KissMeData/357580/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	205900	882310170	15650	15650	15650	15650	781
3	20230719	205800	882310170	15650	15650	15650	15650	0
4	20230719	205700	882310170	15650	15650	15650	15650	0
5	20230719	205600	882310170	15650	15650	15650	15650	0
6	20230719	205500	882310170	15650	15650	15650	15650	0
7	20230719	205400	882310170	15650	15650	15650	15650	0
8	20230719	205300	882310170	15650	15650	15650	15650	0
9	20230719	205200	882310170	15650	15650	15650	15650	0
10	20230719	205100	882310170	15650	15650	15650	15650	0
11	20230719	205000	882310170	15650	15650	15650	15650	0
12	20230719	204900	882310170	15650	15650	15650	15650	0
13	20230719	204800	882310170	15650	15650	15650	15650	0
14	20230719	204700	882310170	15650	15650	15650	15650	0
15	20230719	204600	882310170	15650	15650	15650	15650	0
16	20230719	204500	882310170	15650	15650	15650	15650	0
17	20230719	204400	882310170	15650	15650	15650	15650	0
18	20230719	204300	882310170	15650	15650	15650	15650	0
19	20230719	204200	882310170	15650	15650	15650	15650	0
20	20230719	204100	882310170	15650	15650	15650	15650	0
21	20230719	204000	882310170	15650	15650	15650	15650	0
22	20230719	203900	882310170	15650	15650	15650	15650	0
23	20230719	203800	882310170	15650	15650	15650	15650	0
24	20230719	203700	882310170	15650	15650	15650	15650	0
25	20230719	203600	882310170	15650	15650	15650	15650	0
26	20230719	203500	882310170	15650	15650	15650	15650	0
27	20230719	203400	882310170	15650	15650	15650	15650	0
28	20230719	203300	882310170	15650	15650	15650	15650	0
29	20230719	203200	882310170	15650	15650	15650	15650	0
30	20230719	203100	882310170	15650	15650	15650	15650	0
31	20230719	203000	882310170	15650	15650	15650	15650	0
32	20230719	202900	882310170	15650	15650	15650	15650	781
33	20230719	202800	882310170	15650	15650	15650	15650	0
34	20230719	202700	882310170	15650	15650	15650	15650	0
35	20230719	202600	882310170	15650	15650	15650	15650	0
36	20230719	202500	882310170	15650	15650	15650	15650	0
37	20230719	202400	882310170	15650	15650	15650	15650	0
38	20230719	202300	882310170	15650	15650	15650	15650	0
39	20230719	202200	882310170	15650	15650	15650	15650	0
40	20230719	202100	882310170	15650	15650	15650	15650	0
41	20230719	202000	882310170	15650	15650	15650	15650	0
42	20230719	201900	882310170	15650	15650	15650	15650	0
43	20230719	201800	882310170	15650	15650	15650	15650	0
44	20230719	201700	882310170	15650	15650	15650	15650	0
45	20230719	201600	882310170	15650	15650	15650	15650	0
46	20230719	201500	882310170	15650	15650	15650	15650	0
47	20230719	201400	882310170	15650	15650	15650	15650	0
48	20230719	201300	882310170	15650	15650	15650	15650	0
49	20230719	201200	882310170	15650	15650	15650	15650	0
50	20230719	201100	882310170	15650	15650	15650	15650	0
51	20230719	201000	882310170	15650	15650	15650	15650	0
52	20230719	200900	882310170	15650	15650	15650	15650	0
53	20230719	200800	882310170	15650	15650	15650	15650	0
54	20230719	200700	882310170	15650	15650	15650	15650	0
55	20230719	200600	882310170	15650	15650	15650	15650	0
56	20230719	200500	882310170	15650	15650	15650	15650	0
57	20230719	200400	882310170	15650	15650	15650	15650	0
58	20230719	200300	882310170	15650	15650	15650	15650	0
59	20230719	200200	882310170	15650	15650	15650	15650	0
60	20230719	200100	882310170	15650	15650	15650	15650	0
61	20230719	200000	882310170	15650	15650	15650	15650	0
62	20230719	195900	882310170	15650	15650	15650	15650	781
63	20230719	195800	882310170	15650	15650	15650	15650	0
64	20230719	195700	882310170	15650	15650	15650	15650	0
65	20230719	195600	882310170	15650	15650	15650	15650	0
66	20230719	195500	882310170	15650	15650	15650	15650	0
67	20230719	195400	882310170	15650	15650	15650	15650	0
68	20230719	195300	882310170	15650	15650	15650	15650	0
69	20230719	195200	882310170	15650	15650	15650	15650	0
70	20230719	195100	882310170	15650	15650	15650	15650	0
71	20230719	195000	882310170	15650	15650	15650	15650	0
72	20230719	194900	882310170	15650	15650	15650	15650	0
73	20230719	194800	882310170	15650	15650	15650	15650	0
74	20230719	194700	882310170	15650	15650	15650	15650	0
75	20230719	194600	882310170	15650	15650	15650	15650	0
76	20230719	194500	882310170	15650	15650	15650	15650	0
77	20230719	194400	882310170	15650	15650	15650	15650	0
78	20230719	194300	882310170	15650	15650	15650	15650	0
79	20230719	194200	882310170	15650	15650	15650	15650	0
80	20230719	194100	882310170	15650	15650	15650	15650	0
81	20230719	194000	882310170	15650	15650	15650	15650	0
82	20230719	193900	882310170	15650	15650	15650	15650	0
83	20230719	193800	882310170	15650	15650	15650	15650	0
84	20230719	193700	882310170	15650	15650	15650	15650	0
85	20230719	193600	882310170	15650	15650	15650	15650	0
86	20230719	193500	882310170	15650	15650	15650	15650	0
87	20230719	193400	882310170	15650	15650	15650	15650	0
88	20230719	193300	882310170	15650	15650	15650	15650	0
89	20230719	193200	882310170	15650	15650	15650	15650	0
90	20230719	193100	882310170	15650	15650	15650	15650	0
91	20230719	193000	882310170	15650	15650	15650	15650	0
92	20230719	192900	882310170	15650	15650	15650	15650	781
