KissMeData/112290/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	200200	1954663160	13600	13600	13600	13600	1611
3	20230719	200100	1954663160	13600	13600	13600	13600	0
4	20230719	200000	1954663160	13600	13600	13600	13600	0
5	20230719	195900	1954663160	13600	13600	13600	13600	0
6	20230719	195800	1954663160	13600	13600	13600	13600	0
7	20230719	195700	1954663160	13600	13600	13600	13600	0
8	20230719	195600	1954663160	13600	13600	13600	13600	0
9	20230719	195500	1954663160	13600	13600	13600	13600	0
10	20230719	195400	1954663160	13600	13600	13600	13600	0
11	20230719	195300	1954663160	13600	13600	13600	13600	0
12	20230719	195200	1954663160	13600	13600	13600	13600	0
13	20230719	195100	1954663160	13600	13600	13600	13600	0
14	20230719	195000	1954663160	13600	13600	13600	13600	0
15	20230719	194900	1954663160	13600	13600	13600	13600	0
16	20230719	194800	1954663160	13600	13600	13600	13600	0
17	20230719	194700	1954663160	13600	13600	13600	13600	0
18	20230719	194600	1954663160	13600	13600	13600	13600	0
19	20230719	194500	1954663160	13600	13600	13600	13600	0
20	20230719	194400	1954663160	13600	13600	13600	13600	0
21	20230719	194300	1954663160	13600	13600	13600	13600	0
22	20230719	194200	1954663160	13600	13600	13600	13600	0
23	20230719	194100	1954663160	13600	13600	13600	13600	0
24	20230719	194000	1954663160	13600	13600	13600	13600	0
25	20230719	193900	1954663160	13600	13600	13600	13600	0
26	20230719	193800	1954663160	13600	13600	13600	13600	0
27	20230719	193700	1954663160	13600	13600	13600	13600	0
28	20230719	193600	1954663160	13600	13600	13600	13600	0
29	20230719	193500	1954663160	13600	13600	13600	13600	0
30	20230719	193400	1954663160	13600	13600	13600	13600	0
31	20230719	193300	1954663160	13600	13600	13600	13600	0
32	20230719	193200	1954663160	13600	13600	13600	13600	1611
33	20230719	193100	1954663160	13600	13600	13600	13600	0
34	20230719	193000	1954663160	13600	13600	13600	13600	0
35	20230719	192900	1954663160	13600	13600	13600	13600	0
36	20230719	192800	1954663160	13600	13600	13600	13600	0
37	20230719	192700	1954663160	13600	13600	13600	13600	0
38	20230719	192600	1954663160	13600	13600	13600	13600	0
39	20230719	192500	1954663160	13600	13600	13600	13600	0
40	20230719	192400	1954663160	13600	13600	13600	13600	0
41	20230719	192300	1954663160	13600	13600	13600	13600	0
42	20230719	192200	1954663160	13600	13600	13600	13600	0
43	20230719	192100	1954663160	13600	13600	13600	13600	0
44	20230719	192000	1954663160	13600	13600	13600	13600	0
45	20230719	191900	1954663160	13600	13600	13600	13600	0
46	20230719	191800	1954663160	13600	13600	13600	13600	0
47	20230719	191700	1954663160	13600	13600	13600	13600	0
48	20230719	191600	1954663160	13600	13600	13600	13600	0
49	20230719	191500	1954663160	13600	13600	13600	13600	0
50	20230719	191400	1954663160	13600	13600	13600	13600	0
51	20230719	191300	1954663160	13600	13600	13600	13600	0
52	20230719	191200	1954663160	13600	13600	13600	13600	0
53	20230719	191100	1954663160	13600	13600	13600	13600	0
54	20230719	191000	1954663160	13600	13600	13600	13600	0
55	20230719	190900	1954663160	13600	13600	13600	13600	0
56	20230719	190800	1954663160	13600	13600	13600	13600	0
57	20230719	190700	1954663160	13600	13600	13600	13600	0
58	20230719	190600	1954663160	13600	13600	13600	13600	0
59	20230719	190500	1954663160	13600	13600	13600	13600	0
60	20230719	190400	1954663160	13600	13600	13600	13600	0
61	20230719	190300	1954663160	13600	13600	13600	13600	0
62	20230719	190200	1954663160	13600	13600	13600	13600	1611
63	20230719	190100	1954663160	13600	13600	13600	13600	0
64	20230719	190000	1954663160	13600	13600	13600	13600	0
65	20230719	185900	1954663160	13600	13600	13600	13600	0
66	20230719	185800	1954663160	13600	13600	13600	13600	0
67	20230719	185700	1954663160	13600	13600	13600	13600	0
68	20230719	185600	1954663160	13600	13600	13600	13600	0
69	20230719	185500	1954663160	13600	13600	13600	13600	0
70	20230719	185400	1954663160	13600	13600	13600	13600	0
71	20230719	185300	1954663160	13600	13600	13600	13600	0
72	20230719	185200	1954663160	13600	13600	13600	13600	0
73	20230719	185100	1954663160	13600	13600	13600	13600	0
74	20230719	185000	1954663160	13600	13600	13600	13600	0
75	20230719	184900	1954663160	13600	13600	13600	13600	0
76	20230719	184800	1954663160	13600	13600	13600	13600	0
77	20230719	184700	1954663160	13600	13600	13600	13600	0
78	20230719	184600	1954663160	13600	13600	13600	13600	0
79	20230719	184500	1954663160	13600	13600	13600	13600	0
80	20230719	184400	1954663160	13600	13600	13600	13600	0
81	20230719	184300	1954663160	13600	13600	13600	13600	0
82	20230719	184200	1954663160	13600	13600	13600	13600	0
83	20230719	184100	1954663160	13600	13600	13600	13600	0
84	20230719	184000	1954663160	13600	13600	13600	13600	0
85	20230719	183900	1954663160	13600	13600	13600	13600	0
