KissMeData/065680/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	193100	1463011790	16010	16010	16010	16010	624
3	20230717	193000	1463011790	16010	16010	16010	16010	0
4	20230717	192900	1463011790	16010	16010	16010	16010	0
5	20230717	192800	1463011790	16010	16010	16010	16010	0
6	20230717	192700	1463011790	16010	16010	16010	16010	0
7	20230717	192600	1463011790	16010	16010	16010	16010	0
8	20230717	192500	1463011790	16010	16010	16010	16010	0
9	20230717	192400	1463011790	16010	16010	16010	16010	0
10	20230717	192300	1463011790	16010	16010	16010	16010	0
11	20230717	192200	1463011790	16010	16010	16010	16010	0
12	20230717	192100	1463011790	16010	16010	16010	16010	0
13	20230717	192000	1463011790	16010	16010	16010	16010	0
14	20230717	191900	1463011790	16010	16010	16010	16010	0
15	20230717	191800	1463011790	16010	16010	16010	16010	0
16	20230717	191700	1463011790	16010	16010	16010	16010	0
17	20230717	191600	1463011790	16010	16010	16010	16010	0
18	20230717	191500	1463011790	16010	16010	16010	16010	0
19	20230717	191400	1463011790	16010	16010	16010	16010	0
20	20230717	191300	1463011790	16010	16010	16010	16010	0
21	20230717	191200	1463011790	16010	16010	16010	16010	0
22	20230717	191100	1463011790	16010	16010	16010	16010	0
23	20230717	191000	1463011790	16010	16010	16010	16010	0
24	20230717	190900	1463011790	16010	16010	16010	16010	0
25	20230717	190800	1463011790	16010	16010	16010	16010	0
26	20230717	190700	1463011790	16010	16010	16010	16010	0
27	20230717	190600	1463011790	16010	16010	16010	16010	0
28	20230717	190500	1463011790	16010	16010	16010	16010	0
29	20230717	190400	1463011790	16010	16010	16010	16010	0
30	20230717	190300	1463011790	16010	16010	16010	16010	0
31	20230717	190200	1463011790	16010	16010	16010	16010	0
32	20230717	190100	1463011790	16010	16010	16010	16010	624
33	20230717	190000	1463011790	16010	16010	16010	16010	0
34	20230717	185900	1463011790	16010	16010	16010	16010	0
35	20230717	185800	1463011790	16010	16010	16010	16010	0
36	20230717	185700	1463011790	16010	16010	16010	16010	0
37	20230717	185600	1463011790	16010	16010	16010	16010	0
38	20230717	185500	1463011790	16010	16010	16010	16010	0
39	20230717	185400	1463011790	16010	16010	16010	16010	0
40	20230717	185300	1463011790	16010	16010	16010	16010	0
41	20230717	185200	1463011790	16010	16010	16010	16010	0
42	20230717	185100	1463011790	16010	16010	16010	16010	0
43	20230717	185000	1463011790	16010	16010	16010	16010	0
44	20230717	184900	1463011790	16010	16010	16010	16010	0
45	20230717	184800	1463011790	16010	16010	16010	16010	0
46	20230717	184700	1463011790	16010	16010	16010	16010	0
47	20230717	184600	1463011790	16010	16010	16010	16010	0
48	20230717	184500	1463011790	16010	16010	16010	16010	0
49	20230717	184400	1463011790	16010	16010	16010	16010	0
50	20230717	184300	1463011790	16010	16010	16010	16010	0
51	20230717	184200	1463011790	16010	16010	16010	16010	0
52	20230717	184100	1463011790	16010	16010	16010	16010	0
53	20230717	184000	1463011790	16010	16010	16010	16010	0
54	20230717	183900	1463011790	16010	16010	16010	16010	0
55	20230717	183800	1463011790	16010	16010	16010	16010	0
56	20230717	183700	1463011790	16010	16010	16010	16010	0
57	20230717	183600	1463011790	16010	16010	16010	16010	0
58	20230717	183500	1463011790	16010	16010	16010	16010	0
59	20230717	183400	1463011790	16010	16010	16010	16010	0
60	20230717	183300	1463011790	16010	16010	16010	16010	0
61	20230717	183200	1463011790	16010	16010	16010	16010	0
62	20230717	183100	1463011790	16010	16010	16010	16010	624
63	20230717	183000	1463011790	16010	16010	16010	16010	0
64	20230717	182900	1463011790	16010	16010	16010	16010	0
65	20230717	182800	1463011790	16010	16010	16010	16010	0
66	20230717	182700	1463011790	16010	16010	16010	16010	0
67	20230717	182600	1463011790	16010	16010	16010	16010	0
68	20230717	182500	1463011790	16010	16010	16010	16010	0
69	20230717	182400	1463011790	16010	16010	16010	16010	0
70	20230717	182300	1463011790	16010	16010	16010	16010	0
71	20230717	182200	1463011790	16010	16010	16010	16010	0
72	20230717	182100	1463011790	16010	16010	16010	16010	0
73	20230717	182000	1463011790	16010	16010	16010	16010	0
74	20230717	181900	1463011790	16010	16010	16010	16010	0
75	20230717	181800	1463011790	16010	16010	16010	16010	0
76	20230717	181700	1463011790	16010	16010	16010	16010	0
77	20230717	181600	1463011790	16010	16010	16010	16010	0
78	20230717	181500	1463011790	16010	16010	16010	16010	0
79	20230717	181400	1463011790	16010	16010	16010	16010	0
80	20230717	181300	1463011790	16010	16010	16010	16010	0
81	20230717	181200	1463011790	16010	16010	16010	16010	0