93	20230719	192800	882310170	15650	15650	15650	15650	0
94	20230719	192700	882310170	15650	15650	15650	15650	0
95	20230719	192600	882310170	15650	15650	15650	15650	0
96	20230719	192500	882310170	15650	15650	15650	15650	0
97	20230719	192400	882310170	15650	15650	15650	15650	0
98	20230719	192300	882310170	15650	15650	15650	15650	0
99	20230719	192200	882310170	15650	15650	15650	15650	0
100	20230719	192100	882310170	15650	15650	15650	15650	0
101	20230719	192000	882310170	15650	15650	15650	15650	0
102	20230719	191900	882310170	15650	15650	15650	15650	0
103	20230719	191800	882310170	15650	15650	15650	15650	0
104	20230719	191700	882310170	15650	15650	15650	15650	0
105	20230719	191600	882310170	15650	15650	15650	15650	0
106	20230719	191500	882310170	15650	15650	15650	15650	0
107	20230719	191400	882310170	15650	15650	15650	15650	0
108	20230719	191300	882310170	15650	15650	15650	15650	0
109	20230719	191200	882310170	15650	15650	15650	15650	0
110	20230719	191100	882310170	15650	15650	15650	15650	0
111	20230719	191000	882310170	15650	15650	15650	15650	0
112	20230719	190900	882310170	15650	15650	15650	15650	0
113	20230719	190800	882310170	15650	15650	15650	15650	0
114	20230719	190700	882310170	15650	15650	15650	15650	0
115	20230719	190600	882310170	15650	15650	15650	15650	0
116	20230719	190500	882310170	15650	15650	15650	15650	0
117	20230719	190400	882310170	15650	15650	15650	15650	0
118	20230719	190300	882310170	15650	15650	15650	15650	0
119	20230719	190200	882310170	15650	15650	15650	15650	0
120	20230719	190100	882310170	15650	15650	15650	15650	0
121	20230719	190000	882310170	15650	15650	15650	15650	0
122	20230719	185900	882310170	15650	15650	15650	15650	781
123	20230719	185800	882310170	15650	15650	15650	15650	0
124	20230719	185700	882310170	15650	15650	15650	15650	0
125	20230719	185600	882310170	15650	15650	15650	15650	0
126	20230719	185500	882310170	15650	15650	15650	15650	0
127	20230719	185400	882310170	15650	15650	15650	15650	0
128	20230719	185300	882310170	15650	15650	15650	15650	0
129	20230719	185200	882310170	15650	15650	15650	15650	0
130	20230719	185100	882310170	15650	15650	15650	15650	0
131	20230719	185000	882310170	15650	15650	15650	15650	0
132	20230719	184900	882310170	15650	15650	15650	15650	0
133	20230719	184800	882310170	15650	15650	15650	15650	0
134	20230719	184700	882310170	15650	15650	15650	15650	0
135	20230719	184600	882310170	15650	15650	15650	15650	0
136	20230719	184500	882310170	15650	15650	15650	15650	0
137	20230719	184400	882310170	15650	15650	15650	15650	0
138	20230719	184300	882310170	15650	15650	15650	15650	0
139	20230719	184200	882310170	15650	15650	15650	15650	0
140	20230719	184100	882310170	15650	15650	15650	15650	0
141	20230719	184000	882310170	15650	15650	15650	15650	0
142	20230719	183900	882310170	15650	15650	15650	15650	0
143	20230719	183800	882310170	15650	15650	15650	15650	0
144	20230719	183700	882310170	15650	15650	15650	15650	0
145	20230719	183600	882310170	15650	15650	15650	15650	0
146	20230719	183500	882310170	15650	15650	15650	15650	0
147	20230719	183400	882310170	15650	15650	15650	15650	0
148	20230719	183300	882310170	15650	15650	15650	15650	0
149	20230719	183200	882310170	15650	15650	15650	15650	0
150	20230719	183100	882310170	15650	15650	15650	15650	0
151	20230719	183000	882310170	15650	15650	15650	15650	0
152	20230719	182900	882310170	15650	15650	15650	15650	781
153	20230719	182800	882310170	15650	15650	15650	15650	0
154	20230719	182700	882310170	15650	15650	15650	15650	0
155	20230719	182600	882310170	15650	15650	15650	15650	0
156	20230719	182500	882310170	15650	15650	15650	15650	0
157	20230719	182400	882310170	15650	15650	15650	15650	0
158	20230719	182300	882310170	15650	15650	15650	15650	0
159	20230719	182200	882310170	15650	15650	15650	15650	0
160	20230719	182100	882310170	15650	15650	15650	15650	0
161	20230719	182000	882310170	15650	15650	15650	15650	0
162	20230719	181900	882310170	15650	15650	15650	15650	0
163	20230719	181800	882310170	15650	15650	15650	15650	0
164	20230719	181700	882310170	15650	15650	15650	15650	0
165	20230719	181600	882310170	15650	15650	15650	15650	0
166	20230719	181500	882310170	15650	15650	15650	15650	0
167	20230719	181400	882310170	15650	15650	15650	15650	0
168	20230719	181300	882310170	15650	15650	15650	15650	0
169	20230719	181200	882310170	15650	15650	15650	15650	0
170	20230719	181100	882310170	15650	15650	15650	15650	0
171	20230719	181000	882310170	15650	15650	15650	15650	0
172	20230719	180900	882310170	15650	15650	15650	15650	0
173	20230719	180800	882310170	15650	15650	15650	15650	0
174	20230719	180700	882310170	15650	15650	15650	15650	0
175	20230719	180600	882310170	15650	15650	15650	15650	0
176	20230719	180500	882310170	15650	15650	15650	15650	0
177	20230719	180400	882310170	15650	15650	15650	15650	0
178	20230719	180300	882310170	15650	15650	15650	15650	0
179	20230719	180200	882310170	15650	15650	15650	15650	0
180	20230719	180100	882310170	15650	15650	15650	15650	0
181	20230719	180000	882310170	15650	15650	15650	15650	0
182	20230719	175900	882310170	15650	15650	15650	15650	781
183	20230719	175800	882310170	15650	15650	15650	15650	0