86	20230719	183800	1954663160	13600	13600	13600	13600	0
87	20230719	183700	1954663160	13600	13600	13600	13600	0
88	20230719	183600	1954663160	13600	13600	13600	13600	0
89	20230719	183500	1954663160	13600	13600	13600	13600	0
90	20230719	183400	1954663160	13600	13600	13600	13600	0
91	20230719	183300	1954663160	13600	13600	13600	13600	0
92	20230719	183200	1954663160	13600	13600	13600	13600	1611
93	20230719	183100	1954663160	13600	13600	13600	13600	0
94	20230719	183000	1954663160	13600	13600	13600	13600	0
95	20230719	182900	1954663160	13600	13600	13600	13600	0
96	20230719	182800	1954663160	13600	13600	13600	13600	0
97	20230719	182700	1954663160	13600	13600	13600	13600	0
98	20230719	182600	1954663160	13600	13600	13600	13600	0
99	20230719	182500	1954663160	13600	13600	13600	13600	0
100	20230719	182400	1954663160	13600	13600	13600	13600	0
101	20230719	182300	1954663160	13600	13600	13600	13600	0
102	20230719	182200	1954663160	13600	13600	13600	13600	0
103	20230719	182100	1954663160	13600	13600	13600	13600	0
104	20230719	182000	1954663160	13600	13600	13600	13600	0
105	20230719	181900	1954663160	13600	13600	13600	13600	0
106	20230719	181800	1954663160	13600	13600	13600	13600	0
107	20230719	181700	1954663160	13600	13600	13600	13600	0
108	20230719	181600	1954663160	13600	13600	13600	13600	0
109	20230719	181500	1954663160	13600	13600	13600	13600	0
110	20230719	181400	1954663160	13600	13600	13600	13600	0
111	20230719	181300	1954663160	13600	13600	13600	13600	0
112	20230719	181200	1954663160	13600	13600	13600	13600	0
113	20230719	181100	1954663160	13600	13600	13600	13600	0
114	20230719	181000	1954663160	13600	13600	13600	13600	0
115	20230719	180900	1954663160	13600	13600	13600	13600	0
116	20230719	180800	1954663160	13600	13600	13600	13600	0
117	20230719	180700	1954663160	13600	13600	13600	13600	0
118	20230719	180600	1954663160	13600	13600	13600	13600	0
119	20230719	180500	1954663160	13600	13600	13600	13600	0
120	20230719	180400	1954663160	13600	13600	13600	13600	0
121	20230719	180300	1954663160	13600	13600	13600	13600	0
122	20230719	180200	1954663160	13600	13600	13600	13600	1611
123	20230719	180100	1954663160	13600	13600	13600	13600	0
124	20230719	180000	1954663160	13600	13600	13600	13600	0
125	20230719	175900	1954663160	13600	13600	13600	13600	0
126	20230719	175800	1954663160	13600	13600	13600	13600	0
127	20230719	175700	1954663160	13600	13600	13600	13600	0
128	20230719	175600	1954663160	13600	13600	13600	13600	0
129	20230719	175500	1954663160	13600	13600	13600	13600	0
130	20230719	175400	1954663160	13600	13600	13600	13600	0
131	20230719	175300	1954663160	13600	13600	13600	13600	0
132	20230719	175200	1954663160	13600	13600	13600	13600	0
133	20230719	175100	1954663160	13600	13600	13600	13600	0
134	20230719	175000	1954663160	13600	13600	13600	13600	0
135	20230719	174900	1954663160	13600	13600	13600	13600	0
136	20230719	174800	1954663160	13600	13600	13600	13600	0
137	20230719	174700	1954663160	13600	13600	13600	13600	0
138	20230719	174600	1954663160	13600	13600	13600	13600	0
139	20230719	174500	1954663160	13600	13600	13600	13600	0
140	20230719	174400	1954663160	13600	13600	13600	13600	0
141	20230719	174300	1954663160	13600	13600	13600	13600	0
142	20230719	174200	1954663160	13600	13600	13600	13600	0
143	20230719	174100	1954663160	13600	13600	13600	13600	0
144	20230719	174000	1954663160	13600	13600	13600	13600	0
145	20230719	173900	1954663160	13600	13600	13600	13600	0
146	20230719	173800	1954663160	13600	13600	13600	13600	0
147	20230719	173700	1954663160	13600	13600	13600	13600	0
148	20230719	173600	1954663160	13600	13600	13600	13600	0
149	20230719	173500	1954663160	13600	13600	13600	13600	0
150	20230719	173400	1954663160	13600	13600	13600	13600	0
151	20230719	173300	1954663160	13600	13600	13600	13600	0
152	20230719	173200	1954663160	13600	13600	13600	13600	1611
153	20230719	173100	1954663160	13600	13600	13600	13600	0
154	20230719	173000	1954663160	13600	13600	13600	13600	0
155	20230719	172900	1954663160	13600	13600	13600	13600	0
156	20230719	172800	1954663160	13600	13600	13600	13600	0
157	20230719	172700	1954663160	13600	13600	13600	13600	0
158	20230719	172600	1954663160	13600	13600	13600	13600	0
159	20230719	172500	1954663160	13600	13600	13600	13600	0
160	20230719	172400	1954663160	13600	13600	13600	13600	0
161	20230719	172300	1954663160	13600	13600	13600	13600	0
162	20230719	172200	1954663160	13600	13600	13600	13600	0
163	20230719	172100	1954663160	13600	13600	13600	13600	0
164	20230719	172000	1954663160	13600	13600	13600	13600	0
165	20230719	171900	1954663160	13600	13600	13600	13600	0
166	20230719	171800	1954663160	13600	13600	13600	13600	0
167	20230719	171700	1954663160	13600	13600	13600	13600	0
168	20230719	171600	1954663160	13600	13600	13600	13600	0
169	20230719	171500	1954663160	13600	13600	13600	13600	0
