KissMeData/259960/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	203800	10512128900	183300	183300	183300	183300	5905
3	20230719	203700	10512128900	183300	183300	183300	183300	0
4	20230719	203600	10512128900	183300	183300	183300	183300	0
5	20230719	203500	10512128900	183300	183300	183300	183300	0
6	20230719	203400	10512128900	183300	183300	183300	183300	0
7	20230719	203300	10512128900	183300	183300	183300	183300	0
8	20230719	203200	10512128900	183300	183300	183300	183300	0
9	20230719	203100	10512128900	183300	183300	183300	183300	0
10	20230719	203000	10512128900	183300	183300	183300	183300	0
11	20230719	202900	10512128900	183300	183300	183300	183300	0
12	20230719	202800	10512128900	183300	183300	183300	183300	0
13	20230719	202700	10512128900	183300	183300	183300	183300	0
14	20230719	202600	10512128900	183300	183300	183300	183300	0
15	20230719	202500	10512128900	183300	183300	183300	183300	0
16	20230719	202400	10512128900	183300	183300	183300	183300	0
17	20230719	202300	10512128900	183300	183300	183300	183300	0
18	20230719	202200	10512128900	183300	183300	183300	183300	0
19	20230719	202100	10512128900	183300	183300	183300	183300	0
20	20230719	202000	10512128900	183300	183300	183300	183300	0
21	20230719	201900	10512128900	183300	183300	183300	183300	0
22	20230719	201800	10512128900	183300	183300	183300	183300	0
23	20230719	201700	10512128900	183300	183300	183300	183300	0
24	20230719	201600	10512128900	183300	183300	183300	183300	0
25	20230719	201500	10512128900	183300	183300	183300	183300	0
26	20230719	201400	10512128900	183300	183300	183300	183300	0
27	20230719	201300	10512128900	183300	183300	183300	183300	0
28	20230719	201200	10512128900	183300	183300	183300	183300	0
29	20230719	201100	10512128900	183300	183300	183300	183300	0
30	20230719	201000	10512128900	183300	183300	183300	183300	0
31	20230719	200900	10512128900	183300	183300	183300	183300	0
32	20230719	200800	10512128900	183300	183300	183300	183300	5905
33	20230719	200700	10512128900	183300	183300	183300	183300	0
34	20230719	200600	10512128900	183300	183300	183300	183300	0
35	20230719	200500	10512128900	183300	183300	183300	183300	0
36	20230719	200400	10512128900	183300	183300	183300	183300	0
37	20230719	200300	10512128900	183300	183300	183300	183300	0
38	20230719	200200	10512128900	183300	183300	183300	183300	0
39	20230719	200100	10512128900	183300	183300	183300	183300	0
40	20230719	200000	10512128900	183300	183300	183300	183300	0
41	20230719	195900	10512128900	183300	183300	183300	183300	0
42	20230719	195800	10512128900	183300	183300	183300	183300	0
43	20230719	195700	10512128900	183300	183300	183300	183300	0
44	20230719	195600	10512128900	183300	183300	183300	183300	0
45	20230719	195500	10512128900	183300	183300	183300	183300	0
46	20230719	195400	10512128900	183300	183300	183300	183300	0
47	20230719	195300	10512128900	183300	183300	183300	183300	0
48	20230719	195200	10512128900	183300	183300	183300	183300	0
49	20230719	195100	10512128900	183300	183300	183300	183300	0
50	20230719	195000	10512128900	183300	183300	183300	183300	0
51	20230719	194900	10512128900	183300	183300	183300	183300	0
52	20230719	194800	10512128900	183300	183300	183300	183300	0
53	20230719	194700	10512128900	183300	183300	183300	183300	0
54	20230719	194600	10512128900	183300	183300	183300	183300	0
55	20230719	194500	10512128900	183300	183300	183300	183300	0
56	20230719	194400	10512128900	183300	183300	183300	183300	0
57	20230719	194300	10512128900	183300	183300	183300	183300	0
58	20230719	194200	10512128900	183300	183300	183300	183300	0
59	20230719	194100	10512128900	183300	183300	183300	183300	0
60	20230719	194000	10512128900	183300	183300	183300	183300	0
61	20230719	193900	10512128900	183300	183300	183300	183300	0
62	20230719	193800	10512128900	183300	183300	183300	183300	5905
63	20230719	193700	10512128900	183300	183300	183300	183300	0
64	20230719	193600	10512128900	183300	183300	183300	183300	0
65	20230719	193500	10512128900	183300	183300	183300	183300	0
66	20230719	193400	10512128900	183300	183300	183300	183300	0
67	20230719	193300	10512128900	183300	183300	183300	183300	0
68	20230719	193200	10512128900	183300	183300	183300	183300	0
69	20230719	193100	10512128900	183300	183300	183300	183300	0
70	20230719	193000	10512128900	183300	183300	183300	183300	0
71	20230719	192900	10512128900	183300	183300	183300	183300	0
72	20230719	192800	10512128900	183300	183300	183300	183300	0
73	20230719	192700	10512128900	183300	183300	183300	183300	0
74	20230719	192600	10512128900	183300	183300	183300	183300	0
75	20230719	192500	10512128900	183300	183300	183300	183300	0
76	20230719	192400	10512128900	183300	183300	183300	183300	0
77	20230719	192300	10512128900	183300	183300	183300	183300	0
78	20230719	192200	10512128900	183300	183300	183300	183300	0
79	20230719	192100	10512128900	183300	183300	183300	183300	0
80	20230719	192000	10512128900	183300	183300	183300	183300	0
81	20230719	191900	10512128900	183300	183300	183300	183300	0
82	20230719	191800	10512128900	183300	183300	183300	183300	0
83	20230719	191700	10512128900	183300	183300	183300	183300	0
84	20230719	191600	10512128900	183300	183300	183300	183300	0
85	20230719	191500	10512128900	183300	183300	183300	183300	0
86	20230719	191400	10512128900	183300	183300	183300	183300	0
87	20230719	191300	10512128900	183300	183300	183300	183300	0
88	20230719	191200	10512128900	183300	183300	183300	183300	0
89	20230719	191100	10512128900	183300	183300	183300	183300	0
