	38
339	20230719	144300	548987580	13660	13660	13660	13640	188
340	20230719	144200	546419680	13650	13630	13650	13630	18
341	20230719	144100	546174160	13650	13650	13650	13650	68
342	20230719	144000	545245960	13640	13640	13650	13640	199
343	20230719	143900	542531410	13640	13640	13640	13640	7
344	20230719	143800	542435930	13650	13640	13650	13640	187
345	20230719	143700	539883570	13650	13650	13650	13650	18
346	20230719	143600	539637870	13600	13600	13600	13600	18
347	20230719	143500	539393070	13650	13660	13660	13650	188
348	20230719	143400	536826680	13650	13650	13650	13650	18
349	20230719	143300	536580980	13660	13640	13660	13640	188
350	20230719	143200	534013280	13630	13630	13630	13630	18
351	20230719	143100	533767940	13550	13650	13650	13550	919
352	20230719	143000	521295680	13600	13610	13610	13600	23
353	20230719	142900	520982700	13600	13610	13610	13600	22
354	20230719	142800	520683310	13600	13630	13660	13600	398
355	20230719	142700	515258300	13630	13630	13630	13630	23
356	20230719	142600	514944810	13630	13640	13660	13630	214
357	20230719	142500	512023850	13630	13640	13640	13630	7
358	20230719	142400	511928410	13650	13660	13660	13640	50
359	20230719	142300	511245750	13660	13670	13670	13660	223
360	20230719	142200	508197700	13700	13670	13700	13670	136
361	20230719	142100	506335690	13670	13660	13700	13660	535
362	20230719	142000	499017680	13650	13650	13650	13650	19
363	20230719	141900	498758330	13660	13660	13660	13660	168
364	20230719	141800	496463450	13660	13660	13660	13660	37
365	20230719	141700	495958030	13660	13660	13660	13660	18
366	20230719	141600	495712150	13670	13660	13670	13660	187
367	20230719	141500	493156040	13670	13670	13670	13670	19
368	20230719	141400	492896310	13680	13670	13680	13630	205
369	20230719	141300	490098100	13670	13670	13670	13670	1
370	20230719	141200	490084430	13680	13680	13680	13680	18
371	20230719	141100	489838190	13680	13680	13680	13680	169
372	20230719	141000	487526270	13680	13690	13690	13680	54
373	20230719	140900	486787190	13690	13670	13690	13670	170
374	20230719	140800	484459910	13650	13650	13650	13650	0
375	20230719	140700	484459910	13650	13690	13690	13650	224
376	20230719	140600	481393430	13680	13680	13680	13680	1
377	20230719	140500	481379750	13680	13680	13680	13680	97
378	20230719	140400	480052790	13680	13640	13680	13610	318
379	20230719	140300	475715640	13610	13630	13630	13610	5
380	20230719	140200	475647560	13640	13640	13640	13640	219
381	20230719	140100	472660400	13630	13640	13640	13630	6
382	20230719	140000	472578610	13640	13640	13640	13640	0
383	20230719	135900	472578610	13640	13640	13640	13640	206
384	20230719	135800	469768770	13640	13640	13640	13640	19
385	20230719	135700	469509610	13640	13640	13640	13640	186
386	20230719	135600	466972570	13640	13640	13640	13640	19
387	20230719	135500	466713410	13640	13640	13640	13640	171
388	20230719	135400	464380970	13600	13630	13630	13600	37
389	20230719	135300	463877230	13640	13640	13640	13640	19
390	20230719	135200	463618070	13640	13640	13640	13640	169
391	20230719	135100	461312910	13640	13640	13640	13640	36
392	20230719	135000	460821870	13640	13640	13640	13640	188
393	20230719	134900	458257550	13650	13650	13650	13650	18
394	20230719	134800	458011850	13660	13660	13660	13660	19
395	20230719	134700	457752310	13650	13620	13650	13620	175
