KissMeData/207940/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	202400	35076893000	741000	741000	741000	741000	2327
3	20230719	202300	35076893000	741000	741000	741000	741000	0
4	20230719	202200	35076893000	741000	741000	741000	741000	0
5	20230719	202100	35076893000	741000	741000	741000	741000	0
6	20230719	202000	35076893000	741000	741000	741000	741000	0
7	20230719	201900	35076893000	741000	741000	741000	741000	0
8	20230719	201800	35076893000	741000	741000	741000	741000	0
9	20230719	201700	35076893000	741000	741000	741000	741000	0
10	20230719	201600	35076893000	741000	741000	741000	741000	0
11	20230719	201500	35076893000	741000	741000	741000	741000	0
12	20230719	201400	35076893000	741000	741000	741000	741000	0
13	20230719	201300	35076893000	741000	741000	741000	741000	0
14	20230719	201200	35076893000	741000	741000	741000	741000	0
15	20230719	201100	35076893000	741000	741000	741000	741000	0
16	20230719	201000	35076893000	741000	741000	741000	741000	0
17	20230719	200900	35076893000	741000	741000	741000	741000	0
18	20230719	200800	35076893000	741000	741000	741000	741000	0
19	20230719	200700	35076893000	741000	741000	741000	741000	0
20	20230719	200600	35076893000	741000	741000	741000	741000	0
21	20230719	200500	35076893000	741000	741000	741000	741000	0
22	20230719	200400	35076893000	741000	741000	741000	741000	0
23	20230719	200300	35076893000	741000	741000	741000	741000	0
24	20230719	200200	35076893000	741000	741000	741000	741000	0
25	20230719	200100	35076893000	741000	741000	741000	741000	0
26	20230719	200000	35076893000	741000	741000	741000	741000	0
27	20230719	195900	35076893000	741000	741000	741000	741000	0
28	20230719	195800	35076893000	741000	741000	741000	741000	0
29	20230719	195700	35076893000	741000	741000	741000	741000	0
30	20230719	195600	35076893000	741000	741000	741000	741000	0
31	20230719	195500	35076893000	741000	741000	741000	741000	0
32	20230719	195400	35076893000	741000	741000	741000	741000	2327
33	20230719	195300	35076893000	741000	741000	741000	741000	0
34	20230719	195200	35076893000	741000	741000	741000	741000	0
35	20230719	195100	35076893000	741000	741000	741000	741000	0
36	20230719	195000	35076893000	741000	741000	741000	741000	0
37	20230719	194900	35076893000	741000	741000	741000	741000	0
38	20230719	194800	35076893000	741000	741000	741000	741000	0
39	20230719	194700	35076893000	741000	741000	741000	741000	0
40	20230719	194600	35076893000	741000	741000	741000	741000	0
41	20230719	194500	35076893000	741000	741000	741000	741000	0
42	20230719	194400	35076893000	741000	741000	741000	741000	0
43	20230719	194300	35076893000	741000	741000	741000	741000	0
44	20230719	194200	35076893000	741000	741000	741000	741000	0
45	20230719	194100	35076893000	741000	741000	741000	741000	0
46	20230719	194000	35076893000	741000	741000	741000	741000	0
47	20230719	193900	35076893000	741000	741000	741000	741000	0
48	20230719	193800	35076893000	741000	741000	741000	741000	0
49	20230719	193700	35076893000	741000	741000	741000	741000	0
50	20230719	193600	35076893000	741000	741000	741000	741000	0
51	20230719	193500	35076893000	741000	741000	741000	741000	0
52	20230719	193400	35076893000	741000	741000	741000	741000	0
53	20230719	193300	35076893000	741000	741000	741000	741000	0
54	20230719	193200	35076893000	741000	741000	741000	741000	0
55	20230719	193100	35076893000	741000	741000	741000	741000	0
56	20230719	193000	35076893000	741000	741000	741000	741000	0
57	20230719	192900	35076893000	741000	741000	741000	741000	0
58	20230719	192800	35076893000	741000	741000	741000	741000	0