90	20230719	191000	10512128900	183300	183300	183300	183300	0
91	20230719	190900	10512128900	183300	183300	183300	183300	0
92	20230719	190800	10512128900	183300	183300	183300	183300	5905
93	20230719	190700	10512128900	183300	183300	183300	183300	0
94	20230719	190600	10512128900	183300	183300	183300	183300	0
95	20230719	190500	10512128900	183300	183300	183300	183300	0
96	20230719	190400	10512128900	183300	183300	183300	183300	0
97	20230719	190300	10512128900	183300	183300	183300	183300	0
98	20230719	190200	10512128900	183300	183300	183300	183300	0
99	20230719	190100	10512128900	183300	183300	183300	183300	0
100	20230719	190000	10512128900	183300	183300	183300	183300	0
101	20230719	185900	10512128900	183300	183300	183300	183300	0
102	20230719	185800	10512128900	183300	183300	183300	183300	0
103	20230719	185700	10512128900	183300	183300	183300	183300	0
104	20230719	185600	10512128900	183300	183300	183300	183300	0
105	20230719	185500	10512128900	183300	183300	183300	183300	0
106	20230719	185400	10512128900	183300	183300	183300	183300	0
107	20230719	185300	10512128900	183300	183300	183300	183300	0
108	20230719	185200	10512128900	183300	183300	183300	183300	0
109	20230719	185100	10512128900	183300	183300	183300	183300	0
110	20230719	185000	10512128900	183300	183300	183300	183300	0
111	20230719	184900	10512128900	183300	183300	183300	183300	0
112	20230719	184800	10512128900	183300	183300	183300	183300	0
113	20230719	184700	10512128900	183300	183300	183300	183300	0
114	20230719	184600	10512128900	183300	183300	183300	183300	0
115	20230719	184500	10512128900	183300	183300	183300	183300	0
116	20230719	184400	10512128900	183300	183300	183300	183300	0
117	20230719	184300	10512128900	183300	183300	183300	183300	0
118	20230719	184200	10512128900	183300	183300	183300	183300	0
119	20230719	184100	10512128900	183300	183300	183300	183300	0
120	20230719	184000	10512128900	183300	183300	183300	183300	0
121	20230719	183900	10512128900	183300	183300	183300	183300	0
122	20230719	183800	10512128900	183300	183300	183300	183300	5905
123	20230719	183700	10512128900	183300	183300	183300	183300	0
124	20230719	183600	10512128900	183300	183300	183300	183300	0
125	20230719	183500	10512128900	183300	183300	183300	183300	0
126	20230719	183400	10512128900	183300	183300	183300	183300	0
127	20230719	183300	10512128900	183300	183300	183300	183300	0
128	20230719	183200	10512128900	183300	183300	183300	183300	0
129	20230719	183100	10512128900	183300	183300	183300	183300	0
130	20230719	183000	10512128900	183300	183300	183300	183300	0
131	20230719	182900	10512128900	183300	183300	183300	183300	0
132	20230719	182800	10512128900	183300	183300	183300	183300	0
133	20230719	182700	10512128900	183300	183300	183300	183300	0
134	20230719	182600	10512128900	183300	183300	183300	183300	0
135	20230719	182500	10512128900	183300	183300	183300	183300	0
136	20230719	182400	10512128900	183300	183300	183300	183300	0
137	20230719	182300	10512128900	183300	183300	183300	183300	0
138	20230719	182200	10512128900	183300	183300	183300	183300	0
139	20230719	182100	10512128900	183300	183300	183300	183300	0
140	20230719	182000	10512128900	183300	183300	183300	183300	0
141	20230719	181900	10512128900	183300	183300	183300	183300	0
142	20230719	181800	10512128900	183300	183300	183300	183300	0
143	20230719	181700	10512128900	183300	183300	183300	183300	0
144	20230719	181600	10512128900	183300	183300	183300	183300	0
145	20230719	181500	10512128900	183300	183300	183300	183300	0
146	20230719	181400	10512128900	183300	183300	183300	183300	0
147	20230719	181300	10512128900	183300	183300	183300	183300	0
148	20230719	181200	10512128900	183300	183300	183300	183300	0
149	20230719	181100	10512128900	183300	183300	183300	183300	0
150	20230719	181000	10512128900	183300	183300	183300	183300	0
151	20230719	180900	10512128900	183300	183300	183300	183300	0
152	20230719	180800	10512128900	183300	183300	183300	183300	5905
153	20230719	180700	10512128900	183300	183300	183300	183300	0
154	20230719	180600	10512128900	183300	183300	183300	183300	0
155	20230719	180500	10512128900	183300	183300	183300	183300	0
156	20230719	180400	10512128900	183300	183300	183300	183300	0
157	20230719	180300	10512128900	183300	183300	183300	183300	0
158	20230719	180200	10512128900	183300	183300	183300	183300	0
159	20230719	180100	10512128900	183300	183300	183300	183300	0
160	20230719	180000	10512128900	183300	183300	183300	183300	0
161	20230719	175900	10512128900	183300	183300	183300	183300	0
162	20230719	175800	10512128900	183300	183300	183300	183300	0
163	20230719	175700	10512128900	183300	183300	183300	183300	0
164	20230719	175600	10512128900	183300	183300	183300	183300	0
165	20230719	175500	10512128900	183300	183300	183300	183300	0
166	20230719	175400	10512128900	183300	183300	183300	183300	0
167	20230719	175300	10512128900	183300	183300	183300	183300	0
168	20230719	175200	10512128900	183300	183300	183300	183300	0
169	20230719	175100	10512128900	183300	183300	183300	183300	0
170	20230719	175000	10512128900	183300	183300	183300	183300	0
171	20230719	174900	10512128900	183300	183300	183300	183300	0
172	20230719	174800	10512128900	183300	183300	183300	183300	0
173	20230719	174700	10512128900	183300	183300	183300	183300	0
174	20230719	174600	10512128900	183300	183300	183300	183300	0
175	20230719	174500	10512128900	183300	183300	183300	183300	0
176	20230719	174400	10512128900	183300	183300	183300	183300	0
177	20230719	174300	10512128900	183300	183300	183300	183300	0