396	20230719	134600	455365820	13550	13590	13590	13550	196
397	20230719	134500	452704290	13620	13610	13620	13580	123
398	20230719	134400	451029340	13600	13610	13610	13600	26
399	20230719	134300	450675660	13610	13610	13610	13610	11
400	20230719	134200	450525950	13580	13580	13580	13580	2
401	20230719	134100	450498790	13600	13600	13600	13600	78
402	20230719	134000	449437990	13600	13600	13600	13600	0
403	20230719	133900	449437990	13600	13600	13600	13600	64
404	20230719	133800	448567590	13590	13590	13590	13590	26
405	20230719	133700	448214250	13580	13570	13580	13570	42
406	20230719	133600	447643900	13560	13530	13560	13530	972
407	20230719	133500	434464840	13500	13500	13500	13500	575
408	20230719	133400	426702340	13540	13540	13540	13540	18
409	20230719	133300	426458620	13480	13500	13540	13480	161
410	20230719	133200	424287490	13500	13530	13530	13500	202
411	20230719	133100	421556490	13520	13490	13520	13490	877
412	20230719	133000	409721230	13490	13490	13490	13490	15
413	20230719	132900	409518880	13480	13460	13480	13450	224
414	20230719	132800	406503890	13460	13460	13460	13460	37
415	20230719	132700	406005870	13460	13460	13460	13460	18
416	20230719	132600	405763590	13450	13450	13450	13450	12
417	20230719	132500	405602190	13440	13430	13440	13410	71
418	20230719	132400	404649050	13440	13440	13440	13440	18
419	20230719	132300	404407130	13410	13430	13430	13400	158
420	20230719	132200	402289360	13440	13440	13440	13440	19
421	20230719	132100	402034000	13440	13440	13440	13440	25
422	20230719	132000	401698000	13440	13440	13440	13440	25
423	20230719	131900	401362000	13450	13450	13450	13450	26
424	20230719	131800	401012300	13450	13450	13450	13450	7
425	20230719	131700	400918150	13450	13450	13450	13450	7
426	20230719	131600	400824000	13400	13400	13400	13400	0
427	20230719	131500	400824000	13400	13400	13400	13400	0
428	20230719	131400	400824000	13400	13400	13400	13400	0
429	20230719	131300	400824000	13400	13400	13400	13400	0
430	20230719	131200	400824000	13400	13400	13400	13400	0
431	20230719	131100	400824000	13400	13400	13400	13400	0
432	20230719	131000	400824000	13400	13400	13400	13400	20
433	20230719	130900	400556000	13400	13460	13460	13400	510
434	20230719	130800	393717760	13430	13430	13430	13430	0
435	20230719	130700	393717760	13430	13450	13450	13430	392
436	20230719	130600	388447090	13450	13450	13450	13450	1
437	20230719	130500	388433640	13460	13460	13460	13460	0
438	20230719	130400	388433640	13460	13460	13460	13460	20
439	20230719	130300	388164440	13460	13460	13460	13460	0
440	20230719	130200	388164440	13460	13460	13460	13460	1
441	20230719	130100	388150980	13480	13480	13480	13480	0
442	20230719	130000	388150980	13480	13480	13480	13480	1
443	20230719	125900	388137500	13460	13460	13460	13460	0
444	20230719	125800	388137500	13460	13460	13460	13460	0
445	20230719	125700	388137500	13460	13460	13460	13460	54
446	20230719	125600	387410660	13470	13470	13470	13470	0
447	20230719	125500	387410660	13470	13470	13470	13470	0
448	20230719	125400	387410660	13470	13470	13470	13470	160
449	20230719	125300	385255460	13470	13470	13470	13470	0
450	20230719	125200	385255460	13470	13470	13470	13470	0
451	20230719	125100	385255460	13470	13470	13470	13470	0
452	20230719	125000	385255460	13470	13470	13470	13470	0