184	20230719	175700	882310170	15650	15650	15650	15650	0
185	20230719	175600	882310170	15650	15650	15650	15650	0
186	20230719	175500	882310170	15650	15650	15650	15650	0
187	20230719	175400	882310170	15650	15650	15650	15650	0
188	20230719	175300	882310170	15650	15650	15650	15650	0
189	20230719	175200	882310170	15650	15650	15650	15650	0
190	20230719	175100	882310170	15650	15650	15650	15650	0
191	20230719	175000	882310170	15650	15650	15650	15650	0
192	20230719	174900	882310170	15650	15650	15650	15650	0
193	20230719	174800	882310170	15650	15650	15650	15650	0
194	20230719	174700	882310170	15650	15650	15650	15650	0
195	20230719	174600	882310170	15650	15650	15650	15650	0
196	20230719	174500	882310170	15650	15650	15650	15650	0
197	20230719	174400	882310170	15650	15650	15650	15650	0
198	20230719	174300	882310170	15650	15650	15650	15650	0
199	20230719	174200	882310170	15650	15650	15650	15650	0
200	20230719	174100	882310170	15650	15650	15650	15650	0
201	20230719	174000	882310170	15650	15650	15650	15650	0
202	20230719	173900	882310170	15650	15650	15650	15650	0
203	20230719	173800	882310170	15650	15650	15650	15650	0
204	20230719	173700	882310170	15650	15650	15650	15650	0
205	20230719	173600	882310170	15650	15650	15650	15650	0
206	20230719	173500	882310170	15650	15650	15650	15650	0
207	20230719	173400	882310170	15650	15650	15650	15650	0
208	20230719	173300	882310170	15650	15650	15650	15650	0
209	20230719	173200	882310170	15650	15650	15650	15650	0
210	20230719	173100	882310170	15650	15650	15650	15650	0
211	20230719	173000	882310170	15650	15650	15650	15650	0
212	20230719	172900	882310170	15650	15650	15650	15650	781
213	20230719	172800	882310170	15650	15650	15650	15650	0
214	20230719	172700	882310170	15650	15650	15650	15650	0
215	20230719	172600	882310170	15650	15650	15650	15650	0
216	20230719	172500	882310170	15650	15650	15650	15650	0
217	20230719	172400	882310170	15650	15650	15650	15650	0
218	20230719	172300	882310170	15650	15650	15650	15650	0
219	20230719	172200	882310170	15650	15650	15650	15650	0
220	20230719	172100	882310170	15650	15650	15650	15650	0
221	20230719	172000	882310170	15650	15650	15650	15650	0
222	20230719	171900	882310170	15650	15650	15650	15650	0
223	20230719	171800	882310170	15650	15650	15650	15650	0
224	20230719	171700	882310170	15650	15650	15650	15650	0
225	20230719	171600	882310170	15650	15650	15650	15650	0
226	20230719	171500	882310170	15650	15650	15650	15650	0
227	20230719	171400	882310170	15650	15650	15650	15650	0
228	20230719	171300	882310170	15650	15650	15650	15650	0
229	20230719	171200	882310170	15650	15650	15650	15650	0
230	20230719	171100	882310170	15650	15650	15650	15650	0
231	20230719	171000	882310170	15650	15650	15650	15650	0
232	20230719	170900	882310170	15650	15650	15650	15650	0
233	20230719	170800	882310170	15650	15650	15650	15650	0
234	20230719	170700	882310170	15650	15650	15650	15650	0
235	20230719	170600	882310170	15650	15650	15650	15650	0
236	20230719	170500	882310170	15650	15650	15650	15650	0
237	20230719	170400	882310170	15650	15650	15650	15650	0
238	20230719	170300	882310170	15650	15650	15650	15650	0
239	20230719	170200	882310170	15650	15650	15650	15650	0
240	20230719	170100	882310170	15650	15650	15650	15650	0
241	20230719	170000	882310170	15650	15650	15650	15650	0
242	20230719	165900	882310170	15650	15650	15650	15650	781
243	20230719	165800	882310170	15650	15650	15650	15650	0
244	20230719	165700	882310170	15650	15650	15650	15650	0
245	20230719	165600	882310170	15650	15650	15650	15650	0
246	20230719	165500	882310170	15650	15650	15650	15650	0
247	20230719	165400	882310170	15650	15650	15650	15650	0
248	20230719	165300	882310170	15650	15650	15650	15650	0
249	20230719	165200	882310170	15650	15650	15650	15650	0
250	20230719	165100	882310170	15650	15650	15650	15650	0
251	20230719	165000	882310170	15650	15650	15650	15650	0
252	20230719	164900	882310170	15650	15650	15650	15650	0
253	20230719	164800	882310170	15650	15650	15650	15650	0
254	20230719	164700	882310170	15650	15650	15650	15650	0
255	20230719	164600	882310170	15650	15650	15650	15650	0
256	20230719	164500	882310170	15650	15650	15650	15650	0
257	20230719	164400	882310170	15650	15650	15650	15650	0
258	20230719	164300	882310170	15650	15650	15650	15650	0
259	20230719	164200	882310170	15650	15650	15650	15650	0
260	20230719	164100	882310170	15650	15650	15650	15650	0
261	20230719	164000	882310170	15650	15650	15650	15650	0
262	20230719	163900	882310170	15650	15650	15650	15650	0
263	20230719	163800	882310170	15650	15650	15650	15650	0
264	20230719	163700	882310170	15650	15650	15650	15650	0
265	20230719	163600	882310170	15650	15650	15650	15650	0
266	20230719	163500	882310170	15650	15650	15650	15650	0
267	20230719	163400	882310170	15650	15650	15650	15650	0
268	20230719	163300	882310170	15650	15650	15650	15650	0
269	20230719	163200	882310170	15650	15650	15650	15650	0
270	20230719	163100	882310170	15650	15650	15650	15650	0
271	20230719	163000	882310170	15650	15650	15650	15650	0
272	20230719	162900	882310170	15650	15650	15650	15650	781
273	20230719	162800	882310170	15650	15650	15650	15650	0