178	20230719	174200	10512128900	183300	183300	183300	183300	0
179	20230719	174100	10512128900	183300	183300	183300	183300	0
180	20230719	174000	10512128900	183300	183300	183300	183300	0
181	20230719	173900	10512128900	183300	183300	183300	183300	0
182	20230719	173800	10512128900	183300	183300	183300	183300	5905
183	20230719	173700	10512128900	183300	183300	183300	183300	0
184	20230719	173600	10512128900	183300	183300	183300	183300	0
185	20230719	173500	10512128900	183300	183300	183300	183300	0
186	20230719	173400	10512128900	183300	183300	183300	183300	0
187	20230719	173300	10512128900	183300	183300	183300	183300	0
188	20230719	173200	10512128900	183300	183300	183300	183300	0
189	20230719	173100	10512128900	183300	183300	183300	183300	0
190	20230719	173000	10512128900	183300	183300	183300	183300	0
191	20230719	172900	10512128900	183300	183300	183300	183300	0
192	20230719	172800	10512128900	183300	183300	183300	183300	0
193	20230719	172700	10512128900	183300	183300	183300	183300	0
194	20230719	172600	10512128900	183300	183300	183300	183300	0
195	20230719	172500	10512128900	183300	183300	183300	183300	0
196	20230719	172400	10512128900	183300	183300	183300	183300	0
197	20230719	172300	10512128900	183300	183300	183300	183300	0
198	20230719	172200	10512128900	183300	183300	183300	183300	0
199	20230719	172100	10512128900	183300	183300	183300	183300	0
200	20230719	172000	10512128900	183300	183300	183300	183300	0
201	20230719	171900	10512128900	183300	183300	183300	183300	0
202	20230719	171800	10512128900	183300	183300	183300	183300	0
203	20230719	171700	10512128900	183300	183300	183300	183300	0
204	20230719	171600	10512128900	183300	183300	183300	183300	0
205	20230719	171500	10512128900	183300	183300	183300	183300	0
206	20230719	171400	10512128900	183300	183300	183300	183300	0
207	20230719	171300	10512128900	183300	183300	183300	183300	0
208	20230719	171200	10512128900	183300	183300	183300	183300	0
209	20230719	171100	10512128900	183300	183300	183300	183300	0
210	20230719	171000	10512128900	183300	183300	183300	183300	0
211	20230719	170900	10512128900	183300	183300	183300	183300	0
212	20230719	170800	10512128900	183300	183300	183300	183300	5905
213	20230719	170700	10512128900	183300	183300	183300	183300	0
214	20230719	170600	10512128900	183300	183300	183300	183300	0
215	20230719	170500	10512128900	183300	183300	183300	183300	0
216	20230719	170400	10512128900	183300	183300	183300	183300	0
217	20230719	170300	10512128900	183300	183300	183300	183300	0
218	20230719	170200	10512128900	183300	183300	183300	183300	0
219	20230719	170100	10512128900	183300	183300	183300	183300	0
220	20230719	170000	10512128900	183300	183300	183300	183300	0
221	20230719	165900	10512128900	183300	183300	183300	183300	0
222	20230719	165800	10512128900	183300	183300	183300	183300	0
223	20230719	165700	10512128900	183300	183300	183300	183300	0
224	20230719	165600	10512128900	183300	183300	183300	183300	0
225	20230719	165500	10512128900	183300	183300	183300	183300	0
226	20230719	165400	10512128900	183300	183300	183300	183300	0
227	20230719	165300	10512128900	183300	183300	183300	183300	0
228	20230719	165200	10512128900	183300	183300	183300	183300	0
229	20230719	165100	10512128900	183300	183300	183300	183300	0
230	20230719	165000	10512128900	183300	183300	183300	183300	0
231	20230719	164900	10512128900	183300	183300	183300	183300	0
232	20230719	164800	10512128900	183300	183300	183300	183300	0
233	20230719	164700	10512128900	183300	183300	183300	183300	0
234	20230719	164600	10512128900	183300	183300	183300	183300	0
235	20230719	164500	10512128900	183300	183300	183300	183300	0
236	20230719	164400	10512128900	183300	183300	183300	183300	0
237	20230719	164300	10512128900	183300	183300	183300	183300	0
238	20230719	164200	10512128900	183300	183300	183300	183300	0
239	20230719	164100	10512128900	183300	183300	183300	183300	0
240	20230719	164000	10512128900	183300	183300	183300	183300	0
241	20230719	163900	10512128900	183300	183300	183300	183300	0
242	20230719	163800	10512128900	183300	183300	183300	183300	5905
243	20230719	163700	10512128900	183300	183300	183300	183300	0
244	20230719	163600	10512128900	183300	183300	183300	183300	0
245	20230719	163500	10512128900	183300	183300	183300	183300	0
246	20230719	163400	10512128900	183300	183300	183300	183300	0
247	20230719	163300	10512128900	183300	183300	183300	183300	0
248	20230719	163200	10512128900	183300	183300	183300	183300	0
249	20230719	163100	10512128900	183300	183300	183300	183300	0
250	20230719	163000	10512128900	183300	183300	183300	183300	0
251	20230719	162900	10512128900	183300	183300	183300	183300	0
252	20230719	162800	10512128900	183300	183300	183300	183300	0
253	20230719	162700	10512128900	183300	183300	183300	183300	0
254	20230719	162600	10512128900	183300	183300	183300	183300	0
255	20230719	162500	10512128900	183300	183300	183300	183300	0
256	20230719	162400	10512128900	183300	183300	183300	183300	0
257	20230719	162300	10512128900	183300	183300	183300	183300	0
258	20230719	162200	10512128900	183300	183300	183300	183300	0
259	20230719	162100	10512128900	183300	183300	183300	183300	0
260	20230719	162000	10512128900	183300	183300	183300	183300	0
261	20230719	161900	10512128900	183300	183300	183300	183300	0
262	20230719	161800	10512128900	183300	183300	183300	183300	0
263	20230719	161700	10512128900	183300	183300	183300	183300	0
264	20230719	161600	10512128900	183300	183300	183300	183300	0
