KissMeData/363250/min/candle-20230720.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230720	204400	1769935500	27300	27300	27300	27300	1189
3	20230720	204300	1769935500	27300	27300	27300	27300	0
4	20230720	204200	1769935500	27300	27300	27300	27300	0
5	20230720	204100	1769935500	27300	27300	27300	27300	0
6	20230720	204000	1769935500	27300	27300	27300	27300	0
7	20230720	203900	1769935500	27300	27300	27300	27300	0
8	20230720	203800	1769935500	27300	27300	27300	27300	0
9	20230720	203700	1769935500	27300	27300	27300	27300	0
10	20230720	203600	1769935500	27300	27300	27300	27300	0
11	20230720	203500	1769935500	27300	27300	27300	27300	0
12	20230720	203400	1769935500	27300	27300	27300	27300	0
13	20230720	203300	1769935500	27300	27300	27300	27300	0
14	20230720	203200	1769935500	27300	27300	27300	27300	0
15	20230720	203100	1769935500	27300	27300	27300	27300	0
16	20230720	203000	1769935500	27300	27300	27300	27300	0
17	20230720	202900	1769935500	27300	27300	27300	27300	0
18	20230720	202800	1769935500	27300	27300	27300	27300	0
19	20230720	202700	1769935500	27300	27300	27300	27300	0
20	20230720	202600	1769935500	27300	27300	27300	27300	0
21	20230720	202500	1769935500	27300	27300	27300	27300	0
22	20230720	202400	1769935500	27300	27300	27300	27300	0
23	20230720	202300	1769935500	27300	27300	27300	27300	0
24	20230720	202200	1769935500	27300	27300	27300	27300	0
25	20230720	202100	1769935500	27300	27300	27300	27300	0
26	20230720	202000	1769935500	27300	27300	27300	27300	0
27	20230720	201900	1769935500	27300	27300	27300	27300	0
28	20230720	201800	1769935500	27300	27300	27300	27300	0
29	20230720	201700	1769935500	27300	27300	27300	27300	0
30	20230720	201600	1769935500	27300	27300	27300	27300	0
31	20230720	201500	1769935500	27300	27300	27300	27300	0
32	20230720	201400	1769935500	27300	27300	27300	27300	1189
33	20230720	201300	1769935500	27300	27300	27300	27300	0
34	20230720	201200	1769935500	27300	27300	27300	27300	0
35	20230720	201100	1769935500	27300	27300	27300	27300	0
36	20230720	201000	1769935500	27300	27300	27300	27300	0
37	20230720	200900	1769935500	27300	27300	27300	27300	0
38	20230720	200800	1769935500	27300	27300	27300	27300	0
39	20230720	200700	1769935500	27300	27300	27300	27300	0
40	20230720	200600	1769935500	27300	27300	27300	27300	0
41	20230720	200500	1769935500	27300	27300	27300	27300	0
42	20230720	200400	1769935500	27300	27300	27300	27300	0
43	20230720	200300	1769935500	27300	27300	27300	27300	0
44	20230720	200200	1769935500	27300	27300	27300	27300	0
45	20230720	200100	1769935500	27300	27300	27300	27300	0
46	20230720	200000	1769935500	27300	27300	27300	27300	0
47	20230720	195900	1769935500	27300	27300	27300	27300	0
48	20230720	195800	1769935500	27300	27300	27300	27300	0
49	20230720	195700	1769935500	27300	27300	27300	27300	0
50	20230720	195600	1769935500	27300	27300	27300	27300	0
51	20230720	195500	1769935500	27300	27300	27300	27300	0
52	20230720	195400	1769935500	27300	27300	27300	27300	0
53	20230720	195300	1769935500	27300	27300	27300	27300	0
54	20230720	195200	1769935500	27300	27300	27300	27300	0
55	20230720	195100	1769935500	27300	27300	27300	27300	0
56	20230720	195000	1769935500	27300	27300	27300	27300	0
57	20230720	194900	1769935500	27300	27300	27300	27300	0
58	20230720	194800	1769935500	27300	27300	27300	27300	0
59	20230720	194700	1769935500	27300	27300	27300	27300	0
60	20230720	194600	1769935500	27300	27300	27300	27300	0
61	20230720	194500	1769935500	27300	27300	27300	27300	0
62	20230720	194400	1769935500	27300	27300	27300	27300	1189
63	20230720	194300	1769935500	27300	27300	27300	27300	0
64	20230720	194200	1769935500	27300	27300	27300	27300	0
65	20230720	194100	1769935500	27300	27300	27300	27300	0
66	20230720	194000	1769935500	27300	27300	27300	27300	0
67	20230720	193900	1769935500	27300	27300	27300	27300	0
68	20230720	193800	1769935500	27300	27300	27300	27300	0
69	20230720	193700	1769935500	27300	27300	27300	27300	0
70	20230720	193600	1769935500	27300	27300	27300	27300	0
71	20230720	193500	1769935500	27300	27300	27300	27300	0
72	20230720	193400	1769935500	27300	27300	27300	27300	0
73	20230720	193300	1769935500	27300	27300	27300	27300	0
74	20230720	193200	1769935500	27300	27300	27300	27300	0
75	20230720	193100	1769935500	27300	27300	27300	27300	0
76	20230720	193000	1769935500	27300	27300	27300	27300	0
77	20230720	192900	1769935500	27300	27300	27300	27300	0
78	20230720	192800	1769935500	27300	27300	27300	27300	0
79	20230720	192700	1769935500	27300	27300	27300	27300	0
80	20230720	192600	1769935500	27300	27300	27300	27300	0
81	20230720	192500	1769935500	27300	27300	27300	27300	0
82	20230720	192400	1769935500	27300	27300	27300	27300	0
83	20230720	192300	1769935500	27300	27300	27300	27300	0
84	20230720	192200	1769935500	27300	27300	27300	27300	0
85	20230720	192100	1769935500	27300	27300	27300	27300	0
86	20230720	192000	1769935500	27300	27300	27300	27300	0
87	20230720	191900	1769935500	27300	27300	27300	27300	0
88	20230720	191800	1769935500	27300	27300	27300	27300	0
89	20230720	191700	1769935500	27300	27300	27300	27300	0