170	20230719	171400	1954663160	13600	13600	13600	13600	0
171	20230719	171300	1954663160	13600	13600	13600	13600	0
172	20230719	171200	1954663160	13600	13600	13600	13600	0
173	20230719	171100	1954663160	13600	13600	13600	13600	0
174	20230719	171000	1954663160	13600	13600	13600	13600	0
175	20230719	170900	1954663160	13600	13600	13600	13600	0
176	20230719	170800	1954663160	13600	13600	13600	13600	0
177	20230719	170700	1954663160	13600	13600	13600	13600	0
178	20230719	170600	1954663160	13600	13600	13600	13600	0
179	20230719	170500	1954663160	13600	13600	13600	13600	0
180	20230719	170400	1954663160	13600	13600	13600	13600	0
181	20230719	170300	1954663160	13600	13600	13600	13600	0
182	20230719	170200	1954663160	13600	13600	13600	13600	1611
183	20230719	170100	1954663160	13600	13600	13600	13600	0
184	20230719	170000	1954663160	13600	13600	13600	13600	0
185	20230719	165900	1954663160	13600	13600	13600	13600	0
186	20230719	165800	1954663160	13600	13600	13600	13600	0
187	20230719	165700	1954663160	13600	13600	13600	13600	0
188	20230719	165600	1954663160	13600	13600	13600	13600	0
189	20230719	165500	1954663160	13600	13600	13600	13600	0
190	20230719	165400	1954663160	13600	13600	13600	13600	0
191	20230719	165300	1954663160	13600	13600	13600	13600	0
192	20230719	165200	1954663160	13600	13600	13600	13600	0
193	20230719	165100	1954663160	13600	13600	13600	13600	0
194	20230719	165000	1954663160	13600	13600	13600	13600	0
195	20230719	164900	1954663160	13600	13600	13600	13600	0
196	20230719	164800	1954663160	13600	13600	13600	13600	0
197	20230719	164700	1954663160	13600	13600	13600	13600	0
198	20230719	164600	1954663160	13600	13600	13600	13600	0
199	20230719	164500	1954663160	13600	13600	13600	13600	0
200	20230719	164400	1954663160	13600	13600	13600	13600	0
201	20230719	164300	1954663160	13600	13600	13600	13600	0
202	20230719	164200	1954663160	13600	13600	13600	13600	0
203	20230719	164100	1954663160	13600	13600	13600	13600	0
204	20230719	164000	1954663160	13600	13600	13600	13600	0
205	20230719	163900	1954663160	13600	13600	13600	13600	0
206	20230719	163800	1954663160	13600	13600	13600	13600	0
207	20230719	163700	1954663160	13600	13600	13600	13600	0
208	20230719	163600	1954663160	13600	13600	13600	13600	0
209	20230719	163500	1954663160	13600	13600	13600	13600	0
210	20230719	163400	1954663160	13600	13600	13600	13600	0
211	20230719	163300	1954663160	13600	13600	13600	13600	0
212	20230719	163200	1954663160	13600	13600	13600	13600	1611
213	20230719	163100	1954663160	13600	13600	13600	13600	0
214	20230719	163000	1954663160	13600	13600	13600	13600	0
215	20230719	162900	1954663160	13600	13600	13600	13600	0
216	20230719	162800	1954663160	13600	13600	13600	13600	0
217	20230719	162700	1954663160	13600	13600	13600	13600	0
218	20230719	162600	1954663160	13600	13600	13600	13600	0
219	20230719	162500	1954663160	13600	13600	13600	13600	0
220	20230719	162400	1954663160	13600	13600	13600	13600	0
221	20230719	162300	1954663160	13600	13600	13600	13600	0
222	20230719	162200	1954663160	13600	13600	13600	13600	0
223	20230719	162100	1954663160	13600	13600	13600	13600	0
224	20230719	162000	1954663160	13600	13600	13600	13600	0
225	20230719	161900	1954663160	13600	13600	13600	13600	0
226	20230719	161800	1954663160	13600	13600	13600	13600	0
227	20230719	161700	1954663160	13600	13600	13600	13600	0
228	20230719	161600	1954663160	13600	13600	13600	13600	0
229	20230719	161500	1954663160	13600	13600	13600	13600	0
230	20230719	161400	1954663160	13600	13600	13600	13600	0
231	20230719	161300	1954663160	13600	13600	13600	13600	0
232	20230719	161200	1954663160	13600	13600	13600	13600	0
233	20230719	161100	1954663160	13600	13600	13600	13600	0
234	20230719	161000	1954663160	13600	13600	13600	13600	0
235	20230719	160900	1954663160	13600	13600	13600	13600	0
236	20230719	160800	1954663160	13600	13600	13600	13600	0
237	20230719	160700	1954663160	13600	13600	13600	13600	0
238	20230719	160600	1954663160	13600	13600	13600	13600	0
239	20230719	160500	1954663160	13600	13600	13600	13600	0
240	20230719	160400	1954663160	13600	13600	13600	13600	0
241	20230719	160300	1954663160	13600	13600	13600	13600	0
242	20230719	160200	1954663160	13600	13600	13600	13600	1611
243	20230719	160100	1954663160	13600	13600	13600	13600	0
244	20230719	160000	1954663160	13600	13600	13600	13600	0
245	20230719	155900	1954663160	13600	13600	13600	13600	0
246	20230719	155800	1954663160	13600	13600	13600	13600	0
247	20230719	155700	1954663160	13600	13600	13600	13600	0
248	20230719	155600	1954663160	13600	13600	13600	13600	0
249	20230719	155500	1954663160	13600	13600	13600	13600	0
250	20230719	155400	1954663160	13600	13600	13600	13600	0
251	20230719	155300	1954663160	13600	13600	13600	13600	0
252	20230719	155200	1954663160	13600	13600	13600	13600	0