265	20230719	161500	10512128900	183300	183300	183300	183300	0
266	20230719	161400	10512128900	183300	183300	183300	183300	0
267	20230719	161300	10512128900	183300	183300	183300	183300	0
268	20230719	161200	10512128900	183300	183300	183300	183300	0
269	20230719	161100	10512128900	183300	183300	183300	183300	0
270	20230719	161000	10512128900	183300	183300	183300	183300	0
271	20230719	160900	10512128900	183300	183300	183300	183300	0
272	20230719	160800	10512128900	183300	183300	183300	183300	5905
273	20230719	160700	10512128900	183300	183300	183300	183300	0
274	20230719	160600	10512128900	183300	183300	183300	183300	0
275	20230719	160500	10512128900	183300	183300	183300	183300	0
276	20230719	160400	10512128900	183300	183300	183300	183300	0
277	20230719	160300	10512128900	183300	183300	183300	183300	0
278	20230719	160200	10512128900	183300	183300	183300	183300	0
279	20230719	160100	10512128900	183300	183300	183300	183300	0
280	20230719	160000	10512128900	183300	183300	183300	183300	0
281	20230719	155900	10512128900	183300	183300	183300	183300	0
282	20230719	155800	10512128900	183300	183300	183300	183300	0
283	20230719	155700	10512128900	183300	183300	183300	183300	0
284	20230719	155600	10512128900	183300	183300	183300	183300	0
285	20230719	155500	10512128900	183300	183300	183300	183300	0
286	20230719	155400	10512128900	183300	183300	183300	183300	0
287	20230719	155300	10512128900	183300	183300	183300	183300	0
288	20230719	155200	10512128900	183300	183300	183300	183300	0
289	20230719	155100	10512128900	183300	183300	183300	183300	0
290	20230719	155000	10512128900	183300	183300	183300	183300	0
291	20230719	154900	10512128900	183300	183300	183300	183300	0
292	20230719	154800	10512128900	183300	183300	183300	183300	0
293	20230719	154700	10512128900	183300	183300	183300	183300	0
294	20230719	154600	10512128900	183300	183300	183300	183300	0
295	20230719	154500	10512128900	183300	183300	183300	183300	0
296	20230719	154400	10512128900	183300	183300	183300	183300	0
297	20230719	154300	10512128900	183300	183300	183300	183300	0
298	20230719	154200	10512128900	183300	183300	183300	183300	0
299	20230719	154100	10512128900	183300	183300	183300	183300	0
300	20230719	154000	10512128900	183300	183300	183300	183300	0
301	20230719	153900	10512128900	183300	183300	183300	183300	0
302	20230719	153800	10512128900	183300	183300	183300	183300	5905
303	20230719	153700	10512128900	183300	183300	183300	183300	0
304	20230719	153600	10512128900	183300	183300	183300	183300	0
305	20230719	153500	10512128900	183300	183300	183300	183300	0
306	20230719	153400	10512128900	183300	183300	183300	183300	0
307	20230719	153300	10512128900	183300	183300	183300	183300	0
308	20230719	153200	10512128900	183300	183300	183300	183300	0
309	20230719	153100	10512128900	183300	183300	183300	183300	0
310	20230719	153000	10512128900	183300	183300	183300	183300	5905
311	20230719	152900	9429742400	183500	183500	183500	183500	0
312	20230719	152800	9429742400	183500	183500	183500	183500	0
313	20230719	152700	9429742400	183500	183500	183500	183500	0
314	20230719	152600	9429742400	183500	183500	183500	183500	0
315	20230719	152500	9429742400	183500	183500	183500	183500	0
316	20230719	152400	9429742400	183500	183500	183500	183500	0
317	20230719	152300	9429742400	183500	183500	183500	183500	0
318	20230719	152200	9429742400	183500	183500	183500	183500	0
319	20230719	152100	9429742400	183500	183500	183500	183500	0
320	20230719	152000	9429742400	183500	183500	183500	183500	0
321	20230719	151900	9429742400	183500	183300	183500	183200	136
322	20230719	151800	9404812000	183200	183300	183300	183200	39
323	20230719	151700	9397665300	183200	183200	183300	183200	133
324	20230719	151600	9373299300	183200	183400	183400	183200	304
325	20230719	151500	9317573900	183400	183400	183500	183400	54
326	20230719	151400	9307670100	183400	183400	183600	183300	262
327	20230719	151300	9259620600	183400	183300	183400	183200	161
328	20230719	151200	9230109300	183200	183300	183300	183200	86
329	20230719	151100	9214348500	183200	183300	183400	183200	245
330	20230719	151000	9169441400	183200	183300	183400	183200	125
331	20230719	150900	9146535400	183300	183400	183400	183300	79
332	20230719	150800	9132054400	183400	183600	183600	183300	176
333	20230719	150700	9099767200	183500	183600	183700	183500	81
334	20230719	150600	9084897500	183600	183700	183800	183600	267
335	20230719	150500	9035849600	183700	183700	183800	183700	266
336	20230719	150400	8986982000	183700	183700	183800	183700	67
337	20230719	150300	8974673800	183700	183700	183800	183700	42
338	20230719	150200	8966958200	183700	183800	183800	183600	55
339	20230719	150100	8956854100	183700	183500	183800	183500	220
340	20230719	150000	8916419800	183500	183500	183600	183500	27
341	20230719	145900	8911464500	183500	183500	183900	183500	584
342	20230719	145800	8804169600	183500	183200	183500	183200	375
343	20230719	145700	8735409000	183200	183300	183300	183200	126
344	20230719	145600	8712325600	183300	183200	183400	183200	441
345	20230719	145500	8631492300	183200	183200	183300	183200	21
346	20230719	145400	8627644900	183200	183200	183300	183200	28
347	20230719	145300	8622514800	183200	183400	183400	183200	273
348	20230719	145200	8572474400	183400	183300	183400	183300	31
349	20230719	145100	8566791400	183300	183300	183400	183300	18
350	20230719	145000	8563491900	183300	183300	183300	183300	92
351	20230719	144900	8546628300	183300	183400	183400	183300	67
352	20230719	144800	8534345000	183400	183300	183400	183300	40