90	20230720	191600	1769935500	27300	27300	27300	27300	0
91	20230720	191500	1769935500	27300	27300	27300	27300	0
92	20230720	191400	1769935500	27300	27300	27300	27300	1189
93	20230720	191300	1769935500	27300	27300	27300	27300	0
94	20230720	191200	1769935500	27300	27300	27300	27300	0
95	20230720	191100	1769935500	27300	27300	27300	27300	0
96	20230720	191000	1769935500	27300	27300	27300	27300	0
97	20230720	190900	1769935500	27300	27300	27300	27300	0
98	20230720	190800	1769935500	27300	27300	27300	27300	0
99	20230720	190700	1769935500	27300	27300	27300	27300	0
100	20230720	190600	1769935500	27300	27300	27300	27300	0
101	20230720	190500	1769935500	27300	27300	27300	27300	0
102	20230720	190400	1769935500	27300	27300	27300	27300	0
103	20230720	190300	1769935500	27300	27300	27300	27300	0
104	20230720	190200	1769935500	27300	27300	27300	27300	0
105	20230720	190100	1769935500	27300	27300	27300	27300	0
106	20230720	190000	1769935500	27300	27300	27300	27300	0
107	20230720	185900	1769935500	27300	27300	27300	27300	0
108	20230720	185800	1769935500	27300	27300	27300	27300	0
109	20230720	185700	1769935500	27300	27300	27300	27300	0
110	20230720	185600	1769935500	27300	27300	27300	27300	0
111	20230720	185500	1769935500	27300	27300	27300	27300	0
112	20230720	185400	1769935500	27300	27300	27300	27300	0
113	20230720	185300	1769935500	27300	27300	27300	27300	0
114	20230720	185200	1769935500	27300	27300	27300	27300	0
115	20230720	185100	1769935500	27300	27300	27300	27300	0
116	20230720	185000	1769935500	27300	27300	27300	27300	0
117	20230720	184900	1769935500	27300	27300	27300	27300	0
118	20230720	184800	1769935500	27300	27300	27300	27300	0
119	20230720	184700	1769935500	27300	27300	27300	27300	0
120	20230720	184600	1769935500	27300	27300	27300	27300	0
121	20230720	184500	1769935500	27300	27300	27300	27300	0
122	20230720	184400	1769935500	27300	27300	27300	27300	1189
123	20230720	184300	1769935500	27300	27300	27300	27300	0
124	20230720	184200	1769935500	27300	27300	27300	27300	0
125	20230720	184100	1769935500	27300	27300	27300	27300	0
126	20230720	184000	1769935500	27300	27300	27300	27300	0
127	20230720	183900	1769935500	27300	27300	27300	27300	0
128	20230720	183800	1769935500	27300	27300	27300	27300	0
129	20230720	183700	1769935500	27300	27300	27300	27300	0
130	20230720	183600	1769935500	27300	27300	27300	27300	0
131	20230720	183500	1769935500	27300	27300	27300	27300	0
132	20230720	183400	1769935500	27300	27300	27300	27300	0
133	20230720	183300	1769935500	27300	27300	27300	27300	0
134	20230720	183200	1769935500	27300	27300	27300	27300	0
135	20230720	183100	1769935500	27300	27300	27300	27300	0
136	20230720	183000	1769935500	27300	27300	27300	27300	0
137	20230720	182900	1769935500	27300	27300	27300	27300	0
138	20230720	182800	1769935500	27300	27300	27300	27300	0
139	20230720	182700	1769935500	27300	27300	27300	27300	0
140	20230720	182600	1769935500	27300	27300	27300	27300	0
141	20230720	182500	1769935500	27300	27300	27300	27300	0
142	20230720	182400	1769935500	27300	27300	27300	27300	0
143	20230720	182300	1769935500	27300	27300	27300	27300	0
144	20230720	182200	1769935500	27300	27300	27300	27300	0
145	20230720	182100	1769935500	27300	27300	27300	27300	0
146	20230720	182000	1769935500	27300	27300	27300	27300	0
147	20230720	181900	1769935500	27300	27300	27300	27300	0
148	20230720	181800	1769935500	27300	27300	27300	27300	0
149	20230720	181700	1769935500	27300	27300	27300	27300	0
150	20230720	181600	1769935500	27300	27300	27300	27300	0
151	20230720	181500	1769935500	27300	27300	27300	27300	0
152	20230720	181400	1769935500	27300	27300	27300	27300	1189
153	20230720	181300	1769935500	27300	27300	27300	27300	0
154	20230720	181200	1769935500	27300	27300	27300	27300	0
155	20230720	181100	1769935500	27300	27300	27300	27300	0
156	20230720	181000	1769935500	27300	27300	27300	27300	0
157	20230720	180900	1769935500	27300	27300	27300	27300	0
158	20230720	180800	1769935500	27300	27300	27300	27300	0
159	20230720	180700	1769935500	27300	27300	27300	27300	0
160	20230720	180600	1769935500	27300	27300	27300	27300	0
161	20230720	180500	1769935500	27300	27300	27300	27300	0
162	20230720	180400	1769935500	27300	27300	27300	27300	0
163	20230720	180300	1769935500	27300	27300	27300	27300	0
164	20230720	180200	1769935500	27300	27300	27300	27300	0
165	20230720	180100	1769935500	27300	27300	27300	27300	0
166	20230720	180000	1769935500	27300	27300	27300	27300	0
167	20230720	175900	1769935500	27300	27300	27300	27300	0
168	20230720	175800	1769935500	27300	27300	27300	27300	0
169	20230720	175700	1769935500	27300	27300	27300	27300	0
170	20230720	175600	1769935500	27300	27300	27300	27300	0
171	20230720	175500	1769935500	27300	27300	27300	27300	0
172	20230720	175400	1769935500	27300	27300	27300	27300	0
173	20230720	175300	1769935500	27300	27300	27300	27300	0
174	20230720	175200	1769935500	27300	27300	27300	27300	0
175	20230720	175100	1769935500	27300	27300	27300	27300	0
176	20230720	175000	1769935500	27300	27300	27300	27300	0
177	20230720	174900	1769935500	27300	27300	27300	27300	0
178	20230720	174800	1769935500	27300	27300	27300	27300	0
