KissMeData/006890/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	184700	1279670790	13670	13670	13670	13670	1076
3	20230719	184600	1279670790	13670	13670	13670	13670	0
4	20230719	184500	1279670790	13670	13670	13670	13670	0
5	20230719	184400	1279670790	13670	13670	13670	13670	0
6	20230719	184300	1279670790	13670	13670	13670	13670	0
7	20230719	184200	1279670790	13670	13670	13670	13670	0
8	20230719	184100	1279670790	13670	13670	13670	13670	0
9	20230719	184000	1279670790	13670	13670	13670	13670	0
10	20230719	183900	1279670790	13670	13670	13670	13670	0
11	20230719	183800	1279670790	13670	13670	13670	13670	0
12	20230719	183700	1279670790	13670	13670	13670	13670	0
13	20230719	183600	1279670790	13670	13670	13670	13670	0
14	20230719	183500	1279670790	13670	13670	13670	13670	0
15	20230719	183400	1279670790	13670	13670	13670	13670	0
16	20230719	183300	1279670790	13670	13670	13670	13670	0
17	20230719	183200	1279670790	13670	13670	13670	13670	0
18	20230719	183100	1279670790	13670	13670	13670	13670	0
19	20230719	183000	1279670790	13670	13670	13670	13670	0
20	20230719	182900	1279670790	13670	13670	13670	13670	0
21	20230719	182800	1279670790	13670	13670	13670	13670	0
22	20230719	182700	1279670790	13670	13670	13670	13670	0
23	20230719	182600	1279670790	13670	13670	13670	13670	0
24	20230719	182500	1279670790	13670	13670	13670	13670	0
25	20230719	182400	1279670790	13670	13670	13670	13670	0
26	20230719	182300	1279670790	13670	13670	13670	13670	0
27	20230719	182200	1279670790	13670	13670	13670	13670	0
28	20230719	182100	1279670790	13670	13670	13670	13670	0
29	20230719	182000	1279670790	13670	13670	13670	13670	0
30	20230719	181900	1279670790	13670	13670	13670	13670	0
31	20230719	181800	1279670790	13670	13670	13670	13670	0
32	20230719	181700	1279670790	13670	13670	13670	13670	1076
33	20230719	181600	1279670790	13670	13670	13670	13670	0
34	20230719	181500	1279670790	13670	13670	13670	13670	0
35	20230719	181400	1279670790	13670	13670	13670	13670	0
36	20230719	181300	1279670790	13670	13670	13670	13670	0
37	20230719	181200	1279670790	13670	13670	13670	13670	0
38	20230719	181100	1279670790	13670	13670	13670	13670	0
39	20230719	181000	1279670790	13670	13670	13670	13670	0
40	20230719	180900	1279670790	13670	13670	13670	13670	0
41	20230719	180800	1279670790	13670	13670	13670	13670	0
42	20230719	180700	1279670790	13670	13670	13670	13670	0
43	20230719	180600	1279670790	13670	13670	13670	13670	0
44	20230719	180500	1279670790	13670	13670	13670	13670	0
45	20230719	180400	1279670790	13670	13670	13670	13670	0
46	20230719	180300	1279670790	13670	13670	13670	13670	0
47	20230719	180200	1279670790	13670	13670	13670	13670	0
48	20230719	180100	1279670790	13670	13670	13670	13670	0
49	20230719	180000	1279670790	13670	13670	13670	13670	0
50	20230719	175900	1279670790	13670	13670	13670	13670	0
51	20230719	175800	1279670790	13670	13670	13670	13670	0
52	20230719	175700	1279670790	13670	13670	13670	13670	0
53	20230719	175600	1279670790	13670	13670	13670	13670	0
54	20230719	175500	1279670790	13670	13670	13670	13670	0
55	20230719	175400	1279670790	13670	13670	13670	13670	0
56	20230719	175300	1279670790	13670	13670	13670	13670	0
57	20230719	175200	1279670790	13670	13670	13670	13670	0
58	20230719	175100	1279670790	13670	13670	13670	13670	0
59	20230719	175000	1279670790	13670	13670	13670	13670	0
60	20230719	174900	1279670790	13670	13670	13670	13670	0
61	20230719	174800	1279670790	13670	13670	13670	13670	0
62	20230719	174700	1279670790	13670	13670	13670	13670	1076
63	20230719	174600	1279670790	13670	13670	13670	13670	0
64	20230719	174500	1279670790	13670	13670	13670	13670	0
65	20230719	174400	1279670790	13670	13670	13670	13670	0
66	20230719	174300	1279670790	13670	13670	13670	13670	0
67	20230719	174200	1279670790	13670	13670	13670	13670	0
68	20230719	174100	1279670790	13670	13670	13670	13670	0
69	20230719	174000	1279670790	13670	13670	13670	13670	0
70	20230719	173900	1279670790	13670	13670	13670	13670	0
71	20230719	173800	1279670790	13670	13670	13670	13670	0
72	20230719	173700	1279670790	13670	13670	13670	13670	0
73	20230719	173600	1279670790	13670	13670	13670	13670	0
74	20230719	173500	1279670790	13670	13670	13670	13670	0
75	20230719	173400	1279670790	13670	13670	13670	13670	0