59	20230719	192700	35076893000	741000	741000	741000	741000	0
60	20230719	192600	35076893000	741000	741000	741000	741000	0
61	20230719	192500	35076893000	741000	741000	741000	741000	0
62	20230719	192400	35076893000	741000	741000	741000	741000	2327
63	20230719	192300	35076893000	741000	741000	741000	741000	0
64	20230719	192200	35076893000	741000	741000	741000	741000	0
65	20230719	192100	35076893000	741000	741000	741000	741000	0
66	20230719	192000	35076893000	741000	741000	741000	741000	0
67	20230719	191900	35076893000	741000	741000	741000	741000	0
68	20230719	191800	35076893000	741000	741000	741000	741000	0
69	20230719	191700	35076893000	741000	741000	741000	741000	0
70	20230719	191600	35076893000	741000	741000	741000	741000	0
71	20230719	191500	35076893000	741000	741000	741000	741000	0
72	20230719	191400	35076893000	741000	741000	741000	741000	0
73	20230719	191300	35076893000	741000	741000	741000	741000	0
74	20230719	191200	35076893000	741000	741000	741000	741000	0
75	20230719	191100	35076893000	741000	741000	741000	741000	0
76	20230719	191000	35076893000	741000	741000	741000	741000	0
77	20230719	190900	35076893000	741000	741000	741000	741000	0
78	20230719	190800	35076893000	741000	741000	741000	741000	0
79	20230719	190700	35076893000	741000	741000	741000	741000	0
80	20230719	190600	35076893000	741000	741000	741000	741000	0
81	20230719	190500	35076893000	741000	741000	741000	741000	0
82	20230719	190400	35076893000	741000	741000	741000	741000	0
83	20230719	190300	35076893000	741000	741000	741000	741000	0
84	20230719	190200	35076893000	741000	741000	741000	741000	0
85	20230719	190100	35076893000	741000	741000	741000	741000	0
86	20230719	190000	35076893000	741000	741000	741000	741000	0
87	20230719	185900	35076893000	741000	741000	741000	741000	0
88	20230719	185800	35076893000	741000	741000	741000	741000	0
89	20230719	185700	35076893000	741000	741000	741000	741000	0
90	20230719	185600	35076893000	741000	741000	741000	741000	0
91	20230719	185500	35076893000	741000	741000	741000	741000	0
92	20230719	185400	35076893000	741000	741000	741000	741000	2327
93	20230719	185300	35076893000	741000	741000	741000	741000	0
94	20230719	185200	35076893000	741000	741000	741000	741000	0
95	20230719	185100	35076893000	741000	741000	741000	741000	0
96	20230719	185000	35076893000	741000	741000	741000	741000	0
97	20230719	184900	35076893000	741000	741000	741000	741000	0
98	20230719	184800	35076893000	741000	741000	741000	741000	0
99	20230719	184700	35076893000	741000	741000	741000	741000	0
100	20230719	184600	35076893000	741000	741000	741000	741000	0
101	20230719	184500	35076893000	741000	741000	741000	741000	0
102	20230719	184400	35076893000	741000	741000	741000	741000	0
103	20230719	184300	35076893000	741000	741000	741000	741000	0
104	20230719	184200	35076893000	741000	741000	741000	741000	0
105	20230719	184100	35076893000	741000	741000	741000	741000	0
106	20230719	184000	35076893000	741000	741000	741000	741000	0
107	20230719	183900	35076893000	741000	741000	741000	741000	0
108	20230719	183800	35076893000	741000	741000	741000	741000	0
109	20230719	183700	35076893000	741000	741000	741000	741000	0
110	20230719	183600	35076893000	741000	741000	741000	741000	0
111	20230719	183500	35076893000	741000	741000	741000	741000	0
112	20230719	183400	35076893000	741000	741000	741000	741000	0
113	20230719	183300	35076893000	741000	741000	741000	741000	0
114	20230719	183200	35076893000	741000	741000	741000	741000	0
115	20230719	183100	35076893000	741000	741000	741000	741000	0
116	20230719	183000	35076893000	741000	741000	741000	741000	0