179	20230720	174700	1769935500	27300	27300	27300	27300	0
180	20230720	174600	1769935500	27300	27300	27300	27300	0
181	20230720	174500	1769935500	27300	27300	27300	27300	0
182	20230720	174400	1769935500	27300	27300	27300	27300	1189
183	20230720	174300	1769935500	27300	27300	27300	27300	0
184	20230720	174200	1769935500	27300	27300	27300	27300	0
185	20230720	174100	1769935500	27300	27300	27300	27300	0
186	20230720	174000	1769935500	27300	27300	27300	27300	0
187	20230720	173900	1769935500	27300	27300	27300	27300	0
188	20230720	173800	1769935500	27300	27300	27300	27300	0
189	20230720	173700	1769935500	27300	27300	27300	27300	0
190	20230720	173600	1769935500	27300	27300	27300	27300	0
191	20230720	173500	1769935500	27300	27300	27300	27300	0
192	20230720	173400	1769935500	27300	27300	27300	27300	0
193	20230720	173300	1769935500	27300	27300	27300	27300	0
194	20230720	173200	1769935500	27300	27300	27300	27300	0
195	20230720	173100	1769935500	27300	27300	27300	27300	0
196	20230720	173000	1769935500	27300	27300	27300	27300	0
197	20230720	172900	1769935500	27300	27300	27300	27300	0
198	20230720	172800	1769935500	27300	27300	27300	27300	0
199	20230720	172700	1769935500	27300	27300	27300	27300	0
200	20230720	172600	1769935500	27300	27300	27300	27300	0
201	20230720	172500	1769935500	27300	27300	27300	27300	0
202	20230720	172400	1769935500	27300	27300	27300	27300	0
203	20230720	172300	1769935500	27300	27300	27300	27300	0
204	20230720	172200	1769935500	27300	27300	27300	27300	0
205	20230720	172100	1769935500	27300	27300	27300	27300	0
206	20230720	172000	1769935500	27300	27300	27300	27300	0
207	20230720	171900	1769935500	27300	27300	27300	27300	0
208	20230720	171800	1769935500	27300	27300	27300	27300	0
209	20230720	171700	1769935500	27300	27300	27300	27300	0
210	20230720	171600	1769935500	27300	27300	27300	27300	0
211	20230720	171500	1769935500	27300	27300	27300	27300	0
212	20230720	171400	1769935500	27300	27300	27300	27300	1189
213	20230720	171300	1769935500	27300	27300	27300	27300	0
214	20230720	171200	1769935500	27300	27300	27300	27300	0
215	20230720	171100	1769935500	27300	27300	27300	27300	0
216	20230720	171000	1769935500	27300	27300	27300	27300	0
217	20230720	170900	1769935500	27300	27300	27300	27300	0
218	20230720	170800	1769935500	27300	27300	27300	27300	0
219	20230720	170700	1769935500	27300	27300	27300	27300	0
220	20230720	170600	1769935500	27300	27300	27300	27300	0
221	20230720	170500	1769935500	27300	27300	27300	27300	0
222	20230720	170400	1769935500	27300	27300	27300	27300	0
223	20230720	170300	1769935500	27300	27300	27300	27300	0
224	20230720	170200	1769935500	27300	27300	27300	27300	0
225	20230720	170100	1769935500	27300	27300	27300	27300	0
226	20230720	170000	1769935500	27300	27300	27300	27300	0
227	20230720	165900	1769935500	27300	27300	27300	27300	0
228	20230720	165800	1769935500	27300	27300	27300	27300	0
229	20230720	165700	1769935500	27300	27300	27300	27300	0
230	20230720	165600	1769935500	27300	27300	27300	27300	0
231	20230720	165500	1769935500	27300	27300	27300	27300	0
232	20230720	165400	1769935500	27300	27300	27300	27300	0
233	20230720	165300	1769935500	27300	27300	27300	27300	0
234	20230720	165200	1769935500	27300	27300	27300	27300	0
235	20230720	165100	1769935500	27300	27300	27300	27300	0
236	20230720	165000	1769935500	27300	27300	27300	27300	0
237	20230720	164900	1769935500	27300	27300	27300	27300	0
238	20230720	164800	1769935500	27300	27300	27300	27300	0
239	20230720	164700	1769935500	27300	27300	27300	27300	0
240	20230720	164600	1769935500	27300	27300	27300	27300	0
241	20230720	164500	1769935500	27300	27300	27300	27300	0
242	20230720	164400	1769935500	27300	27300	27300	27300	1189
243	20230720	164300	1769935500	27300	27300	27300	27300	0
244	20230720	164200	1769935500	27300	27300	27300	27300	0
245	20230720	164100	1769935500	27300	27300	27300	27300	0
246	20230720	164000	1769935500	27300	27300	27300	27300	0
247	20230720	163900	1769935500	27300	27300	27300	27300	0
248	20230720	163800	1769935500	27300	27300	27300	27300	0
249	20230720	163700	1769935500	27300	27300	27300	27300	0
250	20230720	163600	1769935500	27300	27300	27300	27300	0
251	20230720	163500	1769935500	27300	27300	27300	27300	0
252	20230720	163400	1769935500	27300	27300	27300	27300	0
253	20230720	163300	1769935500	27300	27300	27300	27300	0
254	20230720	163200	1769935500	27300	27300	27300	27300	0
255	20230720	163100	1769935500	27300	27300	27300	27300	0
256	20230720	163000	1769935500	27300	27300	27300	27300	0
257	20230720	162900	1769935500	27300	27300	27300	27300	0
258	20230720	162800	1769935500	27300	27300	27300	27300	0
259	20230720	162700	1769935500	27300	27300	27300	27300	0
260	20230720	162600	1769935500	27300	27300	27300	27300	0
261	20230720	162500	1769935500	27300	27300	27300	27300	0
262	20230720	162400	1769935500	27300	27300	27300	27300	0
263	20230720	162300	1769935500	27300	27300	27300	27300	0
264	20230720	162200	1769935500	27300	27300	27300	27300	0
265	20230720	162100	1769935500	27300	27300	27300	27300	0
266	20230720	162000	1769935500	27300	27300	27300	27300	0