274	20230719	162700	882310170	15650	15650	15650	15650	0
275	20230719	162600	882310170	15650	15650	15650	15650	0
276	20230719	162500	882310170	15650	15650	15650	15650	0
277	20230719	162400	882310170	15650	15650	15650	15650	0
278	20230719	162300	882310170	15650	15650	15650	15650	0
279	20230719	162200	882310170	15650	15650	15650	15650	0
280	20230719	162100	882310170	15650	15650	15650	15650	0
281	20230719	162000	882310170	15650	15650	15650	15650	0
282	20230719	161900	882310170	15650	15650	15650	15650	0
283	20230719	161800	882310170	15650	15650	15650	15650	0
284	20230719	161700	882310170	15650	15650	15650	15650	0
285	20230719	161600	882310170	15650	15650	15650	15650	0
286	20230719	161500	882310170	15650	15650	15650	15650	0
287	20230719	161400	882310170	15650	15650	15650	15650	0
288	20230719	161300	882310170	15650	15650	15650	15650	0
289	20230719	161200	882310170	15650	15650	15650	15650	0
290	20230719	161100	882310170	15650	15650	15650	15650	0
291	20230719	161000	882310170	15650	15650	15650	15650	0
292	20230719	160900	882310170	15650	15650	15650	15650	0
293	20230719	160800	882310170	15650	15650	15650	15650	0
294	20230719	160700	882310170	15650	15650	15650	15650	0
295	20230719	160600	882310170	15650	15650	15650	15650	0
296	20230719	160500	882310170	15650	15650	15650	15650	0
297	20230719	160400	882310170	15650	15650	15650	15650	0
298	20230719	160300	882310170	15650	15650	15650	15650	0
299	20230719	160200	882310170	15650	15650	15650	15650	0
300	20230719	160100	882310170	15650	15650	15650	15650	0
301	20230719	160000	882310170	15650	15650	15650	15650	0
302	20230719	155900	882310170	15650	15650	15650	15650	781
303	20230719	155800	882310170	15650	15650	15650	15650	0
304	20230719	155700	882310170	15650	15650	15650	15650	0
305	20230719	155600	882310170	15650	15650	15650	15650	0
306	20230719	155500	882310170	15650	15650	15650	15650	0
307	20230719	155400	882310170	15650	15650	15650	15650	0
308	20230719	155300	882310170	15650	15650	15650	15650	0
309	20230719	155200	882310170	15650	15650	15650	15650	0
310	20230719	155100	882310170	15650	15650	15650	15650	0
311	20230719	155000	882310170	15650	15650	15650	15650	0
312	20230719	154900	882310170	15650	15650	15650	15650	0
313	20230719	154800	882310170	15650	15650	15650	15650	0
314	20230719	154700	882310170	15650	15650	15650	15650	0
315	20230719	154600	882310170	15650	15650	15650	15650	0
316	20230719	154500	882310170	15650	15650	15650	15650	0
317	20230719	154400	882310170	15650	15650	15650	15650	0
318	20230719	154300	882310170	15650	15650	15650	15650	0
319	20230719	154200	882310170	15650	15650	15650	15650	0
320	20230719	154100	882310170	15650	15650	15650	15650	0
321	20230719	154000	882310170	15650	15650	15650	15650	0
322	20230719	153900	882310170	15650	15650	15650	15650	0
323	20230719	153800	882310170	15650	15650	15650	15650	0
324	20230719	153700	882310170	15650	15650	15650	15650	0
325	20230719	153600	882310170	15650	15650	15650	15650	0
326	20230719	153500	882310170	15650	15650	15650	15650	0
327	20230719	153400	882310170	15650	15650	15650	15650	0
328	20230719	153300	882310170	15650	15650	15650	15650	0
329	20230719	153200	882310170	15650	15650	15650	15650	0
330	20230719	153100	882310170	15650	15650	15650	15650	0
331	20230719	153000	882310170	15650	15650	15650	15650	781
332	20230719	152900	870087520	15690	15690	15690	15690	0
333	20230719	152800	870087520	15690	15690	15690	15690	0
334	20230719	152700	870087520	15690	15690	15690	15690	0
335	20230719	152600	870087520	15690	15690	15690	15690	0
336	20230719	152500	870087520	15690	15690	15690	15690	0
337	20230719	152400	870087520	15690	15690	15690	15690	0
338	20230719	152300	870087520	15690	15690	15690	15690	0
339	20230719	152200	870087520	15690	15690	15690	15690	0
340	20230719	152100	870087520	15690	15690	15690	15690	0
341	20230719	152000	870087520	15690	15690	15690	15690	0
342	20230719	151900	870087520	15690	15680	15690	15680	16
343	20230719	151800	869836620	15680	15680	15680	15680	1
344	20230719	151700	869820940	15680	15660	15680	15650	823
345	20230719	151600	856938500	15680	15680	15680	15680	0
346	20230719	151500	856938500	15680	15670	15680	15670	276
347	20230719	151400	852613470	15690	15690	15690	15690	0
348	20230719	151300	852613470	15690	15690	15690	15690	19
349	20230719	151200	852315360	15690	15650	15690	15650	21
350	20230719	151100	851986670	15700	15690	15700	15690	204
351	20230719	151000	848784580	15700	15700	15700	15700	0
352	20230719	150900	848784580	15700	15690	15700	15690	120
353	20230719	150800	846901440	15700	15670	15700	15650	901
354	20230719	150700	832791730	15670	15670	15670	15670	2
355	20230719	150600	832760390	15660	15700	15700	15660	74
356	20230719	150500	831598870	15700	15690	15700	15690	10
357	20230719	150400	831441950	15690	15660	15700	15660	174
358	20230719	150300	828717040	15700	15680	15700	15660	215
359	20230719	150200	825348720	15680	15700	15700	15680	11
360	20230719	150100	825176200	15700	15690	15700	15680	95
361	20230719	150000	823685670	15700	15700	15700	15700	4
362	20230719	145900	823622870	15700	15700	15700	15700	384
363	20230719	145800	817594070	15700	15680	15700	15680	126