253	20230719	155100	1954663160	13600	13600	13600	13600	0
254	20230719	155000	1954663160	13600	13600	13600	13600	0
255	20230719	154900	1954663160	13600	13600	13600	13600	0
256	20230719	154800	1954663160	13600	13600	13600	13600	0
257	20230719	154700	1954663160	13600	13600	13600	13600	0
258	20230719	154600	1954663160	13600	13600	13600	13600	0
259	20230719	154500	1954663160	13600	13600	13600	13600	0
260	20230719	154400	1954663160	13600	13600	13600	13600	0
261	20230719	154300	1954663160	13600	13600	13600	13600	0
262	20230719	154200	1954663160	13600	13600	13600	13600	0
263	20230719	154100	1954663160	13600	13600	13600	13600	0
264	20230719	154000	1954663160	13600	13600	13600	13600	0
265	20230719	153900	1954663160	13600	13600	13600	13600	0
266	20230719	153800	1954663160	13600	13600	13600	13600	0
267	20230719	153700	1954663160	13600	13600	13600	13600	0
268	20230719	153600	1954663160	13600	13600	13600	13600	0
269	20230719	153500	1954663160	13600	13600	13600	13600	0
270	20230719	153400	1954663160	13600	13600	13600	13600	0
271	20230719	153300	1954663160	13600	13600	13600	13600	0
272	20230719	153200	1954663160	13600	13600	13600	13600	1611
273	20230719	153100	1954663160	13600	13600	13600	13600	0
274	20230719	153000	1954663160	13600	13600	13600	13600	1611
275	20230719	152900	1932753560	13570	13570	13570	13570	0
276	20230719	152800	1932753560	13570	13570	13570	13570	0
277	20230719	152700	1932753560	13570	13570	13570	13570	0
278	20230719	152600	1932753560	13570	13570	13570	13570	0
279	20230719	152500	1932753560	13570	13570	13570	13570	0
280	20230719	152400	1932753560	13570	13570	13570	13570	0
281	20230719	152300	1932753560	13570	13570	13570	13570	0
282	20230719	152200	1932753560	13570	13570	13570	13570	0
283	20230719	152100	1932753560	13570	13570	13570	13570	0
284	20230719	152000	1932753560	13570	13570	13570	13570	0
285	20230719	151900	1932753560	13570	13600	13600	13570	49
286	20230719	151800	1932087460	13610	13600	13610	13600	61
287	20230719	151700	1931257750	13570	13570	13610	13570	201
288	20230719	151600	1928529380	13600	13570	13600	13570	98
289	20230719	151500	1927197690	13600	13610	13610	13600	60
290	20230719	151400	1926381190	13630	13600	13630	13600	130
291	20230719	151300	1924612890	13630	13630	13630	13630	139
292	20230719	151200	1922718320	13630	13590	13630	13590	1125
293	20230719	151100	1907409670	13600	13580	13600	13560	835
294	20230719	151000	1896058610	13560	13560	13560	13560	409
295	20230719	150900	1890512570	13560	13550	13560	13550	797
296	20230719	150800	1879713120	13560	13580	13580	13560	175
297	20230719	150700	1877340100	13590	13590	13600	13560	467
298	20230719	150600	1871001970	13600	13590	13600	13590	26
299	20230719	150500	1870648430	13600	13590	13600	13580	13
300	20230719	150400	1870471690	13600	13600	13600	13600	56
301	20230719	150300	1869710090	13610	13610	13610	13610	1
302	20230719	150200	1869696480	13650	13650	13650	13650	0
303	20230719	150100	1869696480	13650	13650	13650	13650	0
304	20230719	150000	1869696480	13650	13650	13650	13650	0
305	20230719	145900	1869696480	13650	13650	13650	13650	0
306	20230719	145800	1869696480	13650	13650	13650	13650	0
307	20230719	145700	1869696480	13650	13660	13660	13550	219
308	20230719	145600	1866709140	13550	13670	13670	13550	79
309	20230719	145500	1865635420	13600	13630	13670	13600	66
310	20230719	145400	1864737400	13600	13650	13670	13600	42
311	20230719	145300	1864165420	13670	13670	13670	13670	10
312	20230719	145200	1864028720	13660	13660	13660	13660	72
313	20230719	145100	1863045200	13670	13670	13680	13640	21
314	20230719	145000	1862758180	13680	13670	13680	13670	45
315	20230719	144900	1862142610	13680	13600	13680	13600	82
316	20230719	144800	1861026610	13680	13680	13680	13680	0
317	20230719	144700	1861026610	13680	13680	13680	13680	87
318	20230719	144600	1859836450	13680	13680	13680	13680	8
319	20230719	144500	1859727010	13690	13690	13690	13690	1
320	20230719	144400	1859713320	13690	13550	13690	13550	1540
321	20230719	144300	1838803490	13550	13560	13570	13550	1240
322	20230719	144200	1821990300	13560	13550	13560	13550	445
323	20230719	144100	1815957470	13550	13550	13550	13550	0
324	20230719	144000	1815957470	13550	13530	13550	13520	213
325	20230719	143900	1813076890	13520	13560	13560	13520	1072
326	20230719	143800	1798573030	13560	13560	13560	13560	57
327	20230719	143700	1797800110	13570	13570	13570	13570	132
328	20230719	143600	1796008870	13570	13570	13570	13570	0
329	20230719	143500	1796008870	13570	13570	13570	13570	30
330	20230719	143400	1795601770	13570	13570	13570	13570	0
331	20230719	143300	1795601770	13570	13570	13570	13570	9
332	20230719	143200	1795479640	13570	13570	13570	13570	2
333	20230719	143100	1795452500	13570	13570	13570	13570	0
334	20230719	143000	1795452500	13570	13570	13580	13570	245
335	20230719	142900	1792127750	13570	13570	13570	13570	393