82	20230717	181100	1463011790	16010	16010	16010	16010	0
83	20230717	181000	1463011790	16010	16010	16010	16010	0
84	20230717	180900	1463011790	16010	16010	16010	16010	0
85	20230717	180800	1463011790	16010	16010	16010	16010	0
86	20230717	180700	1463011790	16010	16010	16010	16010	0
87	20230717	180600	1463011790	16010	16010	16010	16010	0
88	20230717	180500	1463011790	16010	16010	16010	16010	0
89	20230717	180400	1463011790	16010	16010	16010	16010	0
90	20230717	180300	1463011790	16010	16010	16010	16010	0
91	20230717	180200	1463011790	16010	16010	16010	16010	0
92	20230717	180100	1463011790	16010	16010	16010	16010	624
93	20230717	180000	1463011790	16010	16010	16010	16010	0
94	20230717	175900	1463011790	16010	16010	16010	16010	0
95	20230717	175800	1463011790	16010	16010	16010	16010	0
96	20230717	175700	1463011790	16010	16010	16010	16010	0
97	20230717	175600	1463011790	16010	16010	16010	16010	0
98	20230717	175500	1463011790	16010	16010	16010	16010	0
99	20230717	175400	1463011790	16010	16010	16010	16010	0
100	20230717	175300	1463011790	16010	16010	16010	16010	0
101	20230717	175200	1463011790	16010	16010	16010	16010	0
102	20230717	175100	1463011790	16010	16010	16010	16010	0
103	20230717	175000	1463011790	16010	16010	16010	16010	0
104	20230717	174900	1463011790	16010	16010	16010	16010	0
105	20230717	174800	1463011790	16010	16010	16010	16010	0
106	20230717	174700	1463011790	16010	16010	16010	16010	0
107	20230717	174600	1463011790	16010	16010	16010	16010	0
108	20230717	174500	1463011790	16010	16010	16010	16010	0
109	20230717	174400	1463011790	16010	16010	16010	16010	0
110	20230717	174300	1463011790	16010	16010	16010	16010	0
111	20230717	174200	1463011790	16010	16010	16010	16010	0
112	20230717	174100	1463011790	16010	16010	16010	16010	0
113	20230717	174000	1463011790	16010	16010	16010	16010	0
114	20230717	173900	1463011790	16010	16010	16010	16010	0
115	20230717	173800	1463011790	16010	16010	16010	16010	0
116	20230717	173700	1463011790	16010	16010	16010	16010	0
117	20230717	173600	1463011790	16010	16010	16010	16010	0
118	20230717	173500	1463011790	16010	16010	16010	16010	0
119	20230717	173400	1463011790	16010	16010	16010	16010	0
120	20230717	173300	1463011790	16010	16010	16010	16010	0
121	20230717	173200	1463011790	16010	16010	16010	16010	0
122	20230717	173100	1463011790	16010	16010	16010	16010	624
123	20230717	173000	1463011790	16010	16010	16010	16010	0
124	20230717	172900	1463011790	16010	16010	16010	16010	0
125	20230717	172800	1463011790	16010	16010	16010	16010	0
126	20230717	172700	1463011790	16010	16010	16010	16010	0
127	20230717	172600	1463011790	16010	16010	16010	16010	0
128	20230717	172500	1463011790	16010	16010	16010	16010	0
129	20230717	172400	1463011790	16010	16010	16010	16010	0
130	20230717	172300	1463011790	16010	16010	16010	16010	0
131	20230717	172200	1463011790	16010	16010	16010	16010	0
132	20230717	172100	1463011790	16010	16010	16010	16010	0
133	20230717	172000	1463011790	16010	16010	16010	16010	0
134	20230717	171900	1463011790	16010	16010	16010	16010	0
135	20230717	171800	1463011790	16010	16010	16010	16010	0
136	20230717	171700	1463011790	16010	16010	16010	16010	0
137	20230717	171600	1463011790	16010	16010	16010	16010	0
138	20230717	171500	1463011790	16010	16010	16010	16010	0
139	20230717	171400	1463011790	16010	16010	16010	16010	0
140	20230717	171300	1463011790	16010	16010	16010	16010	0
141	20230717	171200	1463011790	16010	16010	16010	16010	0
142	20230717	171100	1463011790	16010	16010	16010	16010	0
143	20230717	171000	1463011790	16010	16010	16010	16010	0
144	20230717	170900	1463011790	16010	16010	16010	16010	0
145	20230717	170800	1463011790	16010	16010	16010	16010	0
146	20230717	170700	1463011790	16010	16010	16010	16010	0
147	20230717	170600	1463011790	16010	16010	16010	16010	0
148	20230717	170500	1463011790	16010	16010	16010	16010	0
149	20230717	170400	1463011790	16010	16010	16010	16010	0
150	20230717	170300	1463011790	16010	16010	16010	16010	0
151	20230717	170200	1463011790	16010	16010	16010	16010	0
152	20230717	170100	1463011790	16010	16010	16010	16010	624
153	20230717	170000	1463011790	16010	16010	16010	16010	0
154	20230717	165900	1463011790	16010	16010	16010	16010	0
155	20230717	165800	1463011790	16010	16010	16010	16010	0
156	20230717	165700	1463011790	16010	16010	16010	16010	0
157	20230717	165600	1463011790	16010	16010	16010	16010	0
158	20230717	165500	1463011790	16010	16010	16010	16010	0
159	20230717	165400	1463011790	16010	16010	16010	16010	0
160	20230717	165300	1463011790	16010	16010	16010	16010	0