364	20230719	145700	815616330	15680	15660	15680	15660	321
365	20230719	145600	810587830	15680	15690	15690	15670	16
366	20230719	145500	810336910	15690	15730	15730	15690	162
367	20230719	145400	807794200	15730	15730	15730	15730	9
368	20230719	145300	807652630	15730	15730	15730	15730	10
369	20230719	145200	807495330	15730	15740	15740	15730	19
370	20230719	145100	807196380	15740	15740	15740	15740	11
371	20230719	145000	807023240	15740	15730	15740	15730	7
372	20230719	144900	806913090	15730	15740	15740	15730	33
373	20230719	144800	806393990	15740	15740	15750	15740	47
374	20230719	144700	805654150	15740	15760	15760	15740	24
375	20230719	144600	805276190	15760	15760	15760	15750	12
376	20230719	144500	805087170	15760	15760	15760	15760	11
377	20230719	144400	804913810	15760	15770	15770	15760	20
378	20230719	144300	804598510	15770	15740	15770	15740	277
379	20230719	144200	800234120	15740	15750	15750	15740	77
380	20230719	144100	799022100	15750	15770	15770	15750	23
381	20230719	144000	798659610	15770	15730	15770	15730	1848
382	20230719	143900	769563540	15730	15730	15730	15730	607
383	20230719	143800	760015430	15720	15700	15720	15700	1051
384	20230719	143700	743503950	15700	15700	15700	15700	15
385	20230719	143600	743268450	15700	15700	15700	15700	12
386	20230719	143500	743080050	15700	15710	15710	15700	28
387	20230719	143400	742640320	15710	15720	15720	15710	47
388	20230719	143300	741901530	15720	15720	15720	15720	69
389	20230719	143200	740816850	15720	15720	15720	15710	66
390	20230719	143100	739779730	15720	15730	15730	15720	19
391	20230719	143000	739480970	15700	15730	15730	15700	228
392	20230719	142900	735894860	15730	15730	15730	15710	48
393	20230719	142800	735140220	15740	15740	15740	15740	203
394	20230719	142700	731945000	15730	15650	15750	15650	8030
395	20230719	142600	606013230	15650	15600	15650	15590	275
396	20230719	142500	601722890	15590	15570	15600	15570	158
397	20230719	142400	599260060	15570	15540	15570	15540	516
398	20230719	142300	591236850	15550	15550	15550	15550	0
399	20230719	142200	591236850	15550	15550	15550	15550	0
400	20230719	142100	591236850	15550	15500	15550	15500	82
401	20230719	142000	589964600	15500	15500	15500	15500	40
402	20230719	141900	589344600	15500	15490	15500	15490	210
403	20230719	141800	586091600	15490	15490	15490	15490	1
404	20230719	141700	586076110	15500	15500	15500	15500	15
405	20230719	141600	585843610	15500	15500	15500	15500	96
406	20230719	141500	584355610	15500	15500	15500	15500	0
407	20230719	141400	584355610	15500	15500	15500	15500	14
408	20230719	141300	584138610	15560	15500	15560	15500	116
409	20230719	141200	582340250	15500	15520	15520	15500	42
410	20230719	141100	581688430	15570	15570	15570	15570	0
411	20230719	141000	581688430	15570	15570	15570	15520	70
412	20230719	140900	580601670	15570	15570	15570	15570	0
413	20230719	140800	580601670	15570	15520	15570	15500	236
414	20230719	140700	576941060	15520	15570	15570	15520	56
415	20230719	140600	576069190	15570	15570	15570	15570	0
416	20230719	140500	576069190	15570	15550	15570	15550	459
417	20230719	140400	568930590	15550	15550	15550	15550	11
418	20230719	140300	568759540	15550	15550	15550	15550	36
419	20230719	140200	568199740	15550	15500	15550	15500	984
420	20230719	140100	552926840	15500	15490	15500	15490	728
421	20230719	140000	541649920	15460	15460	15460	15460	1
422	20230719	135900	541634460	15460	15460	15460	15460	0
423	20230719	135800	541634460	15460	15460	15460	15460	32
424	20230719	135700	541139740	15490	15490	15490	15490	0
425	20230719	135600	541139740	15490	15490	15490	15490	0
426	20230719	135500	541139740	15490	15470	15490	15470	52
427	20230719	135400	540335280	15470	15470	15470	15470	0
428	20230719	135300	540335280	15470	15470	15470	15470	3
429	20230719	135200	540288870	15460	15470	15470	15460	57
430	20230719	135100	539407090	15480	15480	15480	15480	0
431	20230719	135000	539407090	15480	15480	15480	15480	0
432	20230719	134900	539407090	15480	15480	15480	15480	0
433	20230719	134800	539407090	15480	15480	15480	15480	74
434	20230719	134700	538261570	15470	15470	15470	15470	0
435	20230719	134600	538261570	15470	15470	15470	15470	0
436	20230719	134500	538261570	15470	15470	15470	15470	11
437	20230719	134400	538091400	15480	15480	15480	15480	0
438	20230719	134300	538091400	15480	15480	15480	15480	0
439	20230719	134200	538091400	15480	15480	15480	15480	0
440	20230719	134100	538091400	15480	15480	15480	15480	2
441	20230719	134000	538060440	15480	15480	15480	15480	1
442	20230719	133900	538044960	15480	15480	15480	15480	0
443	20230719	133800	538044960	15480	15480	15480	15480	0
444	20230719	133700	538044960	15480	15480	15480	15480	0
445	20230719	133600	538044960	15480	15480	15480	15480	0
446	20230719	133500	538044960	15480	15480	15480	15480	11
447	20230719	133400	537874680	15510	15510	15510	15510	0
448	20230719	133300	537874680	15510	15510	15510	15510	7
449	20230719	133200	537766110	15510	15510	15510	15510	0
450	20230719	133100	537766110	15510	15510	15510	15510	7
451	20230719	133000	537657540	15510	15510	15510	15510	0
452	20230719	132900	537657540	15510	15510	15510	15510	0
453	20230719	132800	537657540	15510	15510	15510	15510	0