76	20230719	173300	1279670790	13670	13670	13670	13670	0
77	20230719	173200	1279670790	13670	13670	13670	13670	0
78	20230719	173100	1279670790	13670	13670	13670	13670	0
79	20230719	173000	1279670790	13670	13670	13670	13670	0
80	20230719	172900	1279670790	13670	13670	13670	13670	0
81	20230719	172800	1279670790	13670	13670	13670	13670	0
82	20230719	172700	1279670790	13670	13670	13670	13670	0
83	20230719	172600	1279670790	13670	13670	13670	13670	0
84	20230719	172500	1279670790	13670	13670	13670	13670	0
85	20230719	172400	1279670790	13670	13670	13670	13670	0
86	20230719	172300	1279670790	13670	13670	13670	13670	0
87	20230719	172200	1279670790	13670	13670	13670	13670	0
88	20230719	172100	1279670790	13670	13670	13670	13670	0
89	20230719	172000	1279670790	13670	13670	13670	13670	0
90	20230719	171900	1279670790	13670	13670	13670	13670	0
91	20230719	171800	1279670790	13670	13670	13670	13670	0
92	20230719	171700	1279670790	13670	13670	13670	13670	1076
93	20230719	171600	1279670790	13670	13670	13670	13670	0
94	20230719	171500	1279670790	13670	13670	13670	13670	0
95	20230719	171400	1279670790	13670	13670	13670	13670	0
96	20230719	171300	1279670790	13670	13670	13670	13670	0
97	20230719	171200	1279670790	13670	13670	13670	13670	0
98	20230719	171100	1279670790	13670	13670	13670	13670	0
99	20230719	171000	1279670790	13670	13670	13670	13670	0
100	20230719	170900	1279670790	13670	13670	13670	13670	0
101	20230719	170800	1279670790	13670	13670	13670	13670	0
102	20230719	170700	1279670790	13670	13670	13670	13670	0
103	20230719	170600	1279670790	13670	13670	13670	13670	0
104	20230719	170500	1279670790	13670	13670	13670	13670	0
105	20230719	170400	1279670790	13670	13670	13670	13670	0
106	20230719	170300	1279670790	13670	13670	13670	13670	0
107	20230719	170200	1279670790	13670	13670	13670	13670	0
108	20230719	170100	1279670790	13670	13670	13670	13670	0
109	20230719	170000	1279670790	13670	13670	13670	13670	0
110	20230719	165900	1279670790	13670	13670	13670	13670	0
111	20230719	165800	1279670790	13670	13670	13670	13670	0
112	20230719	165700	1279670790	13670	13670	13670	13670	0
113	20230719	165600	1279670790	13670	13670	13670	13670	0
114	20230719	165500	1279670790	13670	13670	13670	13670	0
115	20230719	165400	1279670790	13670	13670	13670	13670	0
116	20230719	165300	1279670790	13670	13670	13670	13670	0
117	20230719	165200	1279670790	13670	13670	13670	13670	0
118	20230719	165100	1279670790	13670	13670	13670	13670	0
119	20230719	165000	1279670790	13670	13670	13670	13670	0
120	20230719	164900	1279670790	13670	13670	13670	13670	0
121	20230719	164800	1279670790	13670	13670	13670	13670	0
122	20230719	164700	1279670790	13670	13670	13670	13670	1076
123	20230719	164600	1279670790	13670	13670	13670	13670	0
124	20230719	164500	1279670790	13670	13670	13670	13670	0
125	20230719	164400	1279670790	13670	13670	13670	13670	0
126	20230719	164300	1279670790	13670	13670	13670	13670	0
127	20230719	164200	1279670790	13670	13670	13670	13670	0
128	20230719	164100	1279670790	13670	13670	13670	13670	0
129	20230719	164000	1279670790	13670	13670	13670	13670	0
130	20230719	163900	1279670790	13670	13670	13670	13670	0
131	20230719	163800	1279670790	13670	13670	13670	13670	0
132	20230719	163700	1279670790	13670	13670	13670	13670	0
133	20230719	163600	1279670790	13670	13670	13670	13670	0
134	20230719	163500	1279670790	13670	13670	13670	13670	0
135	20230719	163400	1279670790	13670	13670	13670	13670	0
136	20230719	163300	1279670790	13670	13670	13670	13670	0
137	20230719	163200	1279670790	13670	13670	13670	13670	0
138	20230719	163100	1279670790	13670	13670	13670	13670	0
139	20230719	163000	1279670790	13670	13670	13670	13670	0
140	20230719	162900	1279670790	13670	13670	13670	13670	0
141	20230719	162800	1279670790	13670	13670	13670	13670	0
142	20230719	162700	1279670790	13670	13670	13670	13670	0
143	20230719	162600	1279670790	13670	13670	13670	13670	0
144	20230719	162500	1279670790	13670	13670	13670	13670	0
145	20230719	162400	1279670790	13670	13670	13670	13670	0
146	20230719	162300	1279670790	13670	13670	13670	13670	0
147	20230719	162200	1279670790	13670	13670	13670	13670	0
148	20230719	162100	1279670790	13670	13670	13670	13670	0
149	20230719	162000	1279670790	13670	13670	13670	13670	0