336	20230719	142800	1786794740	13570	13550	13570	13550	748
337	20230719	142700	1776646420	13570	13570	13570	13570	6
338	20230719	142600	1776565000	13570	13570	13570	13570	0
339	20230719	142500	1776565000	13570	13570	13580	13570	130
340	20230719	142400	1774800700	13580	13580	13580	13580	0
341	20230719	142300	1774800700	13580	13580	13580	13580	70
342	20230719	142200	1773850100	13580	13580	13580	13580	80
343	20230719	142100	1772763700	13580	13520	13580	13520	1808
344	20230719	142000	1748308440	13520	13570	13570	13520	3050
345	20230719	141900	1707052300	13580	13580	13580	13580	0
346	20230719	141800	1707052300	13580	13580	13580	13580	36
347	20230719	141700	1706563420	13570	13580	13580	13570	24
348	20230719	141600	1706237730	13580	13590	13590	13580	326
349	20230719	141500	1701810640	13590	13590	13590	13590	10
350	20230719	141400	1701674740	13600	13600	13600	13600	110
351	20230719	141300	1700178740	13660	13660	13660	13660	0
352	20230719	141200	1700178740	13660	13670	13670	13640	131
353	20230719	141100	1698391330	13670	13670	13680	13670	21
354	20230719	141000	1698104180	13670	13690	13690	13670	85
355	20230719	140900	1696941290	13690	13640	13690	13640	309
356	20230719	140800	1692723930	13620	13610	13620	13610	1151
357	20230719	140700	1677047340	13620	13620	13620	13600	1324
358	20230719	140600	1659038570	13620	13620	13620	13620	25
359	20230719	140500	1658698070	13620	13600	13620	13600	339
360	20230719	140400	1654087150	13620	13620	13620	13620	0
361	20230719	140300	1654087150	13620	13620	13620	13620	0
362	20230719	140200	1654087150	13620	13550	13620	13550	211
363	20230719	140100	1651227400	13620	13620	13620	13620	10
364	20230719	140000	1651091200	13620	13550	13620	13550	54
365	20230719	135900	1650358800	13580	13580	13580	13580	51
366	20230719	135800	1649666220	13500	13550	13550	13500	631
367	20230719	135700	1641123870	13540	13540	13540	13540	170
368	20230719	135600	1638822070	13500	13500	13500	13500	0
369	20230719	135500	1638822070	13500	13590	13600	13500	2790
370	20230719	135400	1600994380	13590	13590	13590	13590	600
371	20230719	135300	1592840380	13600	13600	13600	13600	0
372	20230719	135200	1592840380	13600	13600	13600	13600	0
373	20230719	135100	1592840380	13600	13600	13600	13600	0
374	20230719	135000	1592840380	13600	13600	13600	13600	0
375	20230719	134900	1592840380	13600	13600	13600	13600	1
376	20230719	134800	1592826780	13600	13600	13600	13600	50
377	20230719	134700	1592146780	13600	13600	13600	13600	0
378	20230719	134600	1592146780	13600	13580	13600	13580	105
379	20230719	134500	1590720620	13600	13600	13600	13600	44
380	20230719	134400	1590122220	13600	13600	13600	13600	0
381	20230719	134300	1590122220	13600	13600	13600	13600	100
382	20230719	134200	1588762220	13600	13600	13600	13540	417
383	20230719	134100	1583091080	13600	13590	13600	13510	2241
384	20230719	134000	1552778780	13590	13580	13590	13580	287
385	20230719	133900	1548879080	13560	13540	13560	13500	7990
386	20230719	133800	1440988960	13570	13550	13570	13540	180
387	20230719	133700	1438551120	13580	13540	13580	13540	20
388	20230719	133600	1438279920	13590	13550	13590	13550	91
389	20230719	133500	1437046470	13540	13550	13550	13540	118
390	20230719	133400	1435448390	13590	13590	13590	13590	0
391	20230719	133300	1435448390	13590	13530	13590	13530	757
392	20230719	133200	1425205580	13600	13560	13600	13530	1111
393	20230719	133100	1410151510	13560	13560	13560	13560	150
394	20230719	133000	1408117510	13610	13610	13610	13610	0
395	20230719	132900	1408117510	13610	13610	13610	13610	35
396	20230719	132800	1407641160	13610	13610	13610	13610	0
397	20230719	132700	1407641160	13610	13610	13610	13610	9
398	20230719	132600	1407518670	13620	13620	13620	13620	0
399	20230719	132500	1407518670	13620	13600	13620	13560	1025
400	20230719	132400	1393612010	13620	13620	13620	13620	0
401	20230719	132300	1393612010	13620	13590	13620	13580	123
402	20230719	132200	1391940070	13620	13620	13620	13620	10
403	20230719	132100	1391803870	13590	13630	13630	13590	11
404	20230719	132000	1391653980	13590	13630	13630	13590	1100
405	20230719	131900	1376664980	13630	13600	13630	13590	130
406	20230719	131800	1374896600	13630	13600	13630	13600	20
407	20230719	131700	1374624420	13600	13610	13630	13600	431
408	20230719	131600	1368760140	13630	13630	13630	13630	10
409	20230719	131500	1368623840	13620	13610	13620	13610	591
410	20230719	131400	1360575230	13620	13620	13620	13610	193
411	20230719	131300	1357946640	13640	13640	13640	13640	0
412	20230719	131200	1357946640	13640	13640	13640	13640	10
413	20230719	131100	1357810240	13640	13640	13640	13640	0
414	20230719	131000	1357810240	13640	13620	13640	13620	210
415	20230719	130900	1354949840	13640	13640	13640	13640	327
416	20230719	130800	1350489560	13660	13640	13660	13640	132