267	20230720	161900	1769935500	27300	27300	27300	27300	0
268	20230720	161800	1769935500	27300	27300	27300	27300	0
269	20230720	161700	1769935500	27300	27300	27300	27300	0
270	20230720	161600	1769935500	27300	27300	27300	27300	0
271	20230720	161500	1769935500	27300	27300	27300	27300	0
272	20230720	161400	1769935500	27300	27300	27300	27300	1189
273	20230720	161300	1769935500	27300	27300	27300	27300	0
274	20230720	161200	1769935500	27300	27300	27300	27300	0
275	20230720	161100	1769935500	27300	27300	27300	27300	0
276	20230720	161000	1769935500	27300	27300	27300	27300	0
277	20230720	160900	1769935500	27300	27300	27300	27300	0
278	20230720	160800	1769935500	27300	27300	27300	27300	0
279	20230720	160700	1769935500	27300	27300	27300	27300	0
280	20230720	160600	1769935500	27300	27300	27300	27300	0
281	20230720	160500	1769935500	27300	27300	27300	27300	0
282	20230720	160400	1769935500	27300	27300	27300	27300	0
283	20230720	160300	1769935500	27300	27300	27300	27300	0
284	20230720	160200	1769935500	27300	27300	27300	27300	0
285	20230720	160100	1769935500	27300	27300	27300	27300	0
286	20230720	160000	1769935500	27300	27300	27300	27300	0
287	20230720	155900	1769935500	27300	27300	27300	27300	0
288	20230720	155800	1769935500	27300	27300	27300	27300	0
289	20230720	155700	1769935500	27300	27300	27300	27300	0
290	20230720	155600	1769935500	27300	27300	27300	27300	0
291	20230720	155500	1769935500	27300	27300	27300	27300	0
292	20230720	155400	1769935500	27300	27300	27300	27300	0
293	20230720	155300	1769935500	27300	27300	27300	27300	0
294	20230720	155200	1769935500	27300	27300	27300	27300	0
295	20230720	155100	1769935500	27300	27300	27300	27300	0
296	20230720	155000	1769935500	27300	27300	27300	27300	0
297	20230720	154900	1769935500	27300	27300	27300	27300	0
298	20230720	154800	1769935500	27300	27300	27300	27300	0
299	20230720	154700	1769935500	27300	27300	27300	27300	0
300	20230720	154600	1769935500	27300	27300	27300	27300	0
301	20230720	154500	1769935500	27300	27300	27300	27300	0
302	20230720	154400	1769935500	27300	27300	27300	27300	1189
303	20230720	154300	1769935500	27300	27300	27300	27300	0
304	20230720	154200	1769935500	27300	27300	27300	27300	0
305	20230720	154100	1769935500	27300	27300	27300	27300	0
306	20230720	154000	1769935500	27300	27300	27300	27300	0
307	20230720	153900	1769935500	27300	27300	27300	27300	0
308	20230720	153800	1769935500	27300	27300	27300	27300	0
309	20230720	153700	1769935500	27300	27300	27300	27300	0
310	20230720	153600	1769935500	27300	27300	27300	27300	0
311	20230720	153500	1769935500	27300	27300	27300	27300	0
312	20230720	153400	1769935500	27300	27300	27300	27300	0
313	20230720	153300	1769935500	27300	27300	27300	27300	0
314	20230720	153200	1769935500	27300	27300	27300	27300	0
315	20230720	153100	1769935500	27300	27300	27300	27300	0
316	20230720	153000	1769935500	27300	27300	27300	27300	1189
317	20230720	152900	1737475800	27300	27300	27300	27300	0
318	20230720	152800	1737475800	27300	27300	27300	27300	0
319	20230720	152700	1737475800	27300	27300	27300	27300	0
320	20230720	152600	1737475800	27300	27300	27300	27300	0
321	20230720	152500	1737475800	27300	27300	27300	27300	0
322	20230720	152400	1737475800	27300	27300	27300	27300	0
323	20230720	152300	1737475800	27300	27300	27300	27300	0
324	20230720	152200	1737475800	27300	27300	27300	27300	0
325	20230720	152100	1737475800	27300	27300	27300	27300	0
326	20230720	152000	1737475800	27300	27300	27300	27300	0
327	20230720	151900	1737475800	27300	27300	27300	27300	2
328	20230720	151800	1737421200	27300	27350	27350	27300	43
329	20230720	151700	1736245750	27350	27400	27400	27300	70
330	20230720	151600	1734329100	27400	27350	27400	27300	66
331	20230720	151500	1732521200	27350	27400	27450	27200	1619
332	20230720	151400	1688293000	27450	27400	27450	27400	129
333	20230720	151300	1684755050	27450	27400	27450	27400	58
334	20230720	151200	1683163450	27450	27400	27450	27400	102
335	20230720	151100	1680364800	27450	27450	27500	27400	119
336	20230720	151000	1677098000	27450	27450	27500	27400	295
337	20230720	150900	1668995400	27450	27450	27500	27400	2287
338	20230720	150800	1606217600	27450	27450	27450	27350	101
339	20230720	150700	1603450550	27350	27400	27400	27300	308
340	20230720	150600	1595031450	27450	27450	27450	27400	124
341	20230720	150500	1591628600	27450	27400	27450	27400	72
342	20230720	150400	1589653150	27450	27450	27450	27400	99
343	20230720	150300	1586937250	27400	27450	27450	27400	90
344	20230720	150200	1584469250	27450	27450	27450	27450	106
345	20230720	150100	1581559550	27450	27400	27500	27400	3059
346	20230720	150000	1497552550	27400	27400	27450	27400	81
347	20230720	145900	1495330250	27400	27450	27450	27400	134
348	20230720	145800	1491654150	27450	27400	27450	27400	65
349	20230720	145700	1489870400	27450	27400	27450	27350	1037
350	20230720	145600	1461409050	27400	27400	27450	27400	86
351	20230720	145500	1459050400	27400	27450	27450	27350	222
352	20230720	145400	1452968100	27450	27450	27450	27400	278
353	20230720	145300	1445347250	27400	27450	27450	27400	85