150	20230719	161900	1279670790	13670	13670	13670	13670	0
151	20230719	161800	1279670790	13670	13670	13670	13670	0
152	20230719	161700	1279670790	13670	13670	13670	13670	1076
153	20230719	161600	1279670790	13670	13670	13670	13670	0
154	20230719	161500	1279670790	13670	13670	13670	13670	0
155	20230719	161400	1279670790	13670	13670	13670	13670	0
156	20230719	161300	1279670790	13670	13670	13670	13670	0
157	20230719	161200	1279670790	13670	13670	13670	13670	0
158	20230719	161100	1279670790	13670	13670	13670	13670	0
159	20230719	161000	1279670790	13670	13670	13670	13670	0
160	20230719	160900	1279670790	13670	13670	13670	13670	0
161	20230719	160800	1279670790	13670	13670	13670	13670	0
162	20230719	160700	1279670790	13670	13670	13670	13670	0
163	20230719	160600	1279670790	13670	13670	13670	13670	0
164	20230719	160500	1279670790	13670	13670	13670	13670	0
165	20230719	160400	1279670790	13670	13670	13670	13670	0
166	20230719	160300	1279670790	13670	13670	13670	13670	0
167	20230719	160200	1279670790	13670	13670	13670	13670	0
168	20230719	160100	1279670790	13670	13670	13670	13670	0
169	20230719	160000	1279670790	13670	13670	13670	13670	0
170	20230719	155900	1279670790	13670	13670	13670	13670	0
171	20230719	155800	1279670790	13670	13670	13670	13670	0
172	20230719	155700	1279670790	13670	13670	13670	13670	0
173	20230719	155600	1279670790	13670	13670	13670	13670	0
174	20230719	155500	1279670790	13670	13670	13670	13670	0
175	20230719	155400	1279670790	13670	13670	13670	13670	0
176	20230719	155300	1279670790	13670	13670	13670	13670	0
177	20230719	155200	1279670790	13670	13670	13670	13670	0
178	20230719	155100	1279670790	13670	13670	13670	13670	0
179	20230719	155000	1279670790	13670	13670	13670	13670	0
180	20230719	154900	1279670790	13670	13670	13670	13670	0
181	20230719	154800	1279670790	13670	13670	13670	13670	0
182	20230719	154700	1279670790	13670	13670	13670	13670	1076
183	20230719	154600	1279670790	13670	13670	13670	13670	0
184	20230719	154500	1279670790	13670	13670	13670	13670	0
185	20230719	154400	1279670790	13670	13670	13670	13670	0
186	20230719	154300	1279670790	13670	13670	13670	13670	0
187	20230719	154200	1279670790	13670	13670	13670	13670	0
188	20230719	154100	1279670790	13670	13670	13670	13670	0
189	20230719	154000	1279670790	13670	13670	13670	13670	0
190	20230719	153900	1279670790	13670	13670	13670	13670	0
191	20230719	153800	1279670790	13670	13670	13670	13670	0
192	20230719	153700	1279670790	13670	13670	13670	13670	0
193	20230719	153600	1279670790	13670	13670	13670	13670	0
194	20230719	153500	1279670790	13670	13670	13670	13670	0
195	20230719	153400	1279670790	13670	13670	13670	13670	0
196	20230719	153300	1279670790	13670	13670	13670	13670	0
197	20230719	153200	1279670790	13670	13670	13670	13670	0
198	20230719	153100	1279670790	13670	13670	13670	13670	0
199	20230719	153000	1279670790	13670	13670	13670	13670	1076
200	20230719	152900	1264961870	13680	13680	13680	13680	0
201	20230719	152800	1264961870	13680	13680	13680	13680	0
202	20230719	152700	1264961870	13680	13680	13680	13680	0
203	20230719	152600	1264961870	13680	13680	13680	13680	0
204	20230719	152500	1264961870	13680	13680	13680	13680	0
205	20230719	152400	1264961870	13680	13680	13680	13680	0
206	20230719	152300	1264961870	13680	13680	13680	13680	0
207	20230719	152200	1264961870	13680	13680	13680	13680	0
208	20230719	152100	1264961870	13680	13680	13680	13680	0
209	20230719	152000	1264961870	13680	13680	13680	13680	0
210	20230719	151900	1264961870	13680	13660	13680	13650	688
211	20230719	151800	1255570050	13660	13660	13660	13660	128
212	20230719	151700	1253821570	13660	13670	13670	13660	263
213	20230719	151600	1250228930	13660	13660	13660	13660	0
214	20230719	151500	1250228930	13660	13660	13660	13660	0
215	20230719	151400	1250228930	13660	13670	13670	13660	71
216	20230719	151300	1249258620	13680	13680	13680	13680	1
217	20230719	151200	1249244940	13670	13670	13670	13670	27
218	20230719	151100	1248875850	13680	13680	13680	13680	44
219	20230719	151000	1248273930	13660	13660	13660	13660	0
220	20230719	150900	1248273930	13660	13660	13660	13660	0
221	20230719	150800	1248273930	13660	13660	13660	13660	0
222	20230719	150700	1248273930	13660	13660	13660	13660	0