417	20230719	130700	1348688770	13640	13650	13650	13640	35
418	20230719	130600	1348211340	13640	13640	13640	13640	39
419	20230719	130500	1347679380	13680	13640	13680	13630	888
420	20230719	130400	1335568580	13680	13650	13680	13650	187
421	20230719	130300	1333014850	13680	13650	13680	13650	27
422	20230719	130200	1332645870	13680	13650	13680	13650	131
423	20230719	130100	1330856790	13650	13650	13680	13650	56
424	20230719	130000	1330091940	13680	13650	13680	13640	259
425	20230719	125900	1326555770	13690	13650	13690	13650	41
426	20230719	125800	1325995740	13690	13690	13690	13680	30
427	20230719	125700	1325585210	13650	13660	13690	13650	101
428	20230719	125600	1324205750	13660	13660	13690	13650	373
429	20230719	125500	1319111320	13700	13700	13700	13700	0
430	20230719	125400	1319111320	13700	13700	13700	13700	0
431	20230719	125300	1319111320	13700	13670	13700	13670	164
432	20230719	125200	1316868910	13700	13700	13700	13700	0
433	20230719	125100	1316868910	13700	13690	13700	13690	12
434	20230719	125000	1316704560	13690	13660	13690	13660	101
435	20230719	124900	1315324870	13700	13700	13700	13700	10
436	20230719	124800	1315187870	13700	13700	13700	13700	0
437	20230719	124700	1315187870	13700	13700	13700	13700	0
438	20230719	124600	1315187870	13700	13700	13710	13700	13
439	20230719	124500	1315009670	13710	13710	13710	13700	72
440	20230719	124400	1314022570	13700	13700	13700	13700	1
441	20230719	124300	1314008870	13710	13710	13710	13710	0
442	20230719	124200	1314008870	13710	13700	13710	13700	15
443	20230719	124100	1313803270	13700	13700	13710	13700	115
444	20230719	124000	1312227670	13710	13710	13710	13710	0
445	20230719	123900	1312227670	13710	13640	13710	13640	18
446	20230719	123800	1311981450	13710	13710	13710	13710	1
447	20230719	123700	1311967740	13710	13680	13710	13680	174
448	20230719	123600	1309586690	13690	13690	13690	13690	54
449	20230719	123500	1308847430	13700	13690	13700	13690	2
450	20230719	123400	1308820040	13700	13700	13700	13700	1
451	20230719	123300	1308806340	13680	13680	13680	13680	17
452	20230719	123200	1308573780	13680	13680	13680	13680	2
453	20230719	123100	1308546420	13680	13680	13690	13680	55
454	20230719	123000	1307793820	13700	13680	13700	13680	6
455	20230719	122900	1307711720	13680	13710	13710	13680	85
456	20230719	122800	1306546520	13710	13680	13710	13680	70
457	20230719	122700	1305588080	13680	13680	13680	13680	1
458	20230719	122600	1305574400	13620	13620	13620	13620	0
459	20230719	122500	1305574400	13620	13620	13620	13620	3
460	20230719	122400	1305533540	13610	13610	13610	13610	0
461	20230719	122300	1305533540	13610	13650	13680	13610	144
462	20230719	122200	1303567840	13610	13610	13610	13610	39
463	20230719	122100	1303037050	13590	13590	13590	13590	0
464	20230719	122000	1303037050	13590	13590	13590	13590	0
465	20230719	121900	1303037050	13590	13590	13590	13590	244
466	20230719	121800	1299721090	13650	13650	13650	13650	0
467	20230719	121700	1299721090	13650	13650	13650	13650	3
468	20230719	121600	1299680140	13640	13630	13640	13570	55
469	20230719	121500	1298933370	13640	13640	13640	13640	0
470	20230719	121400	1298933370	13640	13640	13640	13640	0
471	20230719	121300	1298933370	13640	13590	13640	13570	252
472	20230719	121200	1295508570	13580	13600	13600	13580	1173
473	20230719	121100	1279568950	13580	13560	13580	13560	35
474	20230719	121000	1279094150	13560	13650	13650	13560	4203
475	20230719	120900	1222043670	13640	13640	13640	13620	62
476	20230719	120800	1221199120	13640	13640	13640	13640	0
477	20230719	120700	1221199120	13640	13640	13640	13640	2
478	20230719	120600	1221171840	13650	13650	13650	13650	1
479	20230719	120500	1221158190	13650	13610	13650	13610	71
480	20230719	120400	1220190040	13650	13650	13650	13650	1
481	20230719	120300	1220176390	13650	13600	13650	13590	423
482	20230719	120200	1214422920	13610	13610	13610	13610	118
483	20230719	120100	1212816940	13610	13590	13650	13590	204
484	20230719	120000	1210040400	13610	13580	13610	13550	4303
485	20230719	115900	1151661290	13590	13590	13600	13590	346
486	20230719	115800	1146959120	13600	13610	13610	13600	303
487	20230719	115700	1142836140	13610	13610	13620	13600	889
488	20230719	115600	1130736880	13660	13620	13660	13610	265
489	20230719	115500	1127130000	13620	13640	13640	13620	186
490	20230719	115400	1124594480	13640	13660	13660	13640	46
491	20230719	115300	1123967020	13640	13650	13660	13640	105
492	20230719	115200	1122534300	13650	13660	13660	13650	523
493	20230719	115100	1115394620	13660	13660	13660	13660	0
494	20230719	115000	1115394620	13660	13660	13660	13640	154
495	20230719	114900	1113293380	13670	13680	13680	13670	11
496	20230719	114800	1113143000	13670	13650	13670	13650	313
497	20230719	114700	1108864570	13660	13660	13660	13660	17
498	20230719	114600	1108632350	13670	13670	13670	13670	1