354	20230720	145200	1443014100	27450	27450	27450	27400	246
355	20230720	145100	1436266600	27400	27450	27450	27400	116
356	20230720	145000	1433083850	27400	27450	27450	27400	196
357	20230720	144900	1427708650	27400	27400	27450	27400	86
358	20230720	144800	1425348200	27450	27450	27450	27400	284
359	20230720	144700	1417561500	27450	27450	27450	27400	138
360	20230720	144600	1413773600	27450	27450	27450	27450	71
361	20230720	144500	1411824650	27400	27450	27450	27400	88
362	20230720	144400	1409409450	27450	27450	27450	27450	118
363	20230720	144300	1406170350	27400	27450	27450	27400	86
364	20230720	144200	1403809800	27450	27450	27450	27400	76
365	20230720	144100	1401723750	27450	27450	27450	27400	87
366	20230720	144000	1399335900	27450	27450	27450	27400	132
367	20230720	143900	1395712600	27400	27450	27450	27400	82
368	20230720	143800	1393461900	27450	27450	27450	27400	102
369	20230720	143700	1390662200	27450	27400	27450	27400	127
370	20230720	143600	1387178650	27450	27450	27450	27400	87
371	20230720	143500	1384790750	27450	27450	27450	27400	217
372	20230720	143400	1378834200	27450	27400	27450	27300	299
373	20230720	143300	1370655350	27350	27400	27400	27350	86
374	20230720	143200	1368299150	27350	27400	27400	27350	187
375	20230720	143100	1363180450	27350	27400	27400	27350	66
376	20230720	143000	1361372150	27350	27350	27400	27350	110
377	20230720	142900	1358360650	27350	27350	27400	27300	129
378	20230720	142800	1354829750	27400	27400	27400	27400	60
379	20230720	142700	1353185750	27400	27350	27450	27350	229
380	20230720	142600	1346917550	27350	27450	27450	27200	2186
381	20230720	142500	1287366800	27400	27450	27450	27400	70
382	20230720	142400	1285445850	27300	27450	27450	27300	1067
383	20230720	142300	1256294850	27450	27350	27450	27350	887
384	20230720	142200	1231997350	27350	27350	27400	27000	2235
385	20230720	142100	1171206400	27300	27300	27350	27250	1954
386	20230720	142000	1117866350	27300	27300	27300	27250	475
387	20230720	141900	1104899050	27300	27300	27300	27250	95
388	20230720	141800	1102305600	27300	27250	27300	27200	96
389	20230720	141700	1099687300	27250	27250	27250	27200	127
390	20230720	141600	1096226650	27250	27200	27250	27200	158
391	20230720	141500	1091926150	27200	27200	27200	27150	150
392	20230720	141400	1087846450	27150	27200	27200	27150	52
393	20230720	141300	1086432150	27250	27100	27250	27100	53
394	20230720	141200	1084988250	27100	27150	27200	27100	108
395	20230720	141100	1082051150	27100	27150	27150	27050	129
396	20230720	141000	1078557950	27100	27100	27100	27100	0
397	20230720	140900	1078557950	27100	27200	27200	27100	209
398	20230720	140800	1072886200	27200	27200	27200	27200	1
399	20230720	140700	1072859000	27200	27150	27200	27150	24
400	20230720	140600	1072206300	27150	27150	27150	27150	0
401	20230720	140500	1072206300	27150	27150	27150	27150	4
402	20230720	140400	1072097700	27300	27150	27300	27050	814
403	20230720	140300	1049917500	27150	27100	27150	27100	900
404	20230720	140200	1025486000	27100	27100	27100	27100	33
405	20230720	140100	1024591700	27100	27100	27100	27100	6
406	20230720	140000	1024429100	27050	27050	27050	27050	2
407	20230720	135900	1024375000	27050	27100	27100	27050	122
408	20230720	135800	1021069900	27100	27100	27100	27100	6
409	20230720	135700	1020907300	27100	27150	27150	27100	27
410	20230720	135600	1020174350	27100	27100	27100	27100	19
411	20230720	135500	1019659450	27100	27150	27150	27100	65
412	20230720	135400	1017894950	27150	27150	27150	27100	263
413	20230720	135300	1010754650	27100	27100	27150	27100	160
414	20230720	135200	1006410850	27150	27150	27150	27100	435
415	20230720	135100	994611200	27150	27150	27200	27150	314
416	20230720	135000	986071100	27150	27150	27150	27150	409
417	20230720	134900	974966750	27150	27150	27150	27150	6
418	20230720	134800	974803850	27200	27200	27200	27200	1
419	20230720	134700	974776650	27200	27200	27200	27200	35
420	20230720	134600	973824650	27250	27200	27250	27200	42
421	20230720	134500	972680350	27250	27250	27250	27250	57
422	20230720	134400	971127100	27250	27250	27250	27250	1
423	20230720	134300	971099850	27250	27250	27250	27250	6
424	20230720	134200	970936350	27300	27250	27300	27250	27
425	20230720	134100	970199350	27300	27300	27300	27300	82
426	20230720	134000	967960750	27300	27300	27300	27300	6
427	20230720	133900	967796950	27250	27250	27250	27250	0
428	20230720	133800	967796950	27250	27400	27400	27250	12
429	20230720	133700	967468450	27250	27350	27350	27250	543
430	20230720	133600	952638450	27350	27350	27350	27350	103
431	20230720	133500	949821400	27400	27350	27400	27350	236
432	20230720	133400	943365200	27350	27350	27350	27350	2
433	20230720	133300	943310500	27350	27350	27400	27350	205
434	20230720	133200	937703650	27350	27350	27350	27350	3
435	20230720	133100	937621600	27400	27400	27400	27350	80
436	20230720	133000	935429850	27350	27350	27350	27350	0
437	20230720	132900	935429850	27350	27400	27400	27350	110
438	20230720	132800	932416150	27350	27350	27400	27350	30
439	20230720	132700	931594400	27350	27350	27350	27350	87
440	20230720	132600	929214950	27350	27350	27350	27350	51