353	20230719	144700	8527011300	183300	183400	183400	183300	25
354	20230719	144600	8522428700	183400	183300	183400	183300	28
355	20230719	144500	8517296000	183400	183100	183400	183100	325
356	20230719	144400	8457748300	183100	183100	183200	183100	35
357	20230719	144300	8451338400	183200	183200	183200	183100	272
358	20230719	144200	8401509200	183300	183200	183300	183200	14
359	20230719	144100	8398944100	183200	183300	183300	183200	24
360	20230719	144000	8394546800	183300	183300	183300	183200	18
361	20230719	143900	8391247900	183300	183300	183300	183200	70
362	20230719	143800	8378417400	183300	183500	183500	183300	169
363	20230719	143700	8347423200	183400	183500	183500	183400	22
364	20230719	143600	8343386500	183500	183600	183900	183500	690
365	20230719	143500	8216642800	183500	183600	183600	183500	17
366	20230719	143400	8213522700	183500	183500	183600	183500	4
367	20230719	143300	8212788600	183600	183600	183600	183500	5
368	20230719	143200	8211870800	183500	183500	183600	183500	106
369	20230719	143100	8192419700	183500	183500	183600	183500	18
370	20230719	143000	8189116600	183600	184000	184000	183500	387
371	20230719	142900	8117983900	183900	183900	184000	183900	23
372	20230719	142800	8113753100	183900	183900	184000	183900	91
373	20230719	142700	8097017500	183800	183600	183800	183600	234
374	20230719	142600	8054031600	183700	183600	183700	183600	115
375	20230719	142500	8032910500	183600	183600	183700	183600	28
376	20230719	142400	8027769300	183700	183600	183700	183600	9
377	20230719	142300	8026116500	183600	183800	183900	183600	55
378	20230719	142200	8016014100	183900	183600	183900	183600	134
379	20230719	142100	7991388000	183600	183600	183700	183600	117
380	20230719	142000	7969895700	183600	183700	183800	183600	83
381	20230719	141900	7954649100	183700	183700	183800	183700	32
382	20230719	141800	7948770000	183800	183800	183800	183700	21
383	20230719	141700	7944911100	183700	183800	183800	183700	29
384	20230719	141600	7939583700	183800	183800	183800	183700	16
385	20230719	141500	7936643600	183800	183900	184000	183700	268
386	20230719	141400	7887382300	183900	184000	184000	183900	59
387	20230719	141300	7876529000	183900	183800	184000	183800	172
388	20230719	141200	7844898400	183900	183800	183900	183800	25
389	20230719	141100	7840301400	183800	183900	183900	183800	38
390	20230719	141000	7833316000	183900	183800	183900	183800	38
391	20230719	140900	7826328400	183900	183700	183900	183700	25
392	20230719	140800	7821732700	183700	183700	183900	183700	128
393	20230719	140700	7798207600	183700	183800	183800	183700	14
394	20230719	140600	7795634900	183700	183700	183800	183700	78
395	20230719	140500	7781306000	183800	183800	183800	183700	26
396	20230719	140400	7776527400	183800	183800	183800	183700	25
397	20230719	140300	7771932800	183700	183700	183800	183700	20
398	20230719	140200	7768257800	183800	183700	183800	183700	77
399	20230719	140100	7754111700	183700	183600	183700	183600	11
400	20230719	140000	7752091600	183500	183500	183600	183500	92
401	20230719	135900	7735201400	183600	183500	183600	183500	6
402	20230719	135800	7734100200	183500	183500	183600	183500	6
403	20230719	135700	7732999100	183500	183500	183600	183500	21
404	20230719	135600	7729144500	183500	183500	183600	183500	7
405	20230719	135500	7727859900	183600	183700	183700	183500	18
406	20230719	135400	7724554500	183600	183600	183700	183400	150
407	20230719	135300	7697025500	183800	183700	183800	183500	31
408	20230719	135200	7691334100	183800	183600	183800	183600	166
409	20230719	135100	7660854100	183500	183500	183600	183500	10
410	20230719	135000	7659019000	183500	183400	183500	183300	45
411	20230719	134900	7650766100	183400	183300	183400	183300	102
412	20230719	134800	7632059600	183300	183400	183400	183300	27
413	20230719	134700	7627108100	183400	183300	183500	183200	35
414	20230719	134600	7620691700	183300	183300	183400	183200	168
415	20230719	134500	7589896800	183300	183600	183600	183200	151
416	20230719	134400	7562202300	183600	183700	183700	183600	5
417	20230719	134300	7561284200	183600	183800	183800	183600	124
418	20230719	134200	7538508800	183800	183800	183800	183800	49
419	20230719	134100	7529502600	183800	183800	183800	183700	80
420	20230719	134000	7514798900	183800	183700	183800	183700	57
421	20230719	133900	7504323800	183800	183700	183800	183700	25
422	20230719	133800	7499729300	183800	183800	183800	183800	163
423	20230719	133700	7469769900	183800	183800	183900	183800	29
424	20230719	133600	7464439300	183900	183800	183900	183800	23
425	20230719	133500	7460211600	183800	183800	183800	183800	4
426	20230719	133400	7459476400	183800	183800	183800	183800	33
427	20230719	133300	7453411000	183800	183800	183800	183800	108
428	20230719	133200	7433560600	183800	183800	183800	183800	5
429	20230719	133100	7432641600	183800	183700	183800	183700	25
430	20230719	133000	7428046900	183700	183700	183800	183700	41
431	20230719	132900	7420512400	183700	183600	183700	183600	31
432	20230719	132800	7414817900	183600	183900	183900	183500	116
433	20230719	132700	7393516300	184000	183700	184000	183700	129
434	20230719	132600	7369804900	183800	183800	183800	183800	107
435	20230719	132500	7350138300	183800	183900	183900	183800	20
436	20230719	132400	7346462200	183800	183800	183800	183800	9
437	20230719	132300	7344808000	183800	183800	183800	183800	2
438	20230719	132200	7344440400	183800	183900	183900	183800	93
439	20230719	132100	7327338200	183900	183800	183900	183800	58