499	20230719	114500	1108618680	13600	13600	13600	13600	812
500	20230719	114400	1097575480	13600	13620	13620	13600	4145
501	20230719	114300	1041198660	13610	13690	13690	13610	1881
502	20230719	114200	1015521150	13690	13680	13690	13670	885
503	20230719	114100	1003415910	13680	13680	13680	13680	245
504	20230719	114000	1000064310	13680	13680	13680	13680	31
505	20230719	113900	999640230	13680	13690	13690	13680	82
506	20230719	113800	998517910	13690	13690	13690	13690	81
507	20230719	113700	997409020	13690	13690	13690	13690	57
508	20230719	113600	996628690	13700	13690	13700	13690	14
509	20230719	113500	996436910	13690	13690	13690	13680	271
510	20230719	113400	992729390	13700	13700	13700	13700	3
511	20230719	113300	992688290	13690	13700	13700	13690	201
512	20230719	113200	989936590	13690	13700	13700	13690	305
513	20230719	113100	985760350	13700	13700	13700	13700	50
514	20230719	113000	985075350	13700	13710	13710	13700	1523
515	20230719	112900	964202450	13720	13720	13720	13720	52
516	20230719	112800	963489010	13710	13720	13720	13710	859
517	20230719	112700	951707120	13720	13720	13720	13720	7
518	20230719	112600	951611080	13710	13720	13720	13710	180
519	20230719	112500	949143060	13710	13720	13720	13710	23
520	20230719	112400	948827720	13710	13710	13710	13710	36
521	20230719	112300	948334160	13710	13720	13720	13710	106
522	20230719	112200	946879940	13720	13720	13720	13720	17
523	20230719	112100	946646700	13720	13730	13730	13720	531
524	20230719	112000	939360880	13740	13750	13750	13740	1964
525	20230719	111900	912356570	13750	13720	13750	13720	1000
526	20230719	111800	898624110	13720	13730	13730	13720	395
527	20230719	111700	893200800	13720	13710	13720	13710	66
528	20230719	111600	892295880	13710	13710	13710	13710	10
529	20230719	111500	892158780	13710	13720	13720	13710	357
530	20230719	111400	887261000	13720	13750	13750	13720	855
531	20230719	111300	875524510	13750	13750	13750	13750	0
532	20230719	111200	875524510	13750	13750	13750	13750	31
533	20230719	111100	875098260	13750	13750	13750	13750	81
534	20230719	111000	873984510	13790	13790	13790	13790	0
535	20230719	110900	873984510	13790	13780	13790	13780	200
536	20230719	110800	871228450	13700	13730	13780	13700	1072
537	20230719	110700	856521850	13730	13740	13750	13730	462
538	20230719	110600	850176630	13750	13760	13760	13750	362
539	20230719	110500	845199040	13760	13760	13760	13750	109
540	20230719	110400	843699880	13760	13790	13790	13760	719
541	20230719	110300	833802530	13770	13770	13790	13770	281
542	20230719	110200	829932580	13790	13780	13790	13770	340
543	20230719	110100	825249540	13780	13780	13790	13770	850
544	20230719	110000	813539350	13790	13780	13790	13780	151
545	20230719	105900	811458060	13790	13790	13790	13790	13
546	20230719	105800	811278790	13780	13790	13790	13780	428
547	20230719	105700	805377430	13790	13780	13790	13770	624
548	20230719	105600	796775220	13780	13790	13790	13780	409
549	20230719	105500	791139180	13790	13790	13790	13790	11
550	20230719	105400	790987490	13790	13850	13850	13790	7197
551	20230719	105300	691549050	13870	13870	13870	13860	997
552	20230719	105200	677729480	13900	13900	13900	13900	1
553	20230719	105100	677715580	13900	13900	13900	13900	15
554	20230719	105000	677507080	13870	13870	13870	13870	1
555	20230719	104900	677493210	13890	13870	13900	13870	43
556	20230719	104800	676896440	13900	13890	13900	13880	863
557	20230719	104700	664914790	13900	13900	13900	13900	12
558	20230719	104600	664747990	13940	13900	13940	13900	227
559	20230719	104500	661592050	13950	13950	13950	13950	0
560	20230719	104400	661592050	13950	13900	13950	13900	37
561	20230719	104300	661076590	13900	13910	13950	13900	113
562	20230719	104200	659504890	13950	13900	13950	13900	78
563	20230719	104100	658420030	13900	13920	13920	13900	111
564	20230719	104000	656876290	13920	13950	13950	13920	31
565	20230719	103900	656444290	13930	13940	13950	13930	122
566	20230719	103800	654744360	13940	13940	13950	13940	74
567	20230719	103700	653712760	13950	13950	13950	13940	25
568	20230719	103600	653364110	13950	13950	13950	13950	0
569	20230719	103500	653364110	13950	13940	13950	13930	33
570	20230719	103400	652904350	13930	13940	13940	13930	406
571	20230719	103300	647248380	13940	13930	13940	13930	102
572	20230719	103200	645827400	13930	13930	13930	13930	54
573	20230719	103100	645075180	13930	13920	13930	13920	40
574	20230719	103000	644518280	13920	13930	13930	13920	96
575	20230719	102900	643181100	13930	13930	13930	13930	56
576	20230719	102800	642401020	13930	13930	13930	13930	0
577	20230719	102700	642401020	13930	13930	13940	13930	119
578	20230719	102600	640743340	13950	13950	13950	13950	37
579	20230719	102500	640227190	13990	13990	13990	13990	0
580	20230719	102400	640227190	13990	13990	13990	13990	0
581	20230719	102300	640227190	13990	13990	13990	13990	1