161	20230717	165200	1463011790	16010	16010	16010	16010	0
162	20230717	165100	1463011790	16010	16010	16010	16010	0
163	20230717	165000	1463011790	16010	16010	16010	16010	0
164	20230717	164900	1463011790	16010	16010	16010	16010	0
165	20230717	164800	1463011790	16010	16010	16010	16010	0
166	20230717	164700	1463011790	16010	16010	16010	16010	0
167	20230717	164600	1463011790	16010	16010	16010	16010	0
168	20230717	164500	1463011790	16010	16010	16010	16010	0
169	20230717	164400	1463011790	16010	16010	16010	16010	0
170	20230717	164300	1463011790	16010	16010	16010	16010	0
171	20230717	164200	1463011790	16010	16010	16010	16010	0
172	20230717	164100	1463011790	16010	16010	16010	16010	0
173	20230717	164000	1463011790	16010	16010	16010	16010	0
174	20230717	163900	1463011790	16010	16010	16010	16010	0
175	20230717	163800	1463011790	16010	16010	16010	16010	0
176	20230717	163700	1463011790	16010	16010	16010	16010	0
177	20230717	163600	1463011790	16010	16010	16010	16010	0
178	20230717	163500	1463011790	16010	16010	16010	16010	0
179	20230717	163400	1463011790	16010	16010	16010	16010	0
180	20230717	163300	1463011790	16010	16010	16010	16010	0
181	20230717	163200	1463011790	16010	16010	16010	16010	0
182	20230717	163100	1463011790	16010	16010	16010	16010	624
183	20230717	163000	1463011790	16010	16010	16010	16010	0
184	20230717	162900	1463011790	16010	16010	16010	16010	0
185	20230717	162800	1463011790	16010	16010	16010	16010	0
186	20230717	162700	1463011790	16010	16010	16010	16010	0
187	20230717	162600	1463011790	16010	16010	16010	16010	0
188	20230717	162500	1463011790	16010	16010	16010	16010	0
189	20230717	162400	1463011790	16010	16010	16010	16010	0
190	20230717	162300	1463011790	16010	16010	16010	16010	0
191	20230717	162200	1463011790	16010	16010	16010	16010	0
192	20230717	162100	1463011790	16010	16010	16010	16010	0
193	20230717	162000	1463011790	16010	16010	16010	16010	0
194	20230717	161900	1463011790	16010	16010	16010	16010	0
195	20230717	161800	1463011790	16010	16010	16010	16010	0
196	20230717	161700	1463011790	16010	16010	16010	16010	0
197	20230717	161600	1463011790	16010	16010	16010	16010	0
198	20230717	161500	1463011790	16010	16010	16010	16010	0
199	20230717	161400	1463011790	16010	16010	16010	16010	0
200	20230717	161300	1463011790	16010	16010	16010	16010	0
201	20230717	161200	1463011790	16010	16010	16010	16010	0
202	20230717	161100	1463011790	16010	16010	16010	16010	0
203	20230717	161000	1463011790	16010	16010	16010	16010	0
204	20230717	160900	1463011790	16010	16010	16010	16010	0
205	20230717	160800	1463011790	16010	16010	16010	16010	0
206	20230717	160700	1463011790	16010	16010	16010	16010	0
207	20230717	160600	1463011790	16010	16010	16010	16010	0
208	20230717	160500	1463011790	16010	16010	16010	16010	0
209	20230717	160400	1463011790	16010	16010	16010	16010	0
210	20230717	160300	1463011790	16010	16010	16010	16010	0
211	20230717	160200	1463011790	16010	16010	16010	16010	0
212	20230717	160100	1463011790	16010	16010	16010	16010	624
213	20230717	160000	1463011790	16010	16010	16010	16010	0
214	20230717	155900	1463011790	16010	16010	16010	16010	0
215	20230717	155800	1463011790	16010	16010	16010	16010	0
216	20230717	155700	1463011790	16010	16010	16010	16010	0
217	20230717	155600	1463011790	16010	16010	16010	16010	0
218	20230717	155500	1463011790	16010	16010	16010	16010	0
219	20230717	155400	1463011790	16010	16010	16010	16010	0
220	20230717	155300	1463011790	16010	16010	16010	16010	0
221	20230717	155200	1463011790	16010	16010	16010	16010	0
222	20230717	155100	1463011790	16010	16010	16010	16010	0
223	20230717	155000	1463011790	16010	16010	16010	16010	0
224	20230717	154900	1463011790	16010	16010	16010	16010	0
225	20230717	154800	1463011790	16010	16010	16010	16010	0
226	20230717	154700	1463011790	16010	16010	16010	16010	0
227	20230717	154600	1463011790	16010	16010	16010	16010	0
228	20230717	154500	1463011790	16010	16010	16010	16010	0
229	20230717	154400	1463011790	16010	16010	16010	16010	0
230	20230717	154300	1463011790	16010	16010	16010	16010	0
231	20230717	154200	1463011790	16010	16010	16010	16010	0
232	20230717	154100	1463011790	16010	16010	16010	16010	0
233	20230717	154000	1463011790	16010	16010	16010	16010	0
234	20230717	153900	1463011790	16010	16010	16010	16010	0
235	20230717	153800	1463011790	16010	16010	16010	16010	0
236	20230717	153700	1463011790	16010	16010	16010	16010	0
237	20230717	153600	1463011790	16010	16010	16010	16010	0
238	20230717	153500	1463011790	16010	16010	16010	16010	0
239	20230717	153400	1463011790	16010	16010	16010	16010	0