223	20230719	150600	1248273930	13660	13660	13660	13660	0
224	20230719	150500	1248273930	13660	13670	13670	13660	650
225	20230719	150400	1239388490	13660	13670	13670	13660	148
226	20230719	150300	1237365450	13660	13660	13660	13660	77
227	20230719	150200	1236313630	13660	13660	13660	13660	2
228	20230719	150100	1236286310	13660	13640	13660	13640	380
229	20230719	150000	1231102710	13640	13630	13640	13630	301
230	20230719	145900	1227000070	13630	13630	13630	13630	0
231	20230719	145800	1227000070	13630	13630	13630	13630	0
232	20230719	145700	1227000070	13630	13630	13630	13630	15
233	20230719	145600	1226795620	13660	13660	13660	13660	614
234	20230719	145500	1218408380	13660	13660	13660	13660	0
235	20230719	145400	1218408380	13660	13660	13660	13660	888
236	20230719	145300	1206278300	13660	13660	13660	13660	622
237	20230719	145200	1197781780	13660	13660	13660	13660	4
238	20230719	145100	1197727140	13630	13630	13630	13630	637
239	20230719	145000	1189044830	13630	13650	13650	13630	90
240	20230719	144900	1187817930	13620	13620	13620	13620	0
241	20230719	144800	1187817930	13620	13620	13620	13620	10
242	20230719	144700	1187681730	13620	13620	13620	13620	402
243	20230719	144600	1182206490	13590	13590	13590	13590	0
244	20230719	144500	1182206490	13590	13580	13590	13580	481
245	20230719	144400	1175670600	13590	13590	13590	13590	10
246	20230719	144300	1175534700	13580	13580	13580	13580	551
247	20230719	144200	1168052120	13580	13620	13620	13580	8307
248	20230719	144100	1055060930	13620	13660	13660	13620	1419
249	20230719	144000	1035726290	13630	13630	13630	13630	250
250	20230719	143900	1032318790	13660	13650	13660	13650	2
251	20230719	143800	1032291480	13630	13630	13630	13630	0
252	20230719	143700	1032291480	13630	13630	13630	13630	150
253	20230719	143600	1030246980	13630	13630	13630	13630	0
254	20230719	143500	1030246980	13630	13630	13630	13630	1
255	20230719	143400	1030233350	13630	13650	13650	13630	2054
256	20230719	143300	1002212080	13650	13650	13650	13650	0
257	20230719	143200	1002212080	13650	13690	13690	13650	26
258	20230719	143100	1001856740	13690	13690	13690	13690	0
259	20230719	143000	1001856740	13690	13690	13690	13690	297
260	20230719	142900	997790810	13690	13690	13690	13690	0
261	20230719	142800	997790810	13690	13690	13690	13690	0
262	20230719	142700	997790810	13690	13690	13690	13690	30
263	20230719	142600	997380110	13690	13690	13690	13690	21
264	20230719	142500	997092620	13640	13640	13640	13640	0
265	20230719	142400	997092620	13640	13640	13640	13640	0
266	20230719	142300	997092620	13640	13640	13640	13640	0
267	20230719	142200	997092620	13640	13660	13660	13640	300
268	20230719	142100	992997640	13660	13660	13660	13660	0
269	20230719	142000	992997640	13660	13660	13660	13660	76
270	20230719	141900	991959480	13660	13660	13660	13660	0
271	20230719	141800	991959480	13660	13660	13660	13660	0
272	20230719	141700	991959480	13660	13690	13690	13660	53
273	20230719	141600	991234000	13690	13690	13690	13690	3
274	20230719	141500	991192930	13690	13690	13690	13690	0
275	20230719	141400	991192930	13690	13690	13690	13690	0
276	20230719	141300	991192930	13690	13690	13690	13690	0
277	20230719	141200	991192930	13690	13690	13690	13690	54
278	20230719	141100	990453670	13690	13690	13690	13690	2
279	20230719	141000	990426290	13690	13690	13690	13690	34
280	20230719	140900	989960830	13700	13700	13700	13700	1
281	20230719	140800	989947130	13700	13700	13700	13700	56
282	20230719	140700	989179930	13700	13700	13700	13700	0
283	20230719	140600	989179930	13700	13700	13700	13700	0
284	20230719	140500	989179930	13700	13700	13700	13700	0
285	20230719	140400	989179930	13700	13700	13700	13700	10
286	20230719	140300	989042930	13690	13690	13690	13690	8
287	20230719	140200	988933410	13690	13680	13690	13680	108
288	20230719	140100	987454910	13690	13690	13690	13690	0
289	20230719	140000	987454910	13690	13690	13690	13690	20
290	20230719	135900	987181110	13690	13690	13690	13690	80
291	20230719	135800	986085910	13690	13690	13690	13690	0
292	20230719	135700	986085910	13690	13690	13690	13690	30
293	20230719	135600	985675210	13650	13690	13690	13650	100
294	20230719	135500	984306730	13700	13690	13700	13690	31
295	20230719	135400	983882240	13690	13670	13700	13670	303