441	20230720	132500	927820100	27350	27350	27350	27350	6
442	20230720	132400	927656000	27400	27350	27400	27350	30
443	20230720	132300	926834100	27350	27350	27350	27350	2
444	20230720	132200	926779400	27350	27350	27350	27350	15
445	20230720	132100	926369150	27350	27350	27350	27350	3
446	20230720	132000	926287100	27300	27300	27300	27300	39
447	20230720	131900	925222400	27300	27250	27300	27250	62
448	20230720	131800	923529850	27350	27300	27350	27250	6
449	20230720	131700	923366150	27300	27300	27350	27300	68
450	20230720	131600	921508500	27300	27300	27300	27300	0
451	20230720	131500	921508500	27300	27350	27350	27300	201
452	20230720	131400	916011200	27300	27300	27350	27300	15
453	20230720	131300	915601600	27350	27300	27350	27300	53
454	20230720	131200	914152200	27300	27300	27300	27300	0
455	20230720	131100	914152200	27300	27300	27300	27300	13
456	20230720	131000	913797300	27300	27300	27300	27300	2
457	20230720	130900	913742700	27200	27200	27200	27200	4
458	20230720	130800	913633900	27200	27200	27200	27200	4
459	20230720	130700	913525100	27350	27200	27350	27200	13
460	20230720	130600	913170400	27150	27150	27150	27150	2
461	20230720	130500	913116100	27400	27050	27400	27000	1702
462	20230720	130400	866972750	27300	27050	27300	27050	201
463	20230720	130300	861488300	27050	27200	27200	27050	308
464	20230720	130200	853135850	27200	27150	27200	27150	15
465	20230720	130100	852728100	27150	27150	27150	27150	374
466	20230720	130000	842574000	27150	27150	27150	27150	4
467	20230720	125900	842465400	27150	27150	27200	27150	43
468	20230720	125800	841296700	27150	27150	27150	27150	0
469	20230720	125700	841296700	27150	27150	27150	27150	3
470	20230720	125600	841215250	27150	27150	27150	27150	6
471	20230720	125500	841052350	27150	27100	27150	27100	103
472	20230720	125400	838260950	27100	27100	27100	27100	0
473	20230720	125300	838260950	27100	27150	27150	27100	57
474	20230720	125200	836713550	27250	27200	27250	27200	4
475	20230720	125100	836604650	27100	27150	27150	27100	402
476	20230720	125000	825693900	27350	27200	27350	27100	2183
477	20230720	124900	766143500	27200	27200	27200	27200	4
478	20230720	124800	766034700	27250	27200	27250	27200	27
479	20230720	124700	765299050	27200	27200	27200	27200	4
480	20230720	124600	765190250	27200	27200	27200	27200	1
481	20230720	124500	765163050	27200	27250	27250	27200	27
482	20230720	124400	764427550	27250	27200	27250	27200	5
483	20230720	124300	764291400	27300	27250	27300	27250	100
484	20230720	124200	761563250	27200	27200	27200	27200	4
485	20230720	124100	761454450	27200	27250	27250	27200	32
486	20230720	124000	760582800	27200	27200	27200	27200	0
487	20230720	123900	760582800	27200	27200	27200	27200	3
488	20230720	123800	760501200	27200	27200	27200	27200	5
489	20230720	123700	760365200	27200	27250	27250	27200	28
490	20230720	123600	759602350	27200	27200	27200	27200	0
491	20230720	123500	759602350	27200	27250	27250	27200	24
492	20230720	123400	758948550	27250	27250	27250	27250	7
493	20230720	123300	758757800	27250	27250	27250	27250	39
494	20230720	123200	757695050	27250	27250	27250	27250	3
495	20230720	123100	757613300	27250	27250	27250	27250	6
496	20230720	123000	757449800	27250	27250	27250	27250	12
497	20230720	122900	757122800	27200	27250	27250	27200	33
498	20230720	122800	756223700	27250	27250	27250	27250	1
499	20230720	122700	756196450	27250	27250	27250	27250	7
500	20230720	122600	756005700	27250	27250	27250	27250	12
501	20230720	122500	755678700	27200	27200	27200	27200	1
502	20230720	122400	755651500	27200	27200	27200	27200	48
503	20230720	122300	754345900	27250	27250	27250	27250	23
504	20230720	122200	753719150	27250	27250	27250	27250	2
505	20230720	122100	753664650	27200	27200	27200	27200	4
506	20230720	122000	753555850	27200	27200	27200	27200	3
507	20230720	121900	753474250	27250	27250	27250	27250	25
508	20230720	121800	752793000	27200	27200	27200	27200	2
509	20230720	121700	752738600	27200	27200	27200	27200	1
510	20230720	121600	752711400	27200	27200	27200	27200	3
511	20230720	121500	752629800	27200	27200	27250	27200	40
512	20230720	121400	751540150	27200	27200	27200	27200	1
513	20230720	121300	751512950	27200	27200	27200	27200	3
514	20230720	121200	751431350	27200	27200	27200	27200	8
515	20230720	121100	751213750	27150	27150	27150	27150	2
516	20230720	121000	751159450	27150	27150	27150	27150	1
517	20230720	120900	751132300	27150	27200	27200	27150	40
518	20230720	120800	750044550	27250	27150	27300	27150	20
519	20230720	120700	749500400	27150	27250	27250	27150	101
520	20230720	120600	746748250	27150	27150	27150	27150	3
521	20230720	120500	746666800	27150	27150	27150	27150	5
522	20230720	120400	746531050	27150	27150	27150	27150	1
523	20230720	120300	746503900	27100	27100	27100	27100	6
524	20230720	120200	746341300	27100	27100	27100	27100	3
525	20230720	120100	746260000	27150	27150	27150	27150	25
526	20230720	120000	745581250	27100	27100	27100	27100	8
527	20230720	115900	745364450	27300	27000	27300	27000	303
528	20230720	115800	737116650	27000	27050	27050	27000	360
529	20230720	115700	727394550	27050	27050	27050	27000	35