440	20230719	132000	7316672500	183900	183200	184000	183200	181
441	20230719	131900	7283404400	183200	183200	183500	183100	55
442	20230719	131800	7273325900	183100	183400	183400	183100	167
443	20230719	131700	7242716000	183400	183400	183400	183400	3
444	20230719	131600	7242165800	183400	183400	183500	183400	51
445	20230719	131500	7232811700	183500	183500	183500	183400	159
446	20230719	131400	7203636500	183500	183500	183500	183500	0
447	20230719	131300	7203636500	183500	183600	183600	183500	81
448	20230719	131200	7188765100	183600	183600	183600	183600	23
449	20230719	131100	7184542300	183600	183600	183700	183600	7
450	20230719	131000	7183257000	183600	183700	183700	183600	5
451	20230719	130900	7182338800	183600	183600	183600	183600	18
452	20230719	130800	7179034000	183600	183700	183700	183600	2
453	20230719	130700	7178666700	183700	183700	183700	183700	88
454	20230719	130600	7162501100	183700	183800	183800	183700	25
455	20230719	130500	7157906500	183800	183700	183800	183600	15
456	20230719	130400	7155150200	183700	183400	183800	183400	423
457	20230719	130300	7077542500	183300	183200	183300	183200	30
458	20230719	130200	7072043800	183300	183200	183300	183100	18
459	20230719	130100	7068745400	183200	183100	183300	183100	79
460	20230719	130000	7054272600	183300	183200	183300	183000	70
461	20230719	125900	7041459500	183200	183200	183300	183000	144
462	20230719	125800	7015084700	183200	183200	183200	183100	55
463	20230719	125700	7005008800	183100	183300	183300	183100	62
464	20230719	125600	6993649600	183300	182800	183300	182800	132
465	20230719	125500	6969473600	183000	182700	183000	182700	48
466	20230719	125400	6960695700	182700	182900	182900	182700	68
467	20230719	125300	6948262100	182900	182800	182900	182800	223
468	20230719	125200	6907488300	182800	183000	183000	182800	172
469	20230719	125100	6876015700	183000	183000	183100	183000	23
470	20230719	125000	6871806200	183000	183100	183200	183000	62
471	20230719	124900	6860456700	183100	183100	183100	183100	25
472	20230719	124800	6855879200	183100	183100	183200	183100	40
473	20230719	124700	6848554200	183200	183200	183200	183200	52
474	20230719	124600	6839027800	183200	183300	183300	183200	70
475	20230719	124500	6826202800	183200	183200	183300	183200	18
476	20230719	124400	6822905100	183200	183300	183400	183200	78
477	20230719	124300	6808612600	183200	183300	183300	183200	137
478	20230719	124200	6783502200	183200	183200	183200	183200	181
479	20230719	124100	6750343000	183200	183300	183300	183200	102
480	20230719	124000	6731656400	183200	183200	183200	183200	27
481	20230719	123900	6726710000	183300	183300	183300	183200	33
482	20230719	123800	6720662900	183200	183300	183300	183200	87
483	20230719	123700	6704715900	183300	183300	183300	183300	45
484	20230719	123600	6696467400	183300	183200	183400	183200	34
485	20230719	123500	6690235500	183200	183300	183300	183200	102
486	20230719	123400	6671546400	183200	183200	183300	183200	53
487	20230719	123300	6661832900	183200	183300	183400	183200	60
488	20230719	123200	6650835800	183300	183000	183300	183000	63
489	20230719	123100	6639295000	183200	183300	183300	183000	188
490	20230719	123000	6604866300	183300	183300	183300	183300	32
491	20230719	122900	6599000700	183400	183300	183400	183300	102
492	20230719	122800	6580302900	183400	183400	183500	183200	232
493	20230719	122700	6537753900	183200	183300	183400	183200	57
494	20230719	122600	6527305700	183200	183400	183400	183200	64
495	20230719	122500	6515578400	183400	183300	183400	183100	94
496	20230719	122400	6498352700	183100	183100	183400	183100	55
497	20230719	122300	6488275400	183300	183100	183300	183100	137
498	20230719	122200	6463190100	183100	183200	183300	183100	45
499	20230719	122100	6454946000	183200	183200	183300	183100	77
500	20230719	122000	6440840800	183200	183300	183300	183200	60
501	20230719	121900	6429845800	183200	183100	183300	183000	103
502	20230719	121800	6410982800	183100	183100	183200	183100	91
503	20230719	121700	6394320500	183100	183200	183400	183100	128
504	20230719	121600	6370874300	183200	183200	183200	183100	36
505	20230719	121500	6364279200	183300	183300	183300	183200	102
506	20230719	121400	6345582700	183300	183300	183400	183300	82
507	20230719	121300	6330549900	183300	183300	183300	183300	14
508	20230719	121200	6327983700	183300	183200	183400	183200	124
509	20230719	121100	6305246300	183300	183300	183300	183100	59
510	20230719	121000	6294433200	183300	183400	183400	183200	50
511	20230719	120900	6285270500	183400	183200	183400	183200	49
512	20230719	120800	6276285200	183300	183400	183400	183100	67
513	20230719	120700	6264012200	183400	183400	183400	183400	51
514	20230719	120600	6254658800	183400	183000	183400	183000	124
515	20230719	120500	6231935800	183300	182900	183400	182900	357
516	20230719	120400	6166578700	182900	183000	183000	182900	54
517	20230719	120300	6156697000	183000	183000	183000	183000	41
518	20230719	120200	6149194000	183000	182900	183100	182900	63
519	20230719	120100	6137665900	183000	182900	183000	182700	25
520	20230719	120000	6133094300	182900	182800	182900	182600	435
521	20230719	115900	6053614700	182800	182800	182900	182800	141
522	20230719	115800	6027833200	182800	182800	182800	182800	28
523	20230719	115700	6022714800	182700	182700	182900	182600	213
524	20230719	115600	5983793100	182500	182600	182600	182500	110
525	20230719	115500	5963707300	182700	182600	182800	182600	155
526	20230719	115400	5935387600	182600	182600	182600	182400	27