296	20230719	135300	979737320	13670	13670	13670	13670	0
297	20230719	135200	979737320	13670	13670	13670	13670	0
298	20230719	135100	979737320	13670	13670	13670	13670	0
299	20230719	135000	979737320	13670	13670	13670	13670	43
300	20230719	134900	979149510	13670	13670	13670	13670	156
301	20230719	134800	977016990	13670	13670	13670	13670	0
302	20230719	134700	977016990	13670	13670	13670	13670	1
303	20230719	134600	977003320	13670	13670	13670	13670	2
304	20230719	134500	976975980	13670	13670	13670	13670	2
305	20230719	134400	976948640	13670	13670	13670	13670	80
306	20230719	134300	975855040	13630	13630	13630	13630	0
307	20230719	134200	975855040	13630	13660	13660	13630	228
308	20230719	134100	972741340	13660	13660	13660	13660	10
309	20230719	134000	972604740	13660	13660	13660	13660	1
310	20230719	133900	972591080	13660	13660	13660	13660	0
311	20230719	133800	972591080	13660	13660	13660	13660	50
312	20230719	133700	971908080	13670	13670	13670	13670	0
313	20230719	133600	971908080	13670	13670	13670	13670	7
314	20230719	133500	971812390	13620	13620	13620	13620	4
315	20230719	133400	971757910	13620	13660	13660	13620	3000
316	20230719	133300	930876120	13670	13670	13670	13670	15
317	20230719	133200	930671070	13670	13660	13670	13660	7
318	20230719	133100	930575390	13660	13660	13660	13660	76
319	20230719	133000	929537230	13650	13650	13650	13650	2
320	20230719	132900	929509930	13650	13660	13660	13650	98
321	20230719	132800	928172220	13660	13660	13660	13660	13
322	20230719	132700	927994640	13660	13660	13660	13660	2
323	20230719	132600	927967320	13660	13650	13660	13650	214
324	20230719	132500	925046210	13650	13640	13650	13640	47
325	20230719	132400	924405110	13650	13650	13650	13650	0
326	20230719	132300	924405110	13650	13650	13650	13650	234
327	20230719	132200	921211010	13640	13650	13650	13640	898
328	20230719	132100	908954240	13650	13660	13660	13650	475
329	20230719	132000	902470190	13650	13680	13680	13650	2241
330	20230719	131900	871858220	13690	13680	13690	13680	38
331	20230719	131800	871338310	13680	13680	13680	13680	9
332	20230719	131700	871215190	13670	13670	13670	13670	60
333	20230719	131600	870394990	13670	13670	13670	13670	90
334	20230719	131500	869164690	13670	13670	13670	13670	0
335	20230719	131400	869164690	13670	13670	13670	13670	249
336	20230719	131300	865760860	13680	13680	13680	13680	8
337	20230719	131200	865651420	13690	13690	13690	13690	10
338	20230719	131100	865514520	13690	13690	13690	13690	2
339	20230719	131000	865487140	13670	13680	13680	13670	360
340	20230719	130900	860562380	13680	13680	13680	13680	21
341	20230719	130800	860275100	13670	13670	13670	13670	0
342	20230719	130700	860275100	13670	13670	13670	13670	20
343	20230719	130600	860001700	13670	13680	13680	13670	1565
344	20230719	130500	838607830	13700	13700	13700	13700	4
345	20230719	130400	838553030	13700	13700	13700	13700	1
346	20230719	130300	838539330	13700	13700	13700	13700	1
347	20230719	130200	838525630	13670	13670	13670	13670	0
348	20230719	130100	838525630	13670	13670	13670	13670	0
349	20230719	130000	838525630	13670	13670	13670	13670	0
350	20230719	125900	838525630	13670	13670	13670	13670	0
351	20230719	125800	838525630	13670	13680	13680	13670	510
352	20230719	125700	831551930	13680	13680	13680	13680	0
353	20230719	125600	831551930	13680	13680	13680	13680	0
354	20230719	125500	831551930	13680	13680	13680	13680	120
355	20230719	125400	829910330	13680	13680	13680	13680	200
356	20230719	125300	827174330	13680	13680	13680	13680	719
357	20230719	125200	817338410	13700	13700	13700	13700	1
358	20230719	125100	817324710	13700	13700	13700	13700	72
359	20230719	125000	816338310	13700	13700	13700	13700	121
360	20230719	124900	814680610	13700	13700	13700	13700	2
361	20230719	124800	814653210	13690	13690	13690	13690	66
362	20230719	124700	813749670	13710	13710	13710	13710	401
363	20230719	124600	808251960	13720	13720	13720	13720	0
364	20230719	124500	808251960	13720	13720	13720	13720	7
365	20230719	124400	808155920	13710	13700	13710	13700	2
366	20230719	124300	808128510	13690	13700	13700	13690	439
367	20230719	124200	802117000	13710	13710	13710	13710	153
368	20230719	124100	800019370	13710	13710	13710	13710	0
369	20230719	124000	800019370	13710	13710	13710	13710	0