240	20230717	153300	1463011790	16010	16010	16010	16010	0
241	20230717	153200	1463011790	16010	16010	16010	16010	0
242	20230717	153100	1463011790	16010	16010	16010	16010	624
243	20230717	153000	1463011790	16010	16010	16010	16010	624
244	20230717	152900	1453021550	15890	15890	15890	15890	0
245	20230717	152800	1453021550	15890	15890	15890	15890	0
246	20230717	152700	1453021550	15890	15890	15890	15890	0
247	20230717	152600	1453021550	15890	15890	15890	15890	0
248	20230717	152500	1453021550	15890	15890	15890	15890	0
249	20230717	152400	1453021550	15890	15890	15890	15890	0
250	20230717	152300	1453021550	15890	15890	15890	15890	0
251	20230717	152200	1453021550	15890	15890	15890	15890	0
252	20230717	152100	1453021550	15890	15890	15890	15890	0
253	20230717	152000	1453021550	15890	15890	15890	15890	0
254	20230717	151900	1453021550	15890	16050	16060	15870	1745
255	20230717	151800	1425117190	16060	16040	16060	16040	140
256	20230717	151700	1422870640	16050	16040	16050	16040	387
257	20230717	151600	1416663150	16040	16040	16040	16040	430
258	20230717	151500	1409765950	16040	16040	16040	16040	0
259	20230717	151400	1409765950	16040	16010	16040	16010	703
260	20230717	151300	1398498020	16020	16020	16020	16020	331
261	20230717	151200	1393195400	16020	16020	16020	16020	25
262	20230717	151100	1392794900	16010	16010	16010	16010	310
263	20230717	151000	1387831800	16010	16000	16020	16000	87
264	20230717	150900	1386438360	16010	16010	16020	16000	1456
265	20230717	150800	1363135520	16010	16010	16010	16000	219
266	20230717	150700	1359629530	16010	16000	16010	16000	370
267	20230717	150600	1353706030	16000	16000	16000	16000	1
268	20230717	150500	1353690030	16000	16000	16010	16000	600
269	20230717	150400	1344087030	16000	16000	16000	16000	1
270	20230717	150300	1344071030	16000	16000	16000	16000	10
271	20230717	150200	1343911030	16000	15950	16000	15950	1810
272	20230717	150100	1315041030	15950	16000	16000	15950	3655
273	20230717	150000	1256733390	16000	15970	16000	15970	41
274	20230717	145900	1256077720	15970	16000	16000	15970	311
275	20230717	145800	1251102050	16000	16000	16000	16000	6
276	20230717	145700	1251006050	15970	15970	15970	15970	0
277	20230717	145600	1251006050	15970	15970	15970	15970	90
278	20230717	145500	1249568750	15970	15970	15990	15970	621
279	20230717	145400	1239645380	15970	15970	15970	15970	0
280	20230717	145300	1239645380	15970	15970	15970	15970	0
281	20230717	145200	1239645380	15970	15970	15970	15970	12
282	20230717	145100	1239453740	15970	15970	15970	15970	3
283	20230717	145000	1239405830	15970	15990	15990	15970	299
284	20230717	144900	1234630760	15870	15990	15990	15870	113
285	20230717	144800	1232835500	15980	15910	15990	15900	1052
286	20230717	144700	1216083920	15900	15900	15900	15900	68
287	20230717	144600	1215002720	15900	15910	15910	15900	40
288	20230717	144500	1214366690	16000	15910	16000	15910	42
289	20230717	144400	1213698290	16000	15930	16000	15910	413
290	20230717	144300	1207105210	16000	15990	16000	15990	200
291	20230717	144200	1203906320	15990	15990	15990	15990	2
292	20230717	144100	1203874340	15940	15940	15940	15940	19
293	20230717	144000	1203571480	16000	16000	16000	16000	0
294	20230717	143900	1203571480	16000	15990	16000	15990	2
295	20230717	143800	1203539490	15950	16000	16000	15950	301
296	20230717	143700	1198723540	16010	16010	16010	16010	0
297	20230717	143600	1198723540	16010	16010	16010	16010	0
298	20230717	143500	1198723540	16010	15950	16010	15930	94
299	20230717	143400	1197224680	16020	16020	16020	16020	300
300	20230717	143300	1192418680	16020	15960	16020	15950	452
301	20230717	143200	1185207740	16020	16020	16020	16020	0
302	20230717	143100	1185207740	16020	16020	16020	16020	0
303	20230717	143000	1185207740	16020	16020	16020	16020	0
304	20230717	142900	1185207740	16020	16020	16020	16020	88
305	20230717	142800	1183797980	16000	16000	16000	16000	300
306	20230717	142700	1178997980	16020	16020	16020	16020	50
307	20230717	142600	1178196980	16020	16020	16020	15950	100
308	20230717	142500	1176595530	16030	16020	16030	15980	946
309	20230717	142400	1161446650	16030	16020	16030	16020	223
310	20230717	142300	1157874180	16030	16020	16030	16020	338
311	20230717	142200	1152459400	16030	16030	16030	16030	0
312	20230717	142100	1152459400	16030	16030	16030	16030	209
313	20230717	142000	1149109130	16020	16010	16040	16010	608
314	20230717	141900	1139366520	16010	16020	16020	16000	16
315	20230717	141800	1139110470	16000	15980	16000	15980	20
316	20230717	141700	1138790670	16030	16030	16030	16030	0
317	20230717	141600	1138790670	16030	16030	16030	16030	0