527	20230719	115300	5930460200	182500	182400	182500	182300	97
528	20230719	115200	5912768000	182400	182500	182500	182300	137
529	20230719	115100	5887791300	182500	182300	182500	182200	136
530	20230719	115000	5862992400	182400	182400	182400	182200	132
531	20230719	114900	5838930400	182400	182500	182500	182300	81
532	20230719	114800	5824155200	182500	182300	182500	182300	29
533	20230719	114700	5818867400	182300	182200	182500	182200	161
534	20230719	114600	5789503000	182200	182300	182400	182200	42
535	20230719	114500	5781847500	182300	182500	182500	182300	74
536	20230719	114400	5768346700	182400	182200	182600	182200	113
537	20230719	114300	5747745600	182600	182200	182600	182000	122
538	20230719	114200	5725524500	182200	182100	182200	182000	94
539	20230719	114100	5708410100	182100	182300	182300	182100	105
540	20230719	114000	5689280400	182300	182200	182400	182100	107
541	20230719	113900	5669779600	182200	182100	182300	182100	120
542	20230719	113800	5647917200	182000	182200	182200	182000	121
543	20230719	113700	5625881500	181900	182200	182300	181900	263
544	20230719	113600	5578008600	182200	182000	182200	182000	209
545	20230719	113500	5539955000	182100	182200	182300	182000	90
546	20230719	113400	5523565900	182100	182200	182300	181900	252
547	20230719	113300	5477688900	182200	182300	182400	182100	591
548	20230719	113200	5370006800	182300	182300	182500	182300	183
549	20230719	113100	5336635600	182300	182200	182300	182200	79
550	20230719	113000	5322240800	182200	182400	182400	182200	62
551	20230719	112900	5310936300	182500	182500	182600	182300	126
552	20230719	112800	5287951100	182500	182400	182500	182200	61
553	20230719	112700	5276832600	182400	182300	182400	182100	157
554	20230719	112600	5248215700	182300	182400	182500	182300	98
555	20230719	112500	5230343400	182500	182400	182500	182400	113
556	20230719	112400	5209730600	182500	182700	182800	182500	218
557	20230719	112300	5169920100	182700	182800	182800	182700	127
558	20230719	112200	5146711200	182700	182700	182800	182700	101
559	20230719	112100	5128258000	182700	182900	182900	182700	235
560	20230719	112000	5085286200	182900	182400	183200	182300	179
561	20230719	111900	5052594800	182400	182300	182400	182200	82
562	20230719	111800	5037648400	182400	182200	182400	182100	78
563	20230719	111700	5023438400	182300	182100	182300	182000	139
564	20230719	111600	4998125700	182000	181900	182100	181900	91
565	20230719	111500	4981564200	182000	182000	182100	181900	164
566	20230719	111400	4951718400	182000	182000	182100	181900	107
567	20230719	111300	4932247300	182000	181900	182000	181900	107
568	20230719	111200	4912778400	181900	181800	181900	181700	85
569	20230719	111100	4897318600	181700	181700	181900	181700	102
570	20230719	111000	4878782500	181700	181800	181900	181700	116
571	20230719	110900	4857696900	181700	181800	181800	181700	207
572	20230719	110800	4820081000	181800	182000	182000	181800	123
573	20230719	110700	4797707800	182000	181600	182000	181600	98
574	20230719	110600	4779893000	181700	182000	182100	181700	641
575	20230719	110500	4663331300	182000	181900	182100	181800	174
576	20230719	110400	4631664600	181800	182000	182000	181800	79
577	20230719	110300	4617292700	182000	182000	182100	182000	29
578	20230719	110200	4612014400	182100	181700	182200	181600	216
579	20230719	110100	4572720600	181700	182000	182100	181700	344
580	20230719	110000	4510181900	182000	181800	182700	181800	157
581	20230719	105900	4481607000	181800	181700	181800	181600	93
582	20230719	105800	4464706700	181800	181600	181800	181500	191
583	20230719	105700	4430011800	181600	181700	181700	181600	161
584	20230719	105600	4400773600	181700	181600	181700	181600	227
585	20230719	105500	4359538800	181600	181800	181800	181600	241
586	20230719	105400	4315761900	181800	182100	182100	181700	930
587	20230719	105300	4146534500	182100	182100	182100	182000	320
588	20230719	105200	4088263200	182200	182100	182200	182100	311
589	20230719	105100	4031629600	182200	182200	182300	182100	96
590	20230719	105000	4014142000	182200	182200	182400	182100	249
591	20230719	104900	3968765500	182100	182100	182200	182100	168
592	20230719	104800	3938171000	182100	182200	182200	182100	246
593	20230719	104700	3893358300	182300	182300	182300	182200	186
594	20230719	104600	3859463800	182200	182100	182200	182100	187
595	20230719	104500	3825403300	182200	182200	182200	182100	297
596	20230719	104400	3771304700	182300	182300	182300	182200	169
597	20230719	104300	3740508800	182300	182300	182400	182300	261
598	20230719	104200	3692912500	182300	182300	182400	182300	169
599	20230719	104100	3662103500	182400	182500	182500	182300	383
600	20230719	104000	3592266300	182400	182500	182600	182400	284
601	20230719	103900	3540441200	182600	182900	182900	182600	527
602	20230719	103800	3444169500	182900	182800	183000	182800	170
603	20230719	103700	3413091200	182900	182800	183100	182800	237
604	20230719	103600	3369744900	182800	182900	182900	182800	167
605	20230719	103500	3339217000	182900	183100	183100	182800	496
606	20230719	103400	3248463800	183100	183100	183200	183100	136
607	20230719	103300	3223561300	183200	183300	183300	183100	122
608	20230719	103200	3201217500	183300	183300	183400	183200	218
609	20230719	103100	3161270900	183300	183300	183500	183200	273
610	20230719	103000	3111220100	183100	183000	183300	183000	331
611	20230719	102900	3050614700	183000	183000	183100	183000	117
612	20230719	102800	3029192900	183000	183300	183300	183000	379
613	20230719	102700	2959797100	183300	183300	183300	183000	253