370	20230719	123900	800019370	13710	13710	13710	13710	8
371	20230719	123800	799909690	13710	13710	13710	13710	295
372	20230719	123700	795865240	13710	13710	13710	13710	5
373	20230719	123600	795796690	13720	13720	13720	13720	0
374	20230719	123500	795796690	13720	13720	13720	13720	7
375	20230719	123400	795700650	13720	13720	13720	13720	0
376	20230719	123300	795700650	13720	13720	13720	13720	5
377	20230719	123200	795632050	13720	13720	13720	13720	10
378	20230719	123100	795494850	13720	13720	13720	13720	5
379	20230719	123000	795426250	13720	13720	13720	13720	0
380	20230719	122900	795426250	13720	13720	13720	13720	10
381	20230719	122800	795289050	13720	13720	13720	13720	0
382	20230719	122700	795289050	13720	13720	13720	13720	8
383	20230719	122600	795179290	13690	13690	13690	13690	291
384	20230719	122500	791195500	13720	13700	13720	13690	268
385	20230719	122400	787525660	13720	13720	13720	13720	0
386	20230719	122300	787525660	13720	13720	13720	13720	0
387	20230719	122200	787525660	13720	13720	13720	13720	7
388	20230719	122100	787429620	13700	13720	13720	13700	13
389	20230719	122000	787251320	13720	13720	13720	13720	0
390	20230719	121900	787251320	13720	13720	13720	13720	0
391	20230719	121800	787251320	13720	13720	13720	13720	0
392	20230719	121700	787251320	13720	13720	13720	13720	0
393	20230719	121600	787251320	13720	13720	13720	13720	0
394	20230719	121500	787251320	13720	13720	13720	13720	1
395	20230719	121400	787237600	13680	13680	13680	13680	154
396	20230719	121300	785130880	13680	13680	13680	13680	0
397	20230719	121200	785130880	13680	13680	13680	13680	0
398	20230719	121100	785130880	13680	13680	13680	13680	217
399	20230719	121000	782162320	13680	13680	13680	13680	547
400	20230719	120900	774679360	13680	13690	13690	13680	212
401	20230719	120800	771777560	13700	13700	13700	13700	213
402	20230719	120700	768859460	13700	13700	13700	13700	100
403	20230719	120600	767489460	13710	13700	13710	13700	30
404	20230719	120500	767078400	13700	13700	13700	13700	65
405	20230719	120400	766187900	13700	13700	13700	13700	0
406	20230719	120300	766187900	13700	13700	13700	13700	0
407	20230719	120200	766187900	13700	13700	13700	13700	70
408	20230719	120100	765228900	13710	13710	13710	13710	150
409	20230719	120000	763172400	13710	13710	13710	13710	178
410	20230719	115900	760732020	13700	13700	13700	13700	50
411	20230719	115800	760047020	13700	13700	13700	13700	0
412	20230719	115700	760047020	13700	13700	13700	13700	381
413	20230719	115600	754827320	13690	13690	13690	13690	0
414	20230719	115500	754827320	13690	13690	13690	13690	1
415	20230719	115400	754813630	13690	13690	13690	13690	0
416	20230719	115300	754813630	13690	13690	13690	13690	0
417	20230719	115200	754813630	13690	13690	13690	13690	24
418	20230719	115100	754485070	13680	13680	13680	13680	0
419	20230719	115000	754485070	13680	13680	13690	13680	561
420	20230719	114900	746808380	13680	13690	13690	13680	28
421	20230719	114800	746425290	13690	13690	13690	13690	0
422	20230719	114700	746425290	13690	13690	13690	13690	0
423	20230719	114600	746425290	13690	13690	13690	13690	0
424	20230719	114500	746425290	13690	13690	13690	13690	34
425	20230719	114400	745959830	13690	13690	13690	13690	400
426	20230719	114300	740483830	13690	13690	13690	13690	0
427	20230719	114200	740483830	13690	13690	13690	13690	0
428	20230719	114100	740483830	13690	13690	13690	13690	150
429	20230719	114000	738430330	13700	13700	13700	13700	552
430	20230719	113900	730867930	13700	13700	13700	13700	100
431	20230719	113800	729497930	13690	13690	13690	13690	0
432	20230719	113700	729497930	13690	13690	13690	13690	450
433	20230719	113600	723337430	13700	13700	13700	13700	5
434	20230719	113500	723268930	13680	13680	13680	13680	3
435	20230719	113400	723227890	13680	13680	13680	13680	1
436	20230719	113300	723214210	13690	13700	13700	13690	839
437	20230719	113200	711723150	13710	13710	13710	13710	5
438	20230719	113100	711654600	13700	13700	13700	13700	0
439	20230719	113000	711654600	13700	13700	13700	13700	158
440	20230719	112900	709490000	13710	13710	13710	13710	0
441	20230719	112800	709490000	13710	13710	13710	13710	0
442	20230719	112700	709490000	13710	13710	13710	13710	5
443	20230719	112600	709421450	13710	13710	13710	13710	0