117	20230719	182900	35076893000	741000	741000	741000	741000	0
118	20230719	182800	35076893000	741000	741000	741000	741000	0
119	20230719	182700	35076893000	741000	741000	741000	741000	0
120	20230719	182600	35076893000	741000	741000	741000	741000	0
121	20230719	182500	35076893000	741000	741000	741000	741000	0
122	20230719	182400	35076893000	741000	741000	741000	741000	2327
123	20230719	182300	35076893000	741000	741000	741000	741000	0
124	20230719	182200	35076893000	741000	741000	741000	741000	0
125	20230719	182100	35076893000	741000	741000	741000	741000	0
126	20230719	182000	35076893000	741000	741000	741000	741000	0
127	20230719	181900	35076893000	741000	741000	741000	741000	0
128	20230719	181800	35076893000	741000	741000	741000	741000	0
129	20230719	181700	35076893000	741000	741000	741000	741000	0
130	20230719	181600	35076893000	741000	741000	741000	741000	0
131	20230719	181500	35076893000	741000	741000	741000	741000	0
132	20230719	181400	35076893000	741000	741000	741000	741000	0
133	20230719	181300	35076893000	741000	741000	741000	741000	0
134	20230719	181200	35076893000	741000	741000	741000	741000	0
135	20230719	181100	35076893000	741000	741000	741000	741000	0
136	20230719	181000	35076893000	741000	741000	741000	741000	0
137	20230719	180900	35076893000	741000	741000	741000	741000	0
138	20230719	180800	35076893000	741000	741000	741000	741000	0
139	20230719	180700	35076893000	741000	741000	741000	741000	0
140	20230719	180600	35076893000	741000	741000	741000	741000	0
141	20230719	180500	35076893000	741000	741000	741000	741000	0
142	20230719	180400	35076893000	741000	741000	741000	741000	0
143	20230719	180300	35076893000	741000	741000	741000	741000	0
144	20230719	180200	35076893000	741000	741000	741000	741000	0
145	20230719	180100	35076893000	741000	741000	741000	741000	0
146	20230719	180000	35076893000	741000	741000	741000	741000	0
147	20230719	175900	35076893000	741000	741000	741000	741000	0
148	20230719	175800	35076893000	741000	741000	741000	741000	0
149	20230719	175700	35076893000	741000	741000	741000	741000	0
150	20230719	175600	35076893000	741000	741000	741000	741000	0
151	20230719	175500	35076893000	741000	741000	741000	741000	0
152	20230719	175400	35076893000	741000	741000	741000	741000	2327
153	20230719	175300	35076893000	741000	741000	741000	741000	0
154	20230719	175200	35076893000	741000	741000	741000	741000	0
155	20230719	175100	35076893000	741000	741000	741000	741000	0
156	20230719	175000	35076893000	741000	741000	741000	741000	0
157	20230719	174900	35076893000	741000	741000	741000	741000	0
158	20230719	174800	35076893000	741000	741000	741000	741000	0
159	20230719	174700	35076893000	741000	741000	741000	741000	0
160	20230719	174600	35076893000	741000	741000	741000	741000	0
161	20230719	174500	35076893000	741000	741000	741000	741000	0
162	20230719	174400	35076893000	741000	741000	741000	741000	0
163	20230719	174300	35076893000	741000	741000	741000	741000	0
164	20230719	174200	35076893000	741000	741000	741000	741000	0
165	20230719	174100	35076893000	741000	741000	741000	741000	0
166	20230719	174000	35076893000	741000	741000	741000	741000	0
167	20230719	173900	35076893000	741000	741000	741000	741000	0
168	20230719	173800	35076893000	741000	741000	741000	741000	0
169	20230719	173700	35076893000	741000	741000	741000	741000	0
170	20230719	173600	35076893000	741000	741000	741000	741000	0
171	20230719	173500	35076893000	741000	741000	741000	741000	0
172	20230719	173400	35076893000	741000	741000	741000	741000	0
173	20230719	173300	35076893000	741000	741000	741000	741000	0