318	20230717	141500	1138790670	16030	16010	16030	16010	604
319	20230717	141400	1129117590	15960	15990	16020	15960	393
320	20230717	141300	1122843930	15990	15990	16030	15990	270
321	20230717	141200	1118526550	16000	16040	16040	16000	318
322	20230717	141100	1113437850	16040	16040	16040	16040	343
323	20230717	141000	1107936130	16050	16030	16050	16030	619
324	20230717	140900	1098012540	16050	16020	16050	16020	304
325	20230717	140800	1093141250	16020	16020	16050	16020	177
326	20230717	140700	1090305410	16000	16020	16020	16000	17
327	20230717	140600	1090033370	16020	16020	16020	16020	3
328	20230717	140500	1089985310	16050	16050	16060	16050	444
329	20230717	140400	1082859090	16050	16050	16060	16050	5
330	20230717	140300	1082778820	16060	16050	16060	16050	124
331	20230717	140200	1080788290	16060	16050	16060	16050	517
332	20230717	140100	1072490420	16050	16000	16050	16000	7
333	20230717	140000	1072378320	16050	16030	16050	16000	106
334	20230717	135900	1070677690	16000	15960	16000	15950	368
335	20230717	135800	1064795990	15970	15970	15970	15970	34
336	20230717	135700	1064253010	15970	15970	15970	15970	0
337	20230717	135600	1064253010	15970	15990	15990	15970	285
338	20230717	135500	1059701520	15970	15970	15980	15970	36
339	20230717	135400	1059126410	15880	15970	15970	15850	388
340	20230717	135300	1052947000	15980	15990	15990	15980	61
341	20230717	135200	1051971920	16000	16000	16000	16000	0
342	20230717	135100	1051971920	16000	16000	16000	16000	300
343	20230717	135000	1047171920	16000	16000	16000	16000	13
344	20230717	134900	1046963920	16000	16010	16050	16000	868
345	20230717	134800	1033060300	16050	16030	16050	16020	245
346	20230717	134700	1029134990	16060	16060	16060	16060	3
347	20230717	134600	1029086810	16070	16060	16070	16030	95
348	20230717	134500	1027562820	16070	16030	16070	16030	157
349	20230717	134400	1025042310	16040	16040	16050	16030	1276
350	20230717	134300	1004575580	16040	16020	16040	16020	407
351	20230717	134200	998052620	16020	16020	16030	16020	239
352	20230717	134100	994222060	16030	16020	16030	16020	518
353	20230717	134000	985919700	16010	15990	16010	15940	336
354	20230717	133900	980540840	15990	15840	16010	15840	520
355	20230717	133800	972251480	15930	16010	16030	15810	3364
356	20230717	133700	918728430	16000	15950	16000	15950	2803
357	20230717	133600	873939190	15950	15940	15950	15940	674
358	20230717	133500	863190850	15940	15860	15940	15860	4118
359	20230717	133400	797823800	15850	15840	15850	15840	346
360	20230717	133300	792339780	15850	15850	15850	15850	113
361	20230717	133200	790548730	15850	15840	15850	15840	481
362	20230717	133100	782927780	15850	15820	15850	15820	158
363	20230717	133000	780426410	15820	15780	15820	15780	1974
364	20230717	132900	749251300	15780	15780	15790	15780	152
365	20230717	132800	746852720	15780	15780	15790	15780	403
366	20230717	132700	740490380	15760	15770	15770	15760	100
367	20230717	132600	738914370	15770	15790	15790	15770	110
368	20230717	132500	737177670	15790	15790	15790	15790	20
369	20230717	132400	736861870	15790	15760	15790	15760	605
370	20230717	132300	727320010	15760	15740	15760	15740	310
371	20230717	132200	722436360	15750	15700	15750	15700	4
372	20230717	132100	722373410	15750	15750	15750	15710	460
373	20230717	132000	715140410	15760	15720	15760	15720	599
374	20230717	131900	705712850	15730	15690	15730	15690	326
375	20230717	131800	700594580	15690	15690	15690	15690	32
376	20230717	131700	700092500	15700	15640	15700	15640	772
377	20230717	131600	688000270	15620	15650	15650	15620	211
378	20230717	131500	684701120	15660	15660	15660	15660	2
379	20230717	131400	684669800	15650	15620	15650	15620	349
380	20230717	131300	679211340	15650	15650	15650	15650	0
381	20230717	131200	679211340	15650	15650	15650	15650	0
382	20230717	131100	679211340	15650	15650	15650	15650	0
383	20230717	131000	679211340	15650	15650	15650	15650	0
384	20230717	130900	679211340	15650	15650	15650	15650	0
385	20230717	130800	679211340	15650	15570	15650	15570	1253
386	20230717	130700	659622430	15570	15570	15570	15570	216
387	20230717	130600	656259310	15600	15600	15600	15600	3
388	20230717	130500	656212510	15650	15650	15650	15650	0
389	20230717	130400	656212510	15650	15650	15650	15650	0
390	20230717	130300	656212510	15650	15650	15650	15650	0
391	20230717	130200	656212510	15650	15650	15650	15650	0
392	20230717	130100	656212510	15650	15650	15650	15650	1
393	20230717	130000	656196860	15660	15640	15660	15640	80
394	20230717	125900	654945580	15650	15650	15650	15650	0
395	20230717	125800	654945580	15650	15650	15650	15650	0