454	20230719	132700	537657540	15510	15510	15510	15510	0
455	20230719	132600	537657540	15510	15510	15510	15510	100
456	20230719	132500	536106540	15510	15510	15510	15510	0
457	20230719	132400	536106540	15510	15510	15510	15510	0
458	20230719	132300	536106540	15510	15500	15510	15500	92
459	20230719	132200	534680410	15470	15470	15470	15470	0
460	20230719	132100	534680410	15470	15500	15500	15470	108
461	20230719	132000	533009440	15470	15470	15470	15470	0
462	20230719	131900	533009440	15470	15470	15470	15470	200
463	20230719	131800	529915440	15510	15510	15510	15510	0
464	20230719	131700	529915440	15510	15510	15510	15510	0
465	20230719	131600	529915440	15510	15470	15510	15470	116
466	20230719	131500	528120440	15480	15480	15480	15480	1
467	20230719	131400	528104960	15470	15470	15470	15470	100
468	20230719	131300	526557960	15520	15470	15520	15470	262
469	20230719	131200	522497110	15480	15480	15480	15480	4
470	20230719	131100	522435190	15480	15480	15480	15480	50
471	20230719	131000	521661190	15470	15470	15470	15470	0
472	20230719	130900	521661190	15470	15470	15470	15470	0
473	20230719	130800	521661190	15470	15460	15470	15460	25
474	20230719	130700	521274670	15500	15500	15500	15500	0
475	20230719	130600	521274670	15500	15500	15500	15500	147
476	20230719	130500	518996170	15460	15460	15460	15460	0
477	20230719	130400	518996170	15460	15460	15460	15460	150
478	20230719	130300	516677170	15460	15460	15460	15460	0
479	20230719	130200	516677170	15460	15460	15460	15460	0
480	20230719	130100	516677170	15460	15460	15460	15460	0
481	20230719	130000	516677170	15460	15470	15470	15460	17
482	20230719	125900	516414300	15460	15460	15460	15460	0
483	20230719	125800	516414300	15460	15460	15460	15460	0
484	20230719	125700	516414300	15460	15460	15460	15460	16
485	20230719	125600	516166940	15460	15460	15460	15460	34
486	20230719	125500	515641300	15520	15520	15520	15520	0
487	20230719	125400	515641300	15520	15520	15520	15520	0
488	20230719	125300	515641300	15520	15520	15520	15520	0
489	20230719	125200	515641300	15520	15520	15520	15520	0
490	20230719	125100	515641300	15520	15520	15520	15520	0
491	20230719	125000	515641300	15520	15520	15520	15520	0
492	20230719	124900	515641300	15520	15500	15520	15500	421
493	20230719	124800	509115500	15500	15490	15500	15490	2
494	20230719	124700	509084510	15500	15500	15500	15500	1
495	20230719	124600	509069010	15460	15460	15460	15460	67
496	20230719	124500	508033190	15500	15500	15500	15500	0
497	20230719	124400	508033190	15500	15500	15500	15480	69
498	20230719	124300	506963710	15500	15500	15500	15500	0
499	20230719	124200	506963710	15500	15520	15520	15500	7
500	20230719	124100	506855170	15520	15500	15520	15500	3
501	20230719	124000	506808650	15500	15500	15500	15500	0
502	20230719	123900	506808650	15500	15500	15500	15500	0
503	20230719	123800	506808650	15500	15490	15500	15490	14
504	20230719	123700	506591710	15490	15490	15490	15490	0
505	20230719	123600	506591710	15490	15490	15490	15490	0
506	20230719	123500	506591710	15490	15490	15490	15490	14
507	20230719	123400	506374850	15490	15490	15490	15490	0
508	20230719	123300	506374850	15490	15490	15490	15490	0
509	20230719	123200	506374850	15490	15490	15490	15490	31
510	20230719	123100	505894660	15490	15490	15490	15490	3
511	20230719	123000	505848190	15490	15490	15490	15490	22
512	20230719	122900	505507410	15460	15490	15490	15460	33
513	20230719	122800	504997200	15490	15490	15490	15490	3
514	20230719	122700	504950730	15490	15490	15490	15490	0
515	20230719	122600	504950730	15490	15490	15490	15490	0
516	20230719	122500	504950730	15490	15490	15490	15490	9
517	20230719	122400	504811320	15490	15490	15490	15490	1
518	20230719	122300	504795830	15490	15500	15500	15490	6
519	20230719	122200	504702870	15500	15500	15500	15500	65
520	20230719	122100	503695370	15500	15500	15500	15500	2
521	20230719	122000	503664370	15500	15500	15500	15500	1
522	20230719	121900	503648870	15450	15450	15450	15450	0
523	20230719	121800	503648870	15450	15450	15450	15450	0
524	20230719	121700	503648870	15450	15450	15450	15450	0
525	20230719	121600	503648870	15450	15450	15450	15450	0
526	20230719	121500	503648870	15450	15460	15460	15450	13
527	20230719	121400	503447920	15500	15500	15500	15500	55
528	20230719	121300	502595420	15500	15500	15500	15500	4
529	20230719	121200	502533420	15500	15500	15500	15500	4
530	20230719	121100	502471420	15450	15450	15450	15450	0
531	20230719	121000	502471420	15450	15450	15450	15450	15
532	20230719	120900	502239670	15450	15450	15450	15450	13
533	20230719	120800	502038820	15460	15460	15460	15460	5
534	20230719	120700	501961520	15500	15500	15500	15500	9
535	20230719	120600	501822020	15500	15500	15500	15500	1
536	20230719	120500	501806520	15460	15460	15460	15460	0
537	20230719	120400	501806520	15460	15500	15500	15460	21
538	20230719	120300	501481420	15500	15500	15500	15500	0
539	20230719	120200	501481420	15500	15460	15500	15460	2
540	20230719	120100	501450460	15440	15440	15440	15440	0
541	20230719	120000	501450460	15440	15440	15440	15440	0
542	20230719	115900	501450460	15440	15440	15440	15440	1
543	20230719	115800	501435020	15430	15430	15430	15430	10