530	20230720	115600	726447900	27000	27050	27300	27000	701
531	20230720	115500	707453100	27050	27050	27050	27050	134
532	20230720	115400	703828400	27050	27100	27100	27050	28
533	20230720	115300	703069750	27100	27100	27100	27050	801
534	20230720	115200	681373550	27100	27150	27150	27100	77
535	20230720	115100	679286550	27150	27150	27150	27150	10
536	20230720	115000	679015050	27250	27250	27250	27150	76
537	20230720	114900	676946650	27300	27300	27300	27300	1
538	20230720	114800	676919350	27200	27250	27250	27200	5
539	20230720	114700	676783300	27200	27200	27200	27200	8
540	20230720	114600	676565700	27250	27250	27250	27250	27
541	20230720	114500	675829950	27200	27200	27200	27200	6
542	20230720	114400	675666750	27200	27200	27200	27200	3
543	20230720	114300	675585150	27200	27250	27250	27200	29
544	20230720	114200	674795100	27200	27250	27250	27200	714
545	20230720	114100	655340450	27250	27300	27300	27250	35
546	20230720	114000	654385000	27300	27300	27300	27300	4
547	20230720	113900	654275800	27300	27350	27350	27300	47
548	20230720	113800	652991200	27300	27300	27300	27300	1
549	20230720	113700	652963900	27300	27300	27300	27300	1
550	20230720	113600	652936600	27300	27300	27300	27300	8
551	20230720	113500	652718200	27300	27250	27300	27250	12
552	20230720	113400	652390700	27250	27250	27250	27250	4
553	20230720	113300	652281700	27250	27250	27250	27250	7
554	20230720	113200	652090950	27250	27300	27300	27250	27
555	20230720	113100	651353950	27250	27250	27300	27250	38
556	20230720	113000	650318200	27250	27300	27300	27250	691
557	20230720	112900	631460250	27300	27300	27300	27300	7
558	20230720	112800	631269150	27350	27300	27350	27300	28
559	20230720	112700	630503500	27300	27300	27300	27300	3
560	20230720	112600	630421600	27300	27300	27300	27300	123
561	20230720	112500	627063700	27300	27300	27300	27300	5
562	20230720	112400	626927200	27300	27250	27350	27250	108
563	20230720	112300	623973850	27250	27250	27250	27250	16
564	20230720	112200	623537850	27250	27250	27250	27250	18
565	20230720	112100	623047350	27250	27350	27350	27250	332
566	20230720	112000	613982800	27300	27300	27300	27300	6
567	20230720	111900	613819000	27300	27300	27300	27300	6
568	20230720	111800	613655200	27300	27350	27350	27300	5
569	20230720	111700	613518600	27350	27300	27350	27300	25
570	20230720	111600	612834950	27300	27300	27300	27300	10
571	20230720	111500	612561950	27300	27300	27300	27300	3
572	20230720	111400	612480050	27300	27350	27350	27300	21
573	20230720	111300	611905800	27350	27250	27400	27250	489
574	20230720	111200	598554850	27250	27250	27250	27250	1
575	20230720	111100	598527600	27250	27250	27250	27250	5
576	20230720	111000	598391350	27250	27250	27250	27250	5
577	20230720	110900	598255100	27200	27200	27200	27200	3
578	20230720	110800	598173500	27200	27200	27200	27200	0
579	20230720	110700	598173500	27200	27250	27250	27200	29
580	20230720	110600	597383550	27250	27250	27250	27250	12
581	20230720	110500	597056550	27200	27150	27200	27100	531
582	20230720	110400	582627400	27150	27150	27150	27150	5
583	20230720	110300	582491650	27150	27200	27200	27150	29
584	20230720	110200	581703050	27200	27200	27200	27200	220
585	20230720	110100	575719050	27200	27200	27200	27200	4
586	20230720	110000	575610250	27200	27250	27250	27200	342
587	20230720	105900	566290900	27250	27300	27300	27250	27
588	20230720	105800	565553900	27250	27250	27250	27250	4
589	20230720	105700	565444900	27250	27250	27250	27250	5
590	20230720	105600	565308650	27250	27250	27250	27250	45
591	20230720	105500	564082400	27250	27200	27250	27200	5
592	20230720	105400	563946200	27200	27200	27200	27200	1
593	20230720	105300	563919000	27200	27200	27200	27200	5
594	20230720	105200	563783000	27200	27200	27200	27200	7
595	20230720	105100	563592600	27150	27150	27150	27150	31
596	20230720	105000	562750950	27150	27150	27150	27150	0
597	20230720	104900	562750950	27150	27150	27150	27150	8
598	20230720	104800	562533750	27100	27350	27350	27100	835
599	20230720	104700	539808300	27350	27350	27350	27350	288
600	20230720	104600	531931500	27350	27400	27400	27350	141
601	20230720	104500	528068350	27400	27400	27400	27400	26
602	20230720	104400	527355950	27450	27400	27450	27400	27
603	20230720	104300	526614900	27400	27400	27400	27400	2
604	20230720	104200	526560100	27400	27400	27400	27400	9
605	20230720	104100	526313500	27400	27400	27450	27400	30
606	20230720	104000	525490250	27350	27350	27350	27350	1
607	20230720	103900	525462900	27400	27350	27400	27350	2502
608	20230720	103800	456908200	27350	27350	27350	27350	68
609	20230720	103700	455048400	27350	27300	27350	27300	29
610	20230720	103600	454255300	27300	27350	27350	27300	38
611	20230720	103500	453216050	27350	27250	27350	27250	259
612	20230720	103400	446140750	27250	27250	27250	27250	14
613	20230720	103300	445759250	27200	27200	27200	27200	3
614	20230720	103200	445677650	27200	27200	27200	27200	2
615	20230720	103100	445623250	27200	27250	27250	27200	278
616	20230720	103000	438048000	27200	27200	27250	27200	404
617	20230720	102900	427040850	27150	27150	27150	27150	4
618	20230720	102800	426932250	27150	27150	27150	27150	4