396	20230717	125700	654945580	15650	15600	15650	15600	149
397	20230717	125600	652617200	15640	15580	15640	15580	1186
398	20230717	125500	634139200	15540	15560	15560	15540	1489
399	20230717	125400	610999910	15540	15540	15560	15540	44
400	20230717	125300	610316110	15560	15560	15560	15560	9
401	20230717	125200	610176070	15580	15580	15580	15580	40
402	20230717	125100	609552870	15590	15590	15590	15590	2
403	20230717	125000	609521690	15600	15610	15610	15570	546
404	20230717	124900	601020290	15610	15610	15610	15610	3
405	20230717	124800	600973460	15620	15620	15620	15620	0
406	20230717	124700	600973460	15620	15580	15620	15580	100
407	20230717	124600	599415380	15630	15630	15630	15630	1
408	20230717	124500	599399750	15660	15660	15660	15660	0
409	20230717	124400	599399750	15660	15660	15660	15660	0
410	20230717	124300	599399750	15660	15660	15660	15660	0
411	20230717	124200	599399750	15660	15660	15660	15660	2
412	20230717	124100	599368430	15680	15600	15680	15600	101
413	20230717	124000	597792750	15690	15690	15690	15600	13
414	20230717	123900	597589320	15740	15740	15740	15740	0
415	20230717	123800	597589320	15740	15740	15740	15740	0
416	20230717	123700	597589320	15740	15640	15740	15640	152
417	20230717	123600	595206360	15640	15640	15640	15640	2
418	20230717	123500	595175080	15620	15620	15620	15620	254
419	20230717	123400	591207600	15600	15600	15600	15600	0
420	20230717	123300	591207600	15600	15600	15600	15600	7
421	20230717	123200	591098400	15660	15660	15660	15660	0
422	20230717	123100	591098400	15660	15660	15660	15660	0
423	20230717	123000	591098400	15660	15660	15660	15660	0
424	20230717	122900	591098400	15660	15660	15660	15660	2
425	20230717	122800	591067080	15650	15650	15650	15650	0
426	20230717	122700	591067080	15650	15660	15660	15650	200
427	20230717	122600	587935490	15690	15690	15690	15690	0
428	20230717	122500	587935490	15690	15690	15690	15690	7
429	20230717	122400	587825660	15700	15700	15700	15700	0
430	20230717	122300	587825660	15700	15680	15730	15660	1882
431	20230717	122200	558286580	15670	15560	15670	15560	1007
432	20230717	122100	542529980	15580	15530	15590	15530	1418
433	20230717	122000	520455330	15520	15520	15520	15520	0
434	20230717	121900	520455330	15520	15520	15520	15520	150
435	20230717	121800	518127330	15560	15560	15560	15560	0
436	20230717	121700	518127330	15560	15560	15560	15560	0
437	20230717	121600	518127330	15560	15560	15560	15560	0
438	20230717	121500	518127330	15560	15560	15560	15560	0
439	20230717	121400	518127330	15560	15560	15560	15560	0
440	20230717	121300	518127330	15560	15560	15560	15560	0
441	20230717	121200	518127330	15560	15480	15560	15480	305
442	20230717	121100	513401500	15490	15490	15490	15490	0
443	20230717	121000	513401500	15490	15470	15490	15470	75
444	20230717	120900	512241230	15480	15480	15480	15480	0
445	20230717	120800	512241230	15480	15470	15480	15470	39
446	20230717	120700	511637880	15470	15470	15470	15470	0
447	20230717	120600	511637880	15470	15470	15470	15470	38
448	20230717	120500	511050020	15470	15470	15470	15470	0
449	20230717	120400	511050020	15470	15470	15470	15470	37
450	20230717	120300	510477630	15470	15470	15470	15470	0
451	20230717	120200	510477630	15470	15470	15470	15470	58
452	20230717	120100	509580370	15470	15470	15470	15470	37
453	20230717	120000	509007980	15470	15470	15470	15470	0
454	20230717	115900	509007980	15470	15470	15470	15470	38
455	20230717	115800	508420120	15470	15470	15470	15470	0
456	20230717	115700	508420120	15470	15470	15470	15470	38
457	20230717	115600	507832260	15470	15470	15470	15470	924
458	20230717	115500	493537980	15470	15470	15470	15470	37
459	20230717	115400	492965590	15490	15490	15490	15490	0
460	20230717	115300	492965590	15490	15480	15490	15480	102
461	20230717	115200	491385990	15470	15470	15470	15470	37
462	20230717	115100	490813600	15490	15490	15490	15490	0
463	20230717	115000	490813600	15490	15490	15490	15490	0
464	20230717	114900	490813600	15490	15490	15490	15490	44
465	20230717	114800	490132040	15480	15490	15490	15480	39
466	20230717	114700	489528300	15480	15480	15480	15480	38
467	20230717	114600	488940060	15500	15500	15500	15500	0
468	20230717	114500	488940060	15500	15500	15500	15500	0
469	20230717	114400	488940060	15500	15490	15500	15490	38
470	20230717	114300	488351430	15480	15490	15490	15480	38
471	20230717	114200	487763180	15480	15480	15480	15480	0
472	20230717	114100	487763180	15480	15480	15480	15480	0
473	20230717	114000	487763180	15480	15470	15480	15470	70
474	20230717	113900	486679950	15470	15470	15470	15470	0