453	20230719	124900	385255460	13470	13460	13470	13460	142
454	20230719	124800	383342890	13460	13460	13460	13460	0
455	20230719	124700	383342890	13460	13460	13460	13460	31
456	20230719	124600	382925630	13460	13460	13460	13460	0
457	20230719	124500	382925630	13460	13460	13460	13460	0
458	20230719	124400	382925630	13460	13450	13460	13450	6
459	20230719	124300	382844880	13460	13460	13460	13460	0
460	20230719	124200	382844880	13460	13460	13460	13460	1
461	20230719	124100	382831420	13480	13480	13480	13480	0
462	20230719	124000	382831420	13480	13480	13480	13480	0
463	20230719	123900	382831420	13480	13480	13480	13480	0
464	20230719	123800	382831420	13480	13480	13480	13480	0
465	20230719	123700	382831420	13480	13480	13480	13480	100
466	20230719	123600	381483420	13490	13490	13490	13490	0
467	20230719	123500	381483420	13490	13490	13490	13490	0
468	20230719	123400	381483420	13490	13490	13490	13490	1
469	20230719	123300	381469930	13390	13390	13390	13390	4
470	20230719	123200	381416370	13490	13430	13490	13400	582
471	20230719	123100	373606060	13430	13470	13470	13430	104
472	20230719	123000	372205300	13470	13470	13470	13470	0
473	20230719	122900	372205300	13470	13470	13470	13470	74
474	20230719	122800	371208520	13480	13480	13480	13480	0
475	20230719	122700	371208520	13480	13420	13480	13420	8
476	20230719	122600	371101100	13420	13420	13420	13420	0
477	20230719	122500	371101100	13420	13420	13420	13420	0
478	20230719	122400	371101100	13420	13400	13420	13400	924
479	20230719	122300	358701750	13410	13410	13410	13410	0
480	20230719	122200	358701750	13410	13410	13410	13410	0
481	20230719	122100	358701750	13410	13410	13410	13410	0
482	20230719	122000	358701750	13410	13410	13410	13410	0
483	20230719	121900	358701750	13410	13410	13410	13410	0
484	20230719	121800	358701750	13410	13400	13410	13400	2
485	20230719	121700	358674940	13380	13380	13380	13380	1
486	20230719	121600	358661560	13400	13400	13400	13400	1
487	20230719	121500	358648160	13340	13340	13340	13340	0
488	20230719	121400	358648160	13340	13340	13340	13340	0
489	20230719	121300	358648160	13340	13340	13340	13340	0
490	20230719	121200	358648160	13340	13340	13340	13340	0
491	20230719	121100	358648160	13340	13340	13340	13340	0
492	20230719	121000	358648160	13340	13340	13340	13340	0
493	20230719	120900	358648160	13340	13340	13340	13340	0
494	20230719	120800	358648160	13340	13340	13340	13340	0
495	20230719	120700	358648160	13340	13340	13340	13340	0
496	20230719	120600	358648160	13340	13340	13340	13340	0
497	20230719	120500	358648160	13340	13340	13340	13340	0
498	20230719	120400	358648160	13340	13340	13340	13340	0
499	20230719	120300	358648160	13340	13340	13340	13340	0
500	20230719	120200	358648160	13340	13340	13340	13340	6
501	20230719	120100	358568120	13340	13340	13340	13340	0
502	20230719	120000	358568120	13340	13340	13340	13340	0
503	20230719	115900	358568120	13340	13340	13340	13340	0
504	20230719	115800	358568120	13340	13340	13340	13340	1100
505	20230719	115700	343894120	13350	13350	13350	13350	1010
506	20230719	115600	330410620	13350	13370	13370	13350	11
507	20230719	115500	330263690	13460	13460	13460	13460	0
508	20230719	115400	330263690	13460	13460	13460	13460	5
509	20230719	115300	330196390	13480	13480	13480	13480	0