544	20230719	115700	501280720	15430	15430	15430	15430	0
545	20230719	115600	501280720	15430	15430	15430	15430	0
546	20230719	115500	501280720	15430	15450	15450	15430	188
547	20230719	115400	498379550	15500	15500	15500	15500	0
548	20230719	115300	498379550	15500	15440	15500	15430	2030
549	20230719	115200	467049560	15500	15500	15500	15500	5
550	20230719	115100	466972060	15500	15500	15500	15500	50
551	20230719	115000	466197060	15500	15500	15500	15500	0
552	20230719	114900	466197060	15500	15500	15500	15500	13
553	20230719	114800	465995560	15500	15440	15500	15440	234
554	20230719	114700	462381880	15500	15500	15500	15500	1
555	20230719	114600	462366380	15500	15500	15500	15500	4
556	20230719	114500	462304380	15510	15510	15510	15510	0
557	20230719	114400	462304380	15510	15510	15510	15510	1
558	20230719	114300	462288870	15430	15430	15430	15430	0
559	20230719	114200	462288870	15430	15430	15430	15430	15
560	20230719	114100	462057420	15430	15430	15430	15430	0
561	20230719	114000	462057420	15430	15430	15430	15430	7
562	20230719	113900	461949410	15520	15520	15520	15520	0
563	20230719	113800	461949410	15520	15520	15520	15520	13
564	20230719	113700	461747650	15520	15520	15520	15520	3
565	20230719	113600	461701090	15520	15520	15520	15520	5
566	20230719	113500	461623490	15520	15520	15520	15520	13
567	20230719	113400	461421730	15510	15510	15510	15510	0
568	20230719	113300	461421730	15510	15510	15510	15510	32
569	20230719	113200	460925410	15510	15510	15510	15510	0
570	20230719	113100	460925410	15510	15510	15510	15510	0
571	20230719	113000	460925410	15510	15510	15510	15510	0
572	20230719	112900	460925410	15510	15510	15510	15510	0
573	20230719	112800	460925410	15510	15410	15510	15400	18
574	20230719	112700	460647700	15410	15410	15410	15410	527
575	20230719	112600	452526630	15410	15410	15410	15410	0
576	20230719	112500	452526630	15410	15430	15430	15410	101
577	20230719	112400	450969420	15520	15520	15520	15520	0
578	20230719	112300	450969420	15520	15520	15520	15520	0
579	20230719	112200	450969420	15520	15520	15520	15520	2
580	20230719	112100	450938380	15520	15530	15530	15520	13
581	20230719	112000	450736520	15520	15420	15520	15400	527
582	20230719	111900	442615510	15530	15530	15530	15530	801
583	20230719	111800	430175980	15400	15430	15430	15400	270
584	20230719	111700	426013090	15530	15530	15530	15530	2
585	20230719	111600	425982030	15530	15530	15530	15530	1
586	20230719	111500	425966500	15560	15560	15560	15560	0
587	20230719	111400	425966500	15560	15560	15560	15560	10
588	20230719	111300	425810900	15560	15560	15560	15560	20
589	20230719	111200	425499700	15560	15560	15560	15560	10
590	20230719	111100	425344100	15570	15530	15570	15530	168
591	20230719	111000	422732180	15540	15540	15540	15540	0
592	20230719	110900	422732180	15540	15420	15540	15400	211
593	20230719	110800	419479360	15490	15490	15490	15490	39
594	20230719	110700	418875250	15490	15500	15500	15490	19
595	20230719	110600	418580880	15500	15500	15500	15500	183
596	20230719	110500	415744380	15550	15550	15550	15550	62
597	20230719	110400	414780280	15550	15550	15550	15550	30
598	20230719	110300	414313780	15550	15550	15550	15550	2
599	20230719	110200	414282680	15550	15550	15550	15550	0
600	20230719	110100	414282680	15550	15550	15550	15550	0
601	20230719	110000	414282680	15550	15550	15550	15550	0
602	20230719	105900	414282680	15550	15550	15550	15500	8
603	20230719	105800	414158580	15500	15540	15550	15500	119
604	20230719	105700	412313330	15550	15550	15550	15550	0
605	20230719	105600	412313330	15550	15530	15550	15530	11
606	20230719	105500	412142480	15540	15510	15550	15500	311
607	20230719	105400	407318480	15550	15550	15550	15550	1
608	20230719	105300	407302930	15520	15550	15550	15520	198
609	20230719	105200	404229620	15550	15550	15550	15550	5
610	20230719	105100	404151870	15550	15550	15550	15550	1
611	20230719	105000	404136320	15580	15580	15580	15580	0
612	20230719	104900	404136320	15580	15580	15580	15580	0
613	20230719	104800	404136320	15580	15580	15580	15580	0
614	20230719	104700	404136320	15580	15580	15580	15580	1
615	20230719	104600	404120740	15520	15520	15520	15520	0
616	20230719	104500	404120740	15520	15570	15570	15520	49
617	20230719	104400	403359040	15580	15580	15580	15580	0
618	20230719	104300	403359040	15580	15580	15580	15580	0
619	20230719	104200	403359040	15580	15580	15580	15580	1
620	20230719	104100	403343460	15600	15600	15600	15600	6
621	20230719	104000	403249860	15600	15600	15640	15600	572
622	20230719	103900	394326500	15650	15650	15650	15650	0
623	20230719	103800	394326500	15650	15650	15650	15650	2
624	20230719	103700	394295200	15650	15660	15660	15650	18
625	20230719	103600	394013490	15660	15670	15670	15650	12
626	20230719	103500	393825610	15670	15670	15670	15670	7
627	20230719	103400	393715920	15670	15670	15670	15660	312
628	20230719	103300	388829140	15660	15660	15660	15660	128
629	20230719	103200	386824660	15660	15610	15660	15600	185
630	20230719	103100	383938510	15600	15670	15670	15600	287
631	20230719	103000	379460270	15670	15680	15680	15670	9
632	20230719	102900	379319170	15680	15680	15680	15680	6