619	20230720	102700	426823650	27150	27200	27200	27150	23
620	20230720	102600	426198150	27200	27150	27200	27150	19
621	20230720	102500	425681450	27150	27150	27150	27150	117
622	20230720	102400	422504900	27150	27100	27150	27100	10
623	20230720	102300	422233500	27100	27150	27150	27100	32
624	20230720	102200	421364900	27100	27100	27150	27100	32
625	20230720	102100	420497050	27100	27100	27100	27100	2
626	20230720	102000	420442850	27100	27100	27100	27100	8
627	20230720	101900	420226050	27100	27100	27100	27100	37
628	20230720	101800	419223350	27050	27150	27150	27000	144
629	20230720	101700	415328200	27050	27100	27100	27050	805
630	20230720	101600	393532700	27100	27200	27200	27100	114
631	20230720	101500	390432100	27200	27200	27250	27200	203
632	20230720	101400	384909250	27300	27200	27300	27100	93
633	20230720	101300	382378050	27100	27150	27150	27100	130
634	20230720	101200	378854150	27200	27150	27200	27150	26
635	20230720	101100	378147000	27100	27150	27150	27100	515
636	20230720	101000	364187800	27150	27150	27150	27150	0
637	20230720	100900	364187800	27150	27250	27250	27150	240
638	20230720	100800	357661300	27450	27300	27450	27250	206
639	20230720	100700	352008850	27200	27350	27350	27200	65
640	20230720	100600	350237550	27250	27250	27250	27250	6
641	20230720	100500	350074050	27300	27300	27300	27300	27
642	20230720	100400	349336950	27350	27400	27400	27300	344
643	20230720	100300	339924900	27400	27400	27400	27400	13
644	20230720	100200	339568700	27400	27400	27400	27400	8
645	20230720	100100	339349500	27400	27450	27450	27400	639
646	20230720	100000	321809000	27400	27450	27450	27400	71
647	20230720	095900	319860100	27400	27400	27400	27400	7
648	20230720	095800	319668300	27450	27400	27450	27400	91
649	20230720	095700	317173250	27350	27300	27350	27300	5
650	20230720	095600	317036650	27300	27350	27350	27300	12
651	20230720	095500	316708550	27250	27350	27350	27200	461
652	20230720	095400	304146900	27400	27350	27450	27350	61
653	20230720	095300	302474000	27350	27350	27350	27300	18
654	20230720	095200	301981850	27350	27350	27350	27350	62
655	20230720	095100	300286150	27350	27400	27450	27350	63
656	20230720	095000	298558450	27450	27400	27450	27400	71
657	20230720	094900	296611550	27350	27350	27400	27300	122
658	20230720	094800	293272800	27300	27400	27400	27300	8
659	20230720	094700	293053900	27400	27350	27400	27350	87
660	20230720	094600	290672550	27350	27350	27400	27350	92
661	20230720	094500	288155100	27400	27400	27400	27350	44
662	20230720	094400	286949600	27400	27400	27450	27400	38
663	20230720	094300	285906750	27400	27400	27450	27400	95
664	20230720	094200	283300850	27400	27400	27400	27350	73
665	20230720	094100	281300800	27400	27400	27400	27350	48
666	20230720	094000	279985700	27400	27500	27500	27400	46
667	20230720	093900	278721600	27450	27400	27500	27400	82
668	20230720	093800	276469550	27400	27500	27500	27400	240
669	20230720	093700	269876650	27500	27400	27500	27400	36
670	20230720	093600	268887100	27350	27400	27450	27350	319
671	20230720	093500	260145850	27350	27350	27350	27300	28
672	20230720	093400	259380100	27250	27350	27350	27250	3001
673	20230720	093300	177587450	27300	27350	27350	27300	45
674	20230720	093200	176357300	27350	27350	27400	27350	58
675	20230720	093100	174769750	27300	27300	27300	27300	4
676	20230720	093000	174660550	27250	27300	27300	27250	38
677	20230720	092900	173623400	27250	27350	27400	27250	186
678	20230720	092800	168543100	27300	27250	27350	27250	194
679	20230720	092700	163245300	27300	27300	27550	27300	201
680	20230720	092600	157754500	27350	27400	27400	27300	330
681	20230720	092500	148729150	27400	27450	27450	27350	115
682	20230720	092400	145579500	27450	27450	27450	27400	43
683	20230720	092300	144399600	27450	27400	27450	27400	59
684	20230720	092200	142781400	27400	27400	27400	27350	60
685	20230720	092100	141138150	27400	27350	27400	27350	145
686	20230720	092000	137165500	27350	27350	27350	27350	26
687	20230720	091900	136454400	27300	27300	27300	27250	35
688	20230720	091800	135499150	27300	27250	27300	27250	6
689	20230720	091700	135335450	27300	27300	27300	27250	111
690	20230720	091600	132305300	27250	27250	27250	27200	172
691	20230720	091500	127626250	27250	27250	27300	27250	45
692	20230720	091400	126398350	27300	27250	27300	27250	50
693	20230720	091300	125034200	27200	27200	27200	27200	2
694	20230720	091200	124979800	27150	27250	27250	27100	62
695	20230720	091100	123293150	27250	27200	27250	27200	178
696	20230720	091000	118447050	27150	27100	27150	27100	77
697	20230720	090900	116356550	27150	27050	27150	27050	59
698	20230720	090800	114759300	27050	27050	27050	27050	8
699	20230720	090700	114542900	27050	27050	27050	27000	202
700	20230720	090600	109080250	27700	26950	27700	26950	1331
701	20230720	090500	72569650	26950	26950	26950	26950	2
702	20230720	090400	72515750	26900	27050	27050	26850	370
703	20230720	090300	62563900	27050	27050	27100	27000	8
704	20230720	090200	62347500	27050	27000	27050	27000	2
705	20230720	090100	62293450	27100	27250	27300	26750	1113
706	20230720	090000	32159850	27450	27800	27800	27450	1169