475	20230717	113800	486679950	15470	15470	15470	15470	38
476	20230717	113700	486092090	15470	15470	15470	15470	0
477	20230717	113600	486092090	15470	15470	15470	15470	38
478	20230717	113500	485504230	15470	15470	15470	15470	0
479	20230717	113400	485504230	15470	15470	15470	15470	37
480	20230717	113300	484931840	15470	15470	15470	15470	38
481	20230717	113200	484343980	15480	15480	15480	15480	1
482	20230717	113100	484328500	15470	15470	15470	15470	37
483	20230717	113000	483756110	15480	15480	15480	15480	0
484	20230717	112900	483756110	15480	15480	15480	15480	8
485	20230717	112800	483632270	15480	15480	15480	15480	167
486	20230717	112700	481047110	15470	15470	15470	15470	38
487	20230717	112600	480459250	15470	15470	15470	15470	38
488	20230717	112500	479871390	15480	15480	15480	15480	0
489	20230717	112400	479871390	15480	15480	15480	15480	0
490	20230717	112300	479871390	15480	15480	15480	15480	3
491	20230717	112200	479824950	15490	15490	15490	15490	3
492	20230717	112100	479778480	15510	15510	15510	15510	0
493	20230717	112000	479778480	15510	15510	15510	15510	0
494	20230717	111900	479778480	15510	15510	15510	15510	82
495	20230717	111800	478506660	15510	15510	15510	15510	38
496	20230717	111700	477917280	15480	15480	15480	15480	0
497	20230717	111600	477917280	15480	15480	15480	15480	81
498	20230717	111500	476663400	15510	15510	15510	15510	0
499	20230717	111400	476663400	15510	15510	15510	15510	0
500	20230717	111300	476663400	15510	15510	15510	15510	0
501	20230717	111200	476663400	15510	15510	15510	15510	107
502	20230717	111100	475003830	15430	15430	15430	15430	0
503	20230717	111000	475003830	15430	15430	15430	15430	0
504	20230717	110900	475003830	15430	15430	15430	15430	5
505	20230717	110800	474926680	15430	15460	15460	15430	200
506	20230717	110700	471838100	15560	15460	15560	15460	327
507	20230717	110600	466775680	15460	15480	15480	15460	79
508	20230717	110500	465553690	15480	15470	15480	15460	96
509	20230717	110400	464068670	15480	15480	15480	15480	0
510	20230717	110300	464068670	15480	15480	15480	15480	4
511	20230717	110200	464006750	15490	15490	15490	15490	0
512	20230717	110100	464006750	15490	15500	15500	15490	411
513	20230717	110000	457636630	15530	15510	15530	15500	18
514	20230717	105900	457357540	15500	15500	15500	15500	20
515	20230717	105800	457047540	15500	15520	15570	15500	409
516	20230717	105700	450701460	15540	15540	15540	15540	47
517	20230717	105600	449971080	15540	15540	15540	15540	2
518	20230717	105500	449940000	15550	15520	15550	15520	5
519	20230717	105400	449862340	15570	15500	15570	15500	83
520	20230717	105300	448575250	15500	15500	15500	15500	2
521	20230717	105200	448544250	15490	15490	15490	15490	52
522	20230717	105100	447738770	15490	15480	15490	15480	39
523	20230717	105000	447135030	15480	15480	15480	15480	0
524	20230717	104900	447135030	15480	15480	15480	15480	38
525	20230717	104800	446546790	15490	15490	15490	15490	0
526	20230717	104700	446546790	15490	15490	15490	15490	11
527	20230717	104600	446376400	15490	15500	15500	15490	13
528	20230717	104500	446174930	15500	15500	15500	15500	40
529	20230717	104400	445554930	15490	15500	15500	15490	56
530	20230717	104300	444686950	15510	15510	15510	15510	12
531	20230717	104200	444500830	15510	15510	15510	15510	7
532	20230717	104100	444392260	15510	15500	15510	15500	182
533	20230717	104000	441569450	15510	15510	15510	15510	3
534	20230717	103900	441522920	15510	15510	15510	15510	42
535	20230717	103800	440871500	15520	15520	15520	15520	0
536	20230717	103700	440871500	15520	15530	15530	15520	96
537	20230717	103600	439381510	15570	15570	15570	15570	0
538	20230717	103500	439381510	15570	15570	15570	15570	0
539	20230717	103400	439381510	15570	15570	15570	15570	0
540	20230717	103300	439381510	15570	15570	15570	15570	0
541	20230717	103200	439381510	15570	15570	15570	15570	6
542	20230717	103100	439288090	15570	15570	15570	15570	87
543	20230717	103000	437933500	15580	15580	15580	15580	0
544	20230717	102900	437933500	15580	15510	15580	15510	66
545	20230717	102800	436909130	15510	15520	15520	15510	39
546	20230717	102700	436303860	15560	15560	15560	15560	10
547	20230717	102600	436148260	15580	15580	15580	15580	0
548	20230717	102500	436148260	15580	15580	15580	15580	1
549	20230717	102400	436132680	15550	15550	15550	15550	324
550	20230717	102300	431094480	15570	15570	15570	15570	1
551	20230717	102200	431078910	15500	15500	15500	15500	100
552	20230717	102100	429528910	15590	15590	15590	15590	0
553	20230717	102000	429528910	15590	15590	15590	15590	10
554	20230717	101900	429373010	15550	15550	15550	15490	185