614	20230719	102600	2913456800	183200	183400	183500	183200	140
615	20230719	102500	2887782300	183400	183400	183400	183400	48
616	20230719	102400	2878979100	183400	183200	183400	183200	100
617	20230719	102300	2860646700	183200	183100	183200	183100	68
618	20230719	102200	2848192700	183100	183200	183200	183100	114
619	20230719	102100	2827313700	183200	183100	183200	183100	41
620	20230719	102000	2819804700	183100	183400	183400	183100	315
621	20230719	101900	2762094100	183400	183500	183500	183400	51
622	20230719	101800	2752736700	183400	183400	183500	183400	125
623	20230719	101700	2729806600	183500	183500	183600	183400	133
624	20230719	101600	2705407000	183500	183700	183700	183500	98
625	20230719	101500	2687416200	183700	183600	183700	183600	52
626	20230719	101400	2677866600	183600	183700	183700	183500	102
627	20230719	101300	2659143000	183700	183200	183700	183200	88
628	20230719	101200	2643006000	183200	183200	183400	183200	50
629	20230719	101100	2633844100	183200	183300	183300	183200	114
630	20230719	101000	2612951100	183300	183300	183400	183300	103
631	20230719	100900	2594070700	183300	183300	183400	183200	142
632	20230719	100800	2568045100	183300	183500	183600	183300	134
633	20230719	100700	2543456700	183500	183500	183600	183500	42
634	20230719	100600	2535749400	183600	183500	183600	183500	118
635	20230719	100500	2514087500	183500	183200	183700	183200	209
636	20230719	100400	2475721200	183300	183100	183300	183100	138
637	20230719	100300	2450438800	183100	183300	183300	183100	189
638	20230719	100200	2415811700	183400	183300	183500	183200	212
639	20230719	100100	2376954900	183300	183200	183300	183100	311
640	20230719	100000	2319978800	183300	183200	183300	183200	51
641	20230719	095900	2310633300	183200	183300	183300	183200	65
642	20230719	095800	2298723100	183300	183200	183600	183200	150
643	20230719	095700	2271226400	183300	183600	183600	183200	95
644	20230719	095600	2253804900	183600	183700	183800	183600	77
645	20230719	095500	2239660400	183800	183400	183800	183400	136
646	20230719	095400	2214686700	183400	183300	184000	183300	474
647	20230719	095300	2127661400	183300	183200	183400	183100	316
648	20230719	095200	2069749800	183300	183100	183300	183000	381
649	20230719	095100	1999977300	183100	183200	183200	183100	53
650	20230719	095000	1990269700	183100	183200	183300	183100	107
651	20230719	094900	1970671300	183200	183200	183300	183100	250
652	20230719	094800	1924885200	183100	183100	183200	183100	88
653	20230719	094700	1908770900	183100	183300	183400	183100	295
654	20230719	094600	1854729200	183400	183300	183400	183200	168
655	20230719	094500	1823924700	183200	183300	183400	183200	338
656	20230719	094400	1761982500	183400	183300	183500	183300	114
657	20230719	094300	1741079600	183400	183500	183500	183300	160
658	20230719	094200	1711729700	183500	183900	183900	183500	33
659	20230719	094100	1705673200	183900	183500	184700	183500	177
660	20230719	094000	1673147500	183500	183900	183900	183500	336
661	20230719	093900	1611430900	183900	183900	184200	183900	108
662	20230719	093800	1591569300	183900	184000	184100	183900	147
663	20230719	093700	1564520100	184000	184000	184100	184000	202
664	20230719	093600	1527343700	184000	184000	184100	184000	146
665	20230719	093500	1500473400	184000	184300	184400	184000	188
666	20230719	093400	1465856700	184400	185000	185000	184400	315
667	20230719	093300	1407688500	184900	184700	184900	184600	81
668	20230719	093200	1392722600	184600	184800	184900	184600	121
669	20230719	093100	1370374100	184700	184600	185200	184600	469
670	20230719	093000	1283677800	184600	184100	184600	183900	309
671	20230719	092900	1226723100	184100	184000	184100	184000	126
672	20230719	092800	1203537600	184100	184000	184200	184000	183
673	20230719	092700	1169854300	183900	184200	184200	183900	165
674	20230719	092600	1139477400	184200	184200	184300	184200	79
675	20230719	092500	1124925000	184100	184100	184300	183900	154
676	20230719	092400	1096583300	184000	184100	184500	183900	283
677	20230719	092300	1044459800	184300	184300	184300	183900	290
678	20230719	092200	991086300	184300	184300	184400	184200	123
679	20230719	092100	968426000	184300	184300	184300	184200	51
680	20230719	092000	959030100	184200	184200	184300	184100	138
681	20230719	091900	933619100	184200	184200	184400	184100	116
682	20230719	091800	912251200	184300	184200	184400	184200	141
683	20230719	091700	886265400	184200	184300	184300	184100	118
684	20230719	091600	864533500	184300	184200	184500	184100	115
685	20230719	091500	843345200	184200	184100	184500	184000	26
686	20230719	091400	838556000	184100	183600	184200	183500	387
687	20230719	091300	767319900	183500	184000	184100	183500	355
688	20230719	091200	702039000	184100	184800	184800	184100	291
689	20230719	091100	648420600	184700	184300	184800	184300	79
690	20230719	091000	633835700	184300	184200	184300	184100	266
691	20230719	090900	584827200	184200	184800	184800	184200	192
692	20230719	090800	549394500	185000	185300	185300	184900	178
693	20230719	090700	516446700	185300	185500	185500	185300	81
694	20230719	090600	501432600	185400	185200	185500	185200	128
695	20230719	090500	477702100	184800	184100	185200	184100	83
696	20230719	090400	462378200	182800	185500	185500	182000	1062
697	20230719	090300	266824000	185500	186100	186100	185500	347
698	20230719	090200	202357000	186100	186000	186200	185900	96
699	20230719	090100	184494100	185900	185900	186400	185700	661
700	20230719	090000	61533900	186000	186000	186200	185500	325