174	20230719	173200	35076893000	741000	741000	741000	741000	0
175	20230719	173100	35076893000	741000	741000	741000	741000	0
176	20230719	173000	35076893000	741000	741000	741000	741000	0
177	20230719	172900	35076893000	741000	741000	741000	741000	0
178	20230719	172800	35076893000	741000	741000	741000	741000	0
179	20230719	172700	35076893000	741000	741000	741000	741000	0
180	20230719	172600	35076893000	741000	741000	741000	741000	0
181	20230719	172500	35076893000	741000	741000	741000	741000	0
182	20230719	172400	35076893000	741000	741000	741000	741000	2327
183	20230719	172300	35076893000	741000	741000	741000	741000	0
184	20230719	172200	35076893000	741000	741000	741000	741000	0
185	20230719	172100	35076893000	741000	741000	741000	741000	0
186	20230719	172000	35076893000	741000	741000	741000	741000	0
187	20230719	171900	35076893000	741000	741000	741000	741000	0
188	20230719	171800	35076893000	741000	741000	741000	741000	0
189	20230719	171700	35076893000	741000	741000	741000	741000	0
190	20230719	171600	35076893000	741000	741000	741000	741000	0
191	20230719	171500	35076893000	741000	741000	741000	741000	0
192	20230719	171400	35076893000	741000	741000	741000	741000	0
193	20230719	171300	35076893000	741000	741000	741000	741000	0
194	20230719	171200	35076893000	741000	741000	741000	741000	0
195	20230719	171100	35076893000	741000	741000	741000	741000	0
196	20230719	171000	35076893000	741000	741000	741000	741000	0
197	20230719	170900	35076893000	741000	741000	741000	741000	0
198	20230719	170800	35076893000	741000	741000	741000	741000	0
199	20230719	170700	35076893000	741000	741000	741000	741000	0
200	20230719	170600	35076893000	741000	741000	741000	741000	0
201	20230719	170500	35076893000	741000	741000	741000	741000	0
202	20230719	170400	35076893000	741000	741000	741000	741000	0
203	20230719	170300	35076893000	741000	741000	741000	741000	0
204	20230719	170200	35076893000	741000	741000	741000	741000	0
205	20230719	170100	35076893000	741000	741000	741000	741000	0
206	20230719	170000	35076893000	741000	741000	741000	741000	0
207	20230719	165900	35076893000	741000	741000	741000	741000	0
208	20230719	165800	35076893000	741000	741000	741000	741000	0
209	20230719	165700	35076893000	741000	741000	741000	741000	0
210	20230719	165600	35076893000	741000	741000	741000	741000	0
211	20230719	165500	35076893000	741000	741000	741000	741000	0
212	20230719	165400	35076893000	741000	741000	741000	741000	2327
213	20230719	165300	35076893000	741000	741000	741000	741000	0
214	20230719	165200	35076893000	741000	741000	741000	741000	0
215	20230719	165100	35076893000	741000	741000	741000	741000	0
216	20230719	165000	35076893000	741000	741000	741000	741000	0
217	20230719	164900	35076893000	741000	741000	741000	741000	0
218	20230719	164800	35076893000	741000	741000	741000	741000	0
219	20230719	164700	35076893000	741000	741000	741000	741000	0
220	20230719	164600	35076893000	741000	741000	741000	741000	0
221	20230719	164500	35076893000	741000	741000	741000	741000	0
222	20230719	164400	35076893000	741000	741000	741000	741000	0
223	20230719	164300	35076893000	741000	741000	741000	741000	0
224	20230719	164200	35076893000	741000	741000	741000	741000	0
225	20230719	164100	35076893000	741000	741000	741000	741000	0
226	20230719	164000	35076893000	741000	741000	741000	741000	0
227	20230719	163900	35076893000	741000	741000	741000	741000	0
228	20230719	163800	35076893000	741000	741000	741000	741000	0
229	20230719	163700	35076893000	741000	741000	741000	741000	0
230	20230719	163600	35076893000	741000	741000	741000	741000	0
231	20230719	163500	35076893000	741000	741000	741000	741000	0