510	20230719	115200	330196390	13480	13480	13480	13480	1
511	20230719	115100	330182910	13360	13410	13410	13360	500
512	20230719	115000	323496240	13410	13410	13410	13410	0
513	20230719	114900	323496240	13410	13410	13410	13410	0
514	20230719	114800	323496240	13410	13410	13410	13410	0
515	20230719	114700	323496240	13410	13410	13410	13410	0
516	20230719	114600	323496240	13410	13410	13410	13410	0
517	20230719	114500	323496240	13410	13410	13410	13410	0
518	20230719	114400	323496240	13410	13410	13410	13410	1
519	20230719	114300	323482830	13480	13480	13480	13480	0
520	20230719	114200	323482830	13480	13480	13480	13480	1
521	20230719	114100	323469350	13400	13400	13400	13400	0
522	20230719	114000	323469350	13400	13400	13400	13400	0
523	20230719	113900	323469350	13400	13400	13400	13400	0
524	20230719	113800	323469350	13400	13400	13400	13400	0
525	20230719	113700	323469350	13400	13400	13400	13400	0
526	20230719	113600	323469350	13400	13400	13400	13400	3
527	20230719	113500	323429150	13400	13410	13410	13400	135
528	20230719	113400	321619990	13420	13420	13420	13420	352
529	20230719	113300	316896150	13420	13420	13420	13420	10
530	20230719	113200	316761950	13410	13430	13430	13410	150
531	20230719	113100	314749710	13480	13480	13480	13480	0
532	20230719	113000	314749710	13480	13480	13480	13480	150
533	20230719	112900	312727710	13480	13420	13480	13420	103
534	20230719	112800	311344280	13370	13370	13370	13370	0
535	20230719	112700	311344280	13370	13370	13370	13370	0
536	20230719	112600	311344280	13370	13370	13370	13370	0
537	20230719	112500	311344280	13370	13370	13370	13370	0
538	20230719	112400	311344280	13370	13370	13370	13370	0
539	20230719	112300	311344280	13370	13370	13370	13370	0
540	20230719	112200	311344280	13370	13370	13370	13370	0
541	20230719	112100	311344280	13370	13380	13380	13370	500
542	20230719	112000	304656200	13380	13380	13380	13380	0
543	20230719	111900	304656200	13380	13380	13380	13380	0
544	20230719	111800	304656200	13380	13380	13380	13380	150
545	20230719	111700	302649200	13420	13420	13420	13420	0
546	20230719	111600	302649200	13420	13420	13420	13420	0
547	20230719	111500	302649200	13420	13420	13420	13420	0
548	20230719	111400	302649200	13420	13430	13430	13420	231
549	20230719	111300	299548400	13430	13430	13430	13430	0
550	20230719	111200	299548400	13430	13420	13430	13420	59
551	20230719	111100	298756150	13410	13370	13410	13350	1055
552	20230719	111000	284659240	13360	13360	13360	13360	0
553	20230719	110900	284659240	13360	13400	13400	13360	200
554	20230719	110800	281984870	13400	13400	13400	13400	2
555	20230719	110700	281958070	13390	13390	13390	13390	0
556	20230719	110600	281958070	13390	13410	13410	13390	16
557	20230719	110500	281743610	13400	13400	13400	13400	2
558	20230719	110400	281716810	13400	13400	13400	13400	500
559	20230719	110300	275016810	13390	13460	13460	13390	1219
560	20230719	110200	258661110	13440	13440	13440	13440	0
561	20230719	110100	258661110	13440	13440	13440	13440	0
562	20230719	110000	258661110	13440	13440	13440	13440	0
563	20230719	105900	258661110	13440	13460	13460	13440	323
564	20230719	105800	254313850	13460	13460	13460	13460	0
565	20230719	105700	254313850	13460	13460	13460	13460	0
566	20230719	105600	254313850	13460	13460	13460	13460	0
567	20230719	105500	254313850	13460	13460	13460	13460	1