582	20230719	102200	640213200	13970	13970	13990	13970	198
583	20230719	102100	637446940	13970	13920	13970	13920	1403
584	20230719	102000	617852930	13950	13950	13950	13950	15
585	20230719	101900	617643680	13950	13950	13950	13950	200
586	20230719	101800	614853680	13950	13950	13950	13950	0
587	20230719	101700	614853680	13950	13910	13950	13910	260
588	20230719	101600	611236280	13950	13910	13950	13910	22
589	20230719	101500	610929860	13950	13950	13950	13950	7
590	20230719	101400	610832210	13950	13950	13950	13950	2
591	20230719	101300	610804310	13950	13910	13950	13910	157
592	20230719	101200	608619200	13950	13950	13950	13950	0
593	20230719	101100	608619200	13950	13900	13950	13900	14
594	20230719	101000	608424100	13950	13950	13950	13950	0
595	20230719	100900	608424100	13950	13950	13950	13950	0
596	20230719	100800	608424100	13950	13890	13950	13890	175
597	20230719	100700	605983750	13970	13970	13970	13970	500
598	20230719	100600	598998750	13970	13880	13970	13880	20
599	20230719	100500	598720250	13970	13880	13970	13870	845
600	20230719	100400	586988130	13910	13910	13910	13910	1
601	20230719	100300	586974220	13910	13910	13910	13910	1
602	20230719	100200	586960310	13910	13910	13910	13910	0
603	20230719	100100	586960310	13910	13870	13910	13870	814
604	20230719	100000	575669730	13870	13850	13870	13840	36
605	20230719	095900	575171180	13870	13860	13870	13840	511
606	20230719	095800	568095260	13860	13860	13870	13860	489
607	20230719	095700	561317620	13870	13850	13870	13850	225
608	20230719	095600	558199670	13850	13850	13850	13850	118
609	20230719	095500	556565370	13870	13870	13870	13870	298
610	20230719	095400	552432110	13870	13870	13870	13870	51
611	20230719	095300	551724740	13870	13870	13870	13840	112
612	20230719	095200	550171960	13850	13880	13880	13850	2088
613	20230719	095100	521242100	13910	13870	13910	13870	76
614	20230719	095000	520186900	13870	13870	13870	13870	420
615	20230719	094900	514361500	13910	13880	13910	13880	75
616	20230719	094800	513320200	13910	13910	13910	13910	0
617	20230719	094700	513320200	13910	13920	13920	13900	1700
618	20230719	094600	489670280	13970	13930	13970	13930	810
619	20230719	094500	478386580	13970	13950	13970	13930	626
620	20230719	094400	469658650	13960	13960	13960	13930	215
621	20230719	094300	466658330	13960	13920	13960	13920	11
622	20230719	094200	466504810	13970	13970	13970	13970	12
623	20230719	094100	466337170	13900	13970	13970	13900	57
624	20230719	094000	465541090	13900	13970	13970	13900	34
625	20230719	093900	465066180	13860	13860	13860	13860	0
626	20230719	093800	465066180	13860	13960	13960	13860	158
627	20230719	093700	462876190	13850	13850	13960	13850	26
628	20230719	093600	462515980	13850	13900	13900	13850	1137
629	20230719	093500	446752940	14000	13970	14000	13900	950
630	20230719	093400	433499540	13900	13900	13900	13900	0
631	20230719	093300	433499540	13900	13900	13900	13900	150
632	20230719	093200	431414540	13900	13930	13960	13900	2501
633	20230719	093100	396623840	13930	13960	13960	13930	548
634	20230719	093000	388980800	13960	13960	13960	13960	162
635	20230719	092900	386719280	13980	13990	13990	13980	271
636	20230719	092800	382928700	13990	13990	13990	13990	108
637	20230719	092700	381417780	13990	13990	13990	13990	1
638	20230719	092600	381403790	13980	13980	14010	13980	496
639	20230719	092500	374469640	13980	14050	14050	13970	2079
640	20230719	092400	345339900	14050	14020	14050	14010	156
641	20230719	092300	343149680	14010	14070	14080	14010	1142
642	20230719	092200	327103790	14070	13910	14070	13910	1980
643	20230719	092100	299392620	13980	13980	13990	13980	976
644	20230719	092000	285744020	13980	13910	13980	13910	1213
645	20230719	091900	268859680	13920	13920	13920	13920	0
646	20230719	091800	268859680	13920	13920	13920	13920	134
647	20230719	091700	266994400	13920	13840	13920	13840	313
648	20230719	091600	262661680	13940	13980	13990	13830	2351
649	20230719	091500	230038640	13980	13890	13980	13890	262
650	20230719	091400	226397560	13860	13850	13860	13830	696
651	20230719	091300	216757710	13850	13850	13850	13850	428
652	20230719	091200	210829910	13850	13850	13850	13850	363
653	20230719	091100	205802360	13850	13860	13860	13850	1525
654	20230719	091000	184679290	13810	13880	13890	13810	3275
655	20230719	090900	139381820	13890	13900	13900	13890	3916
656	20230719	090800	84988540	13890	13890	13890	13890	52
657	20230719	090700	84266260	13890	13890	13890	13890	350
658	20230719	090600	79404760	13890	13890	13890	13890	95
659	20230719	090500	78085210	13880	13990	13990	13850	1147
660	20230719	090400	62177740	13900	13920	13920	13900	316
661	20230719	090300	57780640	13930	13920	13990	13900	270
662	20230719	090200	54024680	13920	14000	14000	13920	1698
663	20230719	090100	30324080	14000	14000	14040	13960	864
664	20230719	090000	18228000	14000	14000	14000	14000	1302