232	20230719	163400	35076893000	741000	741000	741000	741000	0
233	20230719	163300	35076893000	741000	741000	741000	741000	0
234	20230719	163200	35076893000	741000	741000	741000	741000	0
235	20230719	163100	35076893000	741000	741000	741000	741000	0
236	20230719	163000	35076893000	741000	741000	741000	741000	0
237	20230719	162900	35076893000	741000	741000	741000	741000	0
238	20230719	162800	35076893000	741000	741000	741000	741000	0
239	20230719	162700	35076893000	741000	741000	741000	741000	0
240	20230719	162600	35076893000	741000	741000	741000	741000	0
241	20230719	162500	35076893000	741000	741000	741000	741000	0
242	20230719	162400	35076893000	741000	741000	741000	741000	2327
243	20230719	162300	35076893000	741000	741000	741000	741000	0
244	20230719	162200	35076893000	741000	741000	741000	741000	0
245	20230719	162100	35076893000	741000	741000	741000	741000	0
246	20230719	162000	35076893000	741000	741000	741000	741000	0
247	20230719	161900	35076893000	741000	741000	741000	741000	0
248	20230719	161800	35076893000	741000	741000	741000	741000	0
249	20230719	161700	35076893000	741000	741000	741000	741000	0
250	20230719	161600	35076893000	741000	741000	741000	741000	0
251	20230719	161500	35076893000	741000	741000	741000	741000	0
252	20230719	161400	35076893000	741000	741000	741000	741000	0
253	20230719	161300	35076893000	741000	741000	741000	741000	0
254	20230719	161200	35076893000	741000	741000	741000	741000	0
255	20230719	161100	35076893000	741000	741000	741000	741000	0
256	20230719	161000	35076893000	741000	741000	741000	741000	0
257	20230719	160900	35076893000	741000	741000	741000	741000	0
258	20230719	160800	35076893000	741000	741000	741000	741000	0
259	20230719	160700	35076893000	741000	741000	741000	741000	0
260	20230719	160600	35076893000	741000	741000	741000	741000	0
261	20230719	160500	35076893000	741000	741000	741000	741000	0
262	20230719	160400	35076893000	741000	741000	741000	741000	0
263	20230719	160300	35076893000	741000	741000	741000	741000	0
264	20230719	160200	35076893000	741000	741000	741000	741000	0
265	20230719	160100	35076893000	741000	741000	741000	741000	0
266	20230719	160000	35076893000	741000	741000	741000	741000	0
267	20230719	155900	35076893000	741000	741000	741000	741000	0
268	20230719	155800	35076893000	741000	741000	741000	741000	0
269	20230719	155700	35076893000	741000	741000	741000	741000	0
270	20230719	155600	35076893000	741000	741000	741000	741000	0
271	20230719	155500	35076893000	741000	741000	741000	741000	0
272	20230719	155400	35076893000	741000	741000	741000	741000	2327
273	20230719	155300	35076893000	741000	741000	741000	741000	0
274	20230719	155200	35076893000	741000	741000	741000	741000	0
275	20230719	155100	35076893000	741000	741000	741000	741000	0
276	20230719	155000	35076893000	741000	741000	741000	741000	0
277	20230719	154900	35076893000	741000	741000	741000	741000	0
278	20230719	154800	35076893000	741000	741000	741000	741000	0
279	20230719	154700	35076893000	741000	741000	741000	741000	0
280	20230719	154600	35076893000	741000	741000	741000	741000	0
281	20230719	154500	35076893000	741000	741000	741000	741000	0
282	20230719	154400	35076893000	741000	741000	741000	741000	0
283	20230719	154300	35076893000	741000	741000	741000	741000	0
284	20230719	154200	35076893000	741000	741000	741000	741000	0
285	20230719	154100	35076893000	741000	741000	741000	741000	0
286	20230719	154000	35076893000	741000	741000	741000	741000	0
287	20230719	153900	35076893000	741000	741000	741000	741000	0
288	20230719	153800	35076893000	741000	741000	741000	741000	0