568	20230719	105400	254300390	13460	13460	13460	13460	0
569	20230719	105300	254300390	13460	13460	13460	13460	0
570	20230719	105200	254300390	13460	13490	13490	13460	9
571	20230719	105100	254179150	13500	13500	13500	13500	431
572	20230719	105000	248360650	13520	13520	13520	13520	0
573	20230719	104900	248360650	13520	13520	13520	13520	0
574	20230719	104800	248360650	13520	13520	13520	13520	0
575	20230719	104700	248360650	13520	13520	13520	13520	1
576	20230719	104600	248347130	13480	13480	13480	13480	0
577	20230719	104500	248347130	13480	13480	13480	13480	0
578	20230719	104400	248347130	13480	13480	13480	13480	0
579	20230719	104300	248347130	13480	13480	13480	13480	0
580	20230719	104200	248347130	13480	13480	13480	13480	0
581	20230719	104100	248347130	13480	13500	13500	13480	5
582	20230719	104000	248279700	13450	13530	13560	13450	1074
583	20230719	103900	233818580	13530	13490	13530	13490	53
584	20230719	103800	233102940	13490	13490	13490	13490	0
585	20230719	103700	233102940	13490	13490	13490	13490	78
586	20230719	103600	232050720	13480	13480	13480	13480	0
587	20230719	103500	232050720	13480	13480	13480	13480	19
588	20230719	103400	231794600	13490	13490	13490	13490	3
589	20230719	103300	231754130	13490	13490	13490	13490	0
590	20230719	103200	231754130	13490	13490	13490	13490	0
591	20230719	103100	231754130	13490	13490	13490	13490	5
592	20230719	103000	231686680	13490	13490	13490	13490	0
593	20230719	102900	231686680	13490	13490	13490	13490	0
594	20230719	102800	231686680	13490	13490	13490	13490	122
595	20230719	102700	230040900	13490	13490	13490	13490	0
596	20230719	102600	230040900	13490	13490	13490	13490	0
597	20230719	102500	230040900	13490	13490	13490	13490	0
598	20230719	102400	230040900	13490	13490	13490	13490	0
599	20230719	102300	230040900	13490	13490	13490	13490	25
600	20230719	102200	229703650	13490	13490	13490	13490	50
601	20230719	102100	229029150	13490	13510	13510	13490	119
602	20230719	102000	227422710	13520	13520	13520	13520	0
603	20230719	101900	227422710	13520	13520	13520	13520	0
604	20230719	101800	227422710	13520	13510	13520	13510	2
605	20230719	101700	227395680	13510	13510	13510	13510	0
606	20230719	101600	227395680	13510	13510	13510	13510	6
607	20230719	101500	227314620	13470	13500	13500	13470	60
608	20230719	101400	226505360	13500	13470	13500	13470	277
609	20230719	101300	222767990	13460	13410	13460	13410	629
610	20230719	101200	214317260	13410	13380	13410	13380	575
611	20230719	101100	206612470	13380	13380	13380	13380	26
612	20230719	101000	206264590	13380	13300	13380	13300	21
613	20230719	100900	205984490	13300	13360	13360	13300	1000
614	20230719	100800	192677140	13400	13400	13400	13300	1329
615	20230719	100700	174977050	13430	13390	13430	13350	104
616	20230719	100600	173585980	13360	13410	13410	13360	715
617	20230719	100500	164030940	13400	13400	13400	13400	0
618	20230719	100400	164030940	13400	13400	13400	13400	0
619	20230719	100300	164030940	13400	13400	13400	13400	0
620	20230719	100200	164030940	13400	13400	13400	13400	0
621	20230719	100100	164030940	13400	13420	13420	13400	50
622	20230719	100000	163360650	13460	13460	13460	13460	15
623	20230719	095900	163158750	13370	13450	13450	13370	390
624	20230719	095800	157942630	13490	13480	13490	13480	2