633	20230719	102800	379225090	15690	15690	15700	15600	351
634	20230719	102700	373722340	15690	15690	15690	15690	111
635	20230719	102600	371980750	15690	15630	15690	15630	4
636	20230719	102500	371918170	15640	15630	15690	15630	74
637	20230719	102400	370761350	15610	15690	15690	15610	12
638	20230719	102300	370573870	15690	15690	15690	15690	9
639	20230719	102200	370432660	15690	15690	15690	15690	6
640	20230719	102100	370338520	15600	15600	15600	15600	0
641	20230719	102000	370338520	15600	15600	15600	15600	0
642	20230719	101900	370338520	15600	15600	15610	15600	395
643	20230719	101800	364175840	15610	15620	15620	15610	8
644	20230719	101700	364050910	15620	15690	15690	15620	29
645	20230719	101600	363597650	15690	15690	15690	15690	11
646	20230719	101500	363425060	15690	15690	15690	15690	7
647	20230719	101400	363315230	15690	15680	15690	15680	203
648	20230719	101300	360132100	15690	15670	15690	15670	899
649	20230719	101200	346034870	15570	15680	15680	15570	2
650	20230719	101100	346003620	15520	15520	15520	15520	0
651	20230719	101000	346003620	15520	15530	15690	15520	753
652	20230719	100900	334286180	15530	15520	15530	15520	68
653	20230719	100800	333230530	15510	15520	15520	15510	12
654	20230719	100700	333044390	15520	15500	15520	15500	3
655	20230719	100600	332997860	15520	15520	15520	15520	1
656	20230719	100500	332982340	15500	15500	15500	15500	158
657	20230719	100400	330533340	15500	15510	15510	15500	150
658	20230719	100300	328208140	15520	15520	15520	15520	0
659	20230719	100200	328208140	15520	15520	15520	15520	0
660	20230719	100100	328208140	15520	15520	15520	15520	0
661	20230719	100000	328208140	15520	15500	15520	15500	320
662	20230719	095900	323248120	15500	15490	15500	15490	542
663	20230719	095800	314847190	15500	15490	15500	15490	57
664	20230719	095700	313964250	15460	15460	15460	15460	437
665	20230719	095600	307208230	15460	15450	15460	15450	232
666	20230719	095500	303622110	15450	15450	15450	15450	10
667	20230719	095400	303467610	15370	15360	15370	15360	101
668	20230719	095300	301916240	15360	15380	15450	15360	390
669	20230719	095200	295920060	15380	15380	15380	15380	1
670	20230719	095100	295904680	15390	15390	15390	15390	132
671	20230719	095000	293873200	15400	15400	15400	15400	1
672	20230719	094900	293857800	15390	15390	15390	15390	0
673	20230719	094800	293857800	15390	15390	15390	15360	1540
674	20230719	094700	270177330	15480	15390	15480	15390	20
675	20230719	094600	269868630	15390	15470	15490	15390	316
676	20230719	094500	264991210	15470	15470	15470	15470	0
677	20230719	094400	264991210	15470	15470	15470	15380	392
678	20230719	094300	258954850	15470	15390	15470	15390	148
679	20230719	094200	256667690	15380	15390	15390	15380	189
680	20230719	094100	253760440	15390	15440	15490	15390	163
681	20230719	094000	251239680	15380	15380	15390	15380	8
682	20230719	093900	251116590	15460	15460	15460	15460	1
683	20230719	093800	251101130	15460	15370	15460	15360	1314
684	20230719	093700	230913890	15360	15370	15370	15360	222
685	20230719	093600	227502170	15490	15490	15490	15490	3
686	20230719	093500	227455700	15360	15480	15500	15360	321
687	20230719	093400	222504700	15480	15370	15480	15370	624
688	20230719	093300	212913390	15370	15370	15400	15370	958
689	20230719	093200	198171590	15400	15370	15400	15370	202
690	20230719	093100	195066790	15400	15400	15400	15400	6
691	20230719	093000	194974390	15400	15390	15400	15370	2958
692	20230719	092900	149498170	15400	15480	15480	15390	860
693	20230719	092800	136262450	15490	15390	15490	15390	56
694	20230719	092700	135400410	15380	15400	15500	15380	624
695	20230719	092600	125778620	15500	15400	15510	15400	379
696	20230719	092500	119941590	15520	15520	15520	15520	21
697	20230719	092400	119615670	15530	15500	15530	15400	75
698	20230719	092300	118460080	15530	15530	15530	15510	232
699	20230719	092200	114857990	15530	15530	15530	15530	1
700	20230719	092100	114842460	15380	15530	15530	15380	16
701	20230719	092000	114596080	15540	15380	15540	15380	22
702	20230719	091900	114257400	15540	15530	15540	15530	6
703	20230719	091800	114164210	15370	15510	15540	15340	819
704	20230719	091700	101523260	15540	15540	15540	15540	2
705	20230719	091600	101492180	15540	15520	15540	15480	506
706	20230719	091500	93643140	15540	15540	15540	15540	0
707	20230719	091400	93643140	15540	15520	15540	15500	472
708	20230719	091300	86320290	15520	15540	15540	15520	194
709	20230719	091200	83308960	15540	15640	15640	15540	680
710	20230719	091100	72677660	15660	15660	15660	15660	0
711	20230719	091000	72677660	15660	15670	15670	15600	105
712	20230719	090900	71032420	15600	15680	15680	15500	49
713	20230719	090800	70271240	15510	15560	15690	15500	2207
714	20230719	090700	35945000	15590	15590	15590	15560	277
715	20230719	090600	31633850	15580	15700	15700	15580	270
716	20230719	090500	27411400	15770	15770	15770	15770	77
717	20230719	090400	26197110	15770	15710	15780	15630	421
718	20230719	090300	19567080	15700	15700	15790	15560	328
719	20230719	090200	14421600	15700	15790	15790	15700	111
720	20230719	090100	12671040	15650	15540	15800	15540	597
721	20230719	090000	3261820	15530	15540	15540	15530	210