444	20230719	112500	709421450	13710	13710	13710	13710	0
445	20230719	112400	709421450	13710	13700	13710	13700	7
446	20230719	112300	709325540	13700	13700	13700	13700	146
447	20230719	112200	707325340	13690	13690	13690	13690	0
448	20230719	112100	707325340	13690	13690	13690	13690	20
449	20230719	112000	707051540	13700	13700	13700	13700	0
450	20230719	111900	707051540	13700	13700	13700	13700	2
451	20230719	111800	707024140	13700	13700	13700	13700	10
452	20230719	111700	706887140	13700	13700	13700	13700	1
453	20230719	111600	706873440	13650	13650	13650	13650	0
454	20230719	111500	706873440	13650	13700	13720	13650	1810
455	20230719	111400	682122680	13700	13700	13700	13700	26
456	20230719	111300	681766480	13720	13720	13720	13720	0
457	20230719	111200	681766480	13720	13720	13720	13720	49
458	20230719	111100	681094200	13710	13710	13710	13710	1
459	20230719	111000	681080490	13700	13700	13700	13700	0
460	20230719	110900	681080490	13700	13700	13700	13700	0
461	20230719	110800	681080490	13700	13700	13700	13700	13
462	20230719	110700	680902390	13680	13700	13700	13680	86
463	20230719	110600	679724980	13690	13720	13720	13690	863
464	20230719	110500	667901170	13720	13720	13720	13720	3
465	20230719	110400	667860010	13710	13710	13710	13710	4
466	20230719	110300	667805170	13710	13740	13740	13710	57
467	20230719	110200	667022230	13740	13740	13740	13740	26
468	20230719	110100	666664990	13740	13740	13740	13740	12
469	20230719	110000	666500110	13750	13750	13750	13750	1
470	20230719	105900	666486360	13750	13750	13750	13750	15
471	20230719	105800	666280110	13750	13770	13770	13740	552
472	20230719	105700	658681200	13760	13760	13760	13760	3
473	20230719	105600	658639920	13740	13740	13740	13740	1
474	20230719	105500	658626180	13760	13750	13760	13750	3
475	20230719	105400	658584920	13750	13750	13750	13750	30
476	20230719	105300	658172420	13770	13770	13770	13770	0
477	20230719	105200	658172420	13770	13760	13770	13760	428
478	20230719	105100	652279360	13710	13710	13710	13710	127
479	20230719	105000	650538190	13710	13710	13710	13710	30
480	20230719	104900	650126890	13710	13720	13720	13700	996
481	20230719	104800	636471790	13710	13710	13710	13710	0
482	20230719	104700	636471790	13710	13770	13770	13710	32
483	20230719	104600	636031750	13710	13720	13720	13710	230
484	20230719	104500	632877600	13760	13740	13760	13720	309
485	20230719	104400	628633300	13780	13780	13780	13780	384
486	20230719	104300	623341780	13730	13730	13730	13730	0
487	20230719	104200	623341780	13730	13760	13760	13730	50
488	20230719	104100	622654530	13780	13780	13780	13780	11
489	20230719	104000	622502950	13780	13780	13780	13780	145
490	20230719	103900	620504850	13780	13780	13780	13760	139
491	20230719	103800	618590950	13760	13760	13760	13760	14
492	20230719	103700	618398310	13760	13720	13760	13720	435
493	20230719	103600	612420030	13710	13710	13710	13710	0
494	20230719	103500	612420030	13710	13710	13710	13710	1409
495	20230719	103400	593102640	13710	13710	13710	13710	191
496	20230719	103300	590484030	13710	13710	13710	13710	1000
497	20230719	103200	576774030	13710	13710	13710	13710	0
498	20230719	103100	576774030	13710	13710	13710	13710	1
499	20230719	103000	576760320	13700	13700	13700	13700	0
500	20230719	102900	576760320	13700	13700	13700	13700	100
501	20230719	102800	575390320	13710	13710	13710	13710	2
502	20230719	102700	575362900	13710	13710	13710	13710	0
503	20230719	102600	575362900	13710	13710	13710	13710	70
504	20230719	102500	574403200	13710	13720	13730	13710	371
505	20230719	102400	569313450	13730	13730	13730	13730	7
506	20230719	102300	569217340	13730	13720	13730	13720	21
507	20230719	102200	568929210	13720	13720	13720	13720	30
508	20230719	102100	568517610	13720	13720	13720	13720	0
509	20230719	102000	568517610	13720	13720	13720	13720	0
510	20230719	101900	568517610	13720	13720	13720	13720	50
511	20230719	101800	567831610	13720	13720	13720	13720	0
512	20230719	101700	567831610	13720	13730	13730	13720	15
513	20230719	101600	567625770	13730	13730	13730	13730	30
514	20230719	101500	567213870	13720	13710	13720	13710	125
515	20230719	101400	565500070	13710	13700	13710	13700	150
516	20230719	101300	563443720	13700	13700	13700	13700	259