289	20230719	153700	35076893000	741000	741000	741000	741000	0
290	20230719	153600	35076893000	741000	741000	741000	741000	0
291	20230719	153500	35076893000	741000	741000	741000	741000	0
292	20230719	153400	35076893000	741000	741000	741000	741000	0
293	20230719	153300	35076893000	741000	741000	741000	741000	0
294	20230719	153200	35076893000	741000	741000	741000	741000	0
295	20230719	153100	35076893000	741000	741000	741000	741000	0
296	20230719	153000	35076893000	741000	741000	741000	741000	2327
297	20230719	152900	33352586000	741000	741000	741000	741000	0
298	20230719	152800	33352586000	741000	741000	741000	741000	0
299	20230719	152700	33352586000	741000	741000	741000	741000	0
300	20230719	152600	33352586000	741000	741000	741000	741000	0
301	20230719	152500	33352586000	741000	741000	741000	741000	0
302	20230719	152400	33352586000	741000	741000	741000	741000	0
303	20230719	152300	33352586000	741000	741000	741000	741000	0
304	20230719	152200	33352586000	741000	741000	741000	741000	0
305	20230719	152100	33352586000	741000	741000	741000	741000	0
306	20230719	152000	33352586000	741000	741000	741000	741000	0
307	20230719	151900	33352586000	741000	741000	742000	741000	287
308	20230719	151800	33139807000	741000	742000	742000	741000	123
309	20230719	151700	33048635000	742000	742000	742000	741000	23
310	20230719	151600	33031574000	742000	742000	742000	741000	52
311	20230719	151500	32992994000	742000	742000	742000	741000	32
312	20230719	151400	32969264000	742000	742000	742000	741000	156
313	20230719	151300	32853526000	742000	742000	742000	741000	53
314	20230719	151200	32814218000	742000	742000	742000	741000	43
315	20230719	151100	32782339000	742000	742000	742000	741000	20
316	20230719	151000	32767504000	742000	742000	742000	741000	98
317	20230719	150900	32694855000	742000	742000	742000	741000	68
318	20230719	150800	32644408000	742000	742000	742000	741000	106
319	20230719	150700	32565758000	742000	741000	742000	741000	16
320	20230719	150600	32553889000	742000	742000	742000	741000	47
321	20230719	150500	32519031000	741000	742000	743000	741000	146
322	20230719	150400	32410690000	742000	743000	744000	741000	187
323	20230719	150300	32271852000	743000	743000	744000	742000	203
324	20230719	150200	32121012000	743000	743000	744000	743000	35
325	20230719	150100	32094994000	744000	743000	744000	743000	39
326	20230719	150000	32065997000	743000	743000	744000	742000	46
327	20230719	145900	32031817000	743000	743000	744000	742000	253
328	20230719	145800	31843834000	743000	742000	743000	741000	160
329	20230719	145700	31725085000	742000	742000	742000	741000	42
330	20230719	145600	31693941000	742000	741000	742000	741000	66
331	20230719	145500	31644985000	741000	741000	742000	741000	121
332	20230719	145400	31555239000	741000	742000	742000	741000	89
333	20230719	145300	31489226000	742000	741000	742000	741000	72
334	20230719	145200	31435820000	742000	741000	743000	741000	2190
335	20230719	145100	29809089000	741000	740000	744000	740000	578
336	20230719	145000	29379721000	741000	740000	741000	740000	59
337	20230719	144900	29336015000	741000	740000	741000	740000	116
338	20230719	144800	29250117000	741000	742000	742000	740000	335
339	20230719	144700	29001877000	741000	742000	742000	741000	78
340	20230719	144600	28944033000	742000	742000	742000	741000	66
341	20230719	144500	28895071000	741000	742000	743000	741000	145
342	20230719	144400	28787455000	743000	742000	743000	742000	36
343	20230719	144300	28760729000	743000	741000	743000	741000	148
344	20230719	144200	28650912000	742000	742000	742000	741000	74