625	20230719	095700	157915660	13400	13400	13400	13400	0
626	20230719	095600	157915660	13400	13400	13400	13400	0
627	20230719	095500	157915660	13400	13430	13430	13400	100
628	20230719	095400	156574720	13400	13500	13500	13400	3805
629	20230719	095300	105552730	13490	13490	13490	13490	3
630	20230719	095200	105512260	13490	13470	13490	13450	214
631	20230719	095100	102631470	13440	13440	13440	13440	0
632	20230719	095000	102631470	13440	13470	13470	13440	7
633	20230719	094900	102537350	13470	13470	13470	13470	1
634	20230719	094800	102523880	13450	13450	13450	13450	1
635	20230719	094700	102510430	13410	13500	13500	13410	450
636	20230719	094600	96462230	13490	13490	13490	13490	1
637	20230719	094500	96448740	13540	13540	13540	13540	10
638	20230719	094400	96313340	13550	13550	13550	13550	1
639	20230719	094300	96299790	13560	13560	13560	13560	0
640	20230719	094200	96299790	13560	13560	13560	13560	0
641	20230719	094100	96299790	13560	13560	13560	13560	0
642	20230719	094000	96299790	13560	13510	13560	13440	531
643	20230719	093900	89150900	13500	13500	13500	13500	0
644	20230719	093800	89150900	13500	13520	13520	13500	130
645	20230719	093700	87395370	13500	13510	13510	13500	5
646	20230719	093600	87327840	13550	13550	13550	13550	0
647	20230719	093500	87327840	13550	13550	13550	13550	1
648	20230719	093400	87314290	13500	13530	13530	13500	2312
649	20230719	093300	56095360	13520	13550	13550	13520	100
650	20230719	093200	54742700	13520	13520	13520	13520	0
651	20230719	093100	54742700	13520	13540	13540	13520	163
652	20230719	093000	52538450	13530	13540	13540	13530	5
653	20230719	092900	52470790	13540	13570	13570	13540	284
654	20230719	092800	48624560	13550	13550	13550	13550	0
655	20230719	092700	48624560	13550	13560	13570	13550	301
656	20230719	092600	44545050	13570	13570	13570	13570	70
657	20230719	092500	43595150	13550	13580	13580	13540	204
658	20230719	092400	40829640	13560	13560	13560	13560	0
659	20230719	092300	40829640	13560	13560	13560	13560	0
660	20230719	092200	40829640	13560	13580	13580	13560	537
661	20230719	092100	33547680	13580	13570	13580	13570	502
662	20230719	092000	26735520	13570	13620	13620	13570	483
663	20230719	091900	20180540	13580	13610	13610	13580	28
664	20230719	091800	19800270	13580	13630	13630	13580	204
665	20230719	091700	17025910	13630	13630	13630	13630	20
666	20230719	091600	16753310	13630	13630	13630	13630	36
667	20230719	091500	16262630	13630	13640	13640	13630	113
668	20230719	091400	14722410	13650	13670	13670	13650	107
669	20230719	091300	13261810	13670	13670	13670	13670	0
670	20230719	091200	13261810	13670	13700	13700	13670	780
671	20230719	091100	2593770	13740	13740	13740	13740	19
672	20230719	091000	2332710	13700	13700	13700	13700	0
673	20230719	090900	2332710	13700	13740	13740	13700	127
674	20230719	090800	591340	13750	13750	13750	13750	0
675	20230719	090700	591340	13750	13750	13750	13750	0
676	20230719	090600	591340	13750	13750	13750	13750	0
677	20230719	090500	591340	13750	13750	13750	13750	2
678	20230719	090400	563840	13750	13750	13750	13750	0
679	20230719	090300	563840	13750	13750	13750	13750	0
680	20230719	090200	563840	13750	13750	13750	13750	0
681	20230719	090100	563840	13750	13750	13750	13750	10
682	20230719	090000	426340	13760	13750	13760	13750	31