555	20230717	101800	426502130	15530	15530	15530	15530	164
556	20230717	101700	423955210	15550	15550	15550	15550	0
557	20230717	101600	423955210	15550	15550	15550	15550	0
558	20230717	101500	423955210	15550	15550	15550	15550	200
559	20230717	101400	420845210	15550	15520	15550	15490	190
560	20230717	101300	417897120	15520	15520	15520	15520	11
561	20230717	101200	417726400	15550	15550	15550	15550	0
562	20230717	101100	417726400	15550	15550	15550	15550	0
563	20230717	101000	417726400	15550	15550	15550	15550	0
564	20230717	100900	417726400	15550	15550	15550	15550	0
565	20230717	100800	417726400	15550	15540	15550	15540	221
566	20230717	100700	414291230	15550	15550	15550	15550	2
567	20230717	100600	414260130	15530	15520	15530	15520	572
568	20230717	100500	405380170	15530	15520	15530	15520	165
569	20230717	100400	402818170	15530	15440	15530	15440	389
570	20230717	100300	396791030	15430	15400	15430	15400	1074
571	20230717	100200	380221430	15400	15380	15400	15380	62
572	20230717	100100	379267390	15390	15390	15390	15390	2
573	20230717	100000	379236610	15370	15390	15390	15320	230
574	20230717	095900	375705920	15390	15350	15390	15330	852
575	20230717	095800	362636080	15400	15350	15400	15350	176
576	20230717	095700	359932420	15360	15350	15360	15350	54
577	20230717	095600	359103500	15370	15370	15370	15360	79
578	20230717	095500	357889700	15400	15380	15400	15380	44
579	20230717	095400	357212730	15390	15370	15410	15370	350
580	20230717	095300	351832510	15370	15410	15410	15370	281
581	20230717	095200	347512260	15410	15400	15410	15400	80
582	20230717	095100	346280240	15420	15410	15420	15400	147
583	20230717	095000	344016150	15410	15400	15410	15380	670
584	20230717	094900	333693770	15410	15410	15410	15410	0
585	20230717	094800	333693770	15410	15410	15410	15400	857
586	20230717	094700	320488590	15410	15440	15440	15410	876
587	20230717	094600	306979960	15460	15460	15460	15460	0
588	20230717	094500	306979960	15460	15450	15460	15450	18
589	20230717	094400	306701840	15470	15460	15470	15450	309
590	20230717	094300	301926270	15470	15470	15470	15460	146
591	20230717	094200	299668080	15480	15500	15520	15470	1105
592	20230717	094100	282550450	15530	15550	15550	15500	13
593	20230717	094000	282348390	15550	15510	15550	15500	286
594	20230717	093900	277913010	15510	15610	15610	15500	121
595	20230717	093800	276035100	15540	15560	15610	15540	429
596	20230717	093700	269362300	15610	15630	15630	15570	239
597	20230717	093600	265640870	15660	15660	15660	15660	0
598	20230717	093500	265640870	15660	15620	15660	15620	41
599	20230717	093400	264999960	15630	15550	15630	15550	106
600	20230717	093300	263343420	15650	15690	15690	15600	1277
601	20230717	093200	243385340	15690	15690	15690	15690	101
602	20230717	093100	241800650	15730	15690	15730	15690	5
603	20230717	093000	241722120	15740	15710	15740	15710	140
604	20230717	092900	239522670	15750	15750	15750	15710	624
605	20230717	092800	229703810	15780	15780	15780	15780	2
606	20230717	092700	229672250	15790	15760	15790	15760	12
607	20230717	092600	229483070	15790	15800	15800	15760	200
608	20230717	092500	226329270	15820	15810	15820	15810	3
609	20230717	092400	226281820	15820	15820	15830	15820	28
610	20230717	092300	225838840	15850	15850	15860	15790	566
611	20230717	092200	216894930	15840	15840	15850	15810	219
612	20230717	092100	213425880	15810	15790	15850	15790	2039
613	20230717	092000	181157370	15760	15730	15790	15640	2562
614	20230717	091900	140776450	15740	15630	15740	15630	664
615	20230717	091800	130361010	15740	15710	15740	15630	82
616	20230717	091700	129075000	15760	15730	15760	15730	693
617	20230717	091600	118159020	15770	15630	15780	15590	979
618	20230717	091500	102780320	15630	15500	15630	15400	3313
619	20230717	091400	51290280	15500	15500	15500	15500	0
620	20230717	091300	51290280	15500	15400	15500	15400	242
621	20230717	091200	47562900	15480	15480	15480	15480	44
622	20230717	091100	46881780	15500	15490	15500	15490	17
623	20230717	091000	46618440	15490	15420	15500	15370	729
624	20230717	090900	35397040	15510	15510	15510	15510	0
625	20230717	090800	35397040	15510	15410	15510	15410	84
626	20230717	090700	34100540	15510	15500	15510	15480	27
627	20230717	090600	33681860	15510	15510	15510	15510	64
628	20230717	090500	32689220	15530	15530	15530	15530	64
629	20230717	090400	31695300	15540	15540	15560	15530	390
630	20230717	090300	25631910	15550	15480	15560	15480	176
631	20230717	090200	22896620	15390	15470	15500	15390	125
632	20230717	090100	20959860	15360	15350	15500	15340	526
633	20230717	090000	12845680	15350	15490	15490	15350	832