517	20230719	101200	559895420	13700	13700	13700	13700	14
518	20230719	101100	559703620	13700	13680	13700	13680	15
519	20230719	101000	559498160	13680	13680	13680	13680	1892
520	20230719	100900	533615600	13670	13650	13670	13650	691
521	20230719	100800	524178590	13650	13650	13650	13650	201
522	20230719	100700	521434940	13650	13620	13650	13620	716
523	20230719	100600	511682990	13620	13620	13620	13620	322
524	20230719	100500	507297350	13620	13620	13630	13620	644
525	20230719	100400	498521540	13620	13630	13630	13620	330
526	20230719	100300	494026740	13630	13640	13640	13620	690
527	20230719	100200	484627210	13660	13650	13660	13650	201
528	20230719	100100	481883550	13650	13650	13650	13650	52
529	20230719	100000	481173750	13660	13660	13660	13660	320
530	20230719	095900	476802550	13660	13660	13660	13660	100
531	20230719	095800	475436550	13660	13640	13660	13630	3
532	20230719	095700	475395620	13630	13630	13630	13630	0
533	20230719	095600	475395620	13630	13630	13630	13610	29
534	20230719	095500	475000640	13610	13610	13610	13610	30
535	20230719	095400	474592340	13670	13610	13670	13590	253
536	20230719	095300	471151040	13600	13620	13620	13600	9982
537	20230719	095200	335335260	13610	13630	13630	13610	1500
538	20230719	095100	314916270	13630	13630	13630	13630	200
539	20230719	095000	312190270	13630	13640	13640	13620	1762
540	20230719	094900	288180800	13650	13680	13680	13650	1849
541	20230719	094800	262920420	13680	13680	13680	13680	80
542	20230719	094700	261826020	13680	13690	13690	13680	75
543	20230719	094600	260799670	13710	13710	13710	13710	716
544	20230719	094500	250983310	13760	13750	13760	13750	12
545	20230719	094400	250818220	13760	13710	13760	13710	183
546	20230719	094300	248309070	13710	13710	13710	13710	987
547	20230719	094200	234777300	13680	13680	13680	13680	30
548	20230719	094100	234366900	13680	13680	13680	13680	95
549	20230719	094000	233067300	13690	13700	13700	13690	123
550	20230719	093900	231382230	13700	13750	13750	13700	109
551	20230719	093800	229888600	13760	13750	13760	13750	13
552	20230719	093700	229709820	13700	13700	13710	13700	120
553	20230719	093600	228065810	13700	13700	13700	13690	219
554	20230719	093500	225066400	13700	13700	13700	13700	644
555	20230719	093400	216243600	13700	13700	13710	13700	198
556	20230719	093300	213530000	13770	13750	13780	13750	148
557	20230719	093200	211493370	13760	13760	13760	13760	96
558	20230719	093100	210172410	13780	13780	13780	13780	0
559	20230719	093000	210172410	13780	13710	13780	13710	161
560	20230719	092900	207964540	13710	13710	13710	13710	154
561	20230719	092800	205853200	13720	13730	13770	13720	108
562	20230719	092700	204368290	13750	13750	13750	13750	159
563	20230719	092600	202182040	13750	13700	13750	13700	157
564	20230719	092500	200030940	13700	13700	13700	13700	202
565	20230719	092400	197263540	13700	13750	13750	13700	252
566	20230719	092300	193802300	13770	13770	13770	13770	0
567	20230719	092200	193802300	13770	13760	13770	13760	41
568	20230719	092100	193237740	13770	13770	13770	13690	163
569	20230719	092000	191004330	13770	13770	13770	13770	74
570	20230719	091900	189985350	13770	13700	13770	13700	377
571	20230719	091800	184802500	13700	13700	13700	13700	335
572	20230719	091700	180213000	13760	13650	13760	13630	115
573	20230719	091600	178643580	13700	13700	13700	13630	569
574	20230719	091500	170853360	13670	13630	13670	13630	622
575	20230719	091400	162373330	13630	13630	13630	13620	74
576	20230719	091300	161365290	13620	13660	13660	13620	999
577	20230719	091200	147741180	13670	13690	13700	13670	276
578	20230719	091100	143965410	13690	13770	13770	13690	1609
579	20230719	091000	121931360	13780	13780	13780	13700	213
580	20230719	090900	119012350	13700	13700	13780	13700	197
581	20230719	090800	116311060	13690	13690	13700	13690	600
582	20230719	090700	108096060	13690	13780	13780	13690	2676
583	20230719	090600	71429570	13750	13780	13780	13720	74
584	20230719	090500	70412250	13780	13780	13780	13710	581
585	20230719	090400	62446460	13720	13810	13810	13720	1343
586	20230719	090300	44011410	13830	13810	13830	13800	109
587	20230719	090200	42505950	13700	13770	13830	13700	1379
588	20230719	090100	23546240	13800	13860	13860	13770	210
589	20230719	090000	20649740	13760	13860	13860	13760	1491