345	20230719	144100	28596010000	742000	742000	742000	741000	82
346	20230719	144000	28535183000	742000	743000	743000	741000	155
347	20230719	143900	28420166000	743000	742000	743000	742000	70
348	20230719	143800	28368165000	743000	743000	743000	742000	71
349	20230719	143700	28315430000	742000	742000	743000	742000	57
350	20230719	143600	28273095000	743000	742000	743000	741000	179
351	20230719	143500	28140266000	742000	743000	743000	741000	290
352	20230719	143400	27925084000	742000	742000	743000	742000	61
353	20230719	143300	27879776000	743000	743000	743000	742000	66
354	20230719	143200	27830746000	743000	743000	743000	742000	59
355	20230719	143100	27786918000	742000	743000	743000	742000	62
356	20230719	143000	27740870000	743000	742000	743000	742000	86
357	20230719	142900	27676993000	742000	742000	743000	742000	73
358	20230719	142800	27622767000	742000	742000	744000	742000	42
359	20230719	142700	27591571000	744000	741000	744000	741000	79
360	20230719	142600	27532860000	743000	741000	743000	741000	83
361	20230719	142500	27471294000	742000	744000	744000	741000	704
362	20230719	142400	26948765000	744000	742000	744000	742000	93
363	20230719	142300	26879682000	743000	742000	743000	742000	77
364	20230719	142200	26822482000	742000	742000	743000	742000	107
365	20230719	142100	26742998000	742000	742000	743000	741000	80
366	20230719	142000	26683598000	743000	742000	743000	741000	77
367	20230719	141900	26626410000	743000	741000	743000	741000	91
368	20230719	141800	26558853000	741000	743000	743000	741000	133
369	20230719	141700	26460131000	742000	742000	743000	742000	69
370	20230719	141600	26408883000	743000	743000	743000	742000	73
371	20230719	141500	26354666000	743000	743000	744000	742000	69
372	20230719	141400	26303401000	742000	743000	744000	742000	65
373	20230719	141300	26255093000	742000	744000	744000	742000	150
374	20230719	141200	26143578000	744000	744000	744000	743000	6
375	20230719	141100	26139117000	744000	744000	744000	743000	71
376	20230719	141000	26086302000	744000	744000	744000	744000	77
377	20230719	140900	26029014000	743000	743000	744000	743000	74
378	20230719	140800	25973972000	744000	744000	744000	742000	172
379	20230719	140700	25846008000	744000	742000	744000	742000	69
380	20230719	140600	25794708000	743000	743000	744000	742000	45
381	20230719	140500	25761258000	743000	743000	744000	742000	128
382	20230719	140400	25666093000	743000	743000	745000	743000	95
383	20230719	140300	25595414000	744000	743000	744000	743000	60
384	20230719	140200	25550777000	744000	744000	744000	743000	112
385	20230719	140100	25467502000	744000	744000	744000	743000	102
386	20230719	140000	25391620000	744000	743000	744000	743000	62
387	20230719	135900	25345498000	744000	743000	744000	743000	109
388	20230719	135800	25264408000	744000	744000	744000	743000	161
389	20230719	135700	25144660000	744000	744000	744000	743000	51
390	20230719	135600	25106721000	744000	744000	744000	743000	56
391	20230719	135500	25065077000	744000	744000	744000	743000	62
392	20230719	135400	25018957000	744000	744000	744000	743000	123
393	20230719	135300	24927460000	744000	744000	744000	743000	75
394	20230719	135200	24871670000	744000	743000	744000	743000	99
395	20230719	135100	24798061000	743000	744000	744000	743000	98
396	20230719	135000	24725161000	744000	744000	744000	743000	93
397	20230719	134900	24655970000	744000	743000	744000	743000	79
398	20230719	134800	24597226000	743000	742000	744000	742000	203
399	20230719	134700	24446301000	743000	743000	743000	742000	191
400	20230719	134600	24304393000	743000	743000	743000	742000	86
401	20230719	134500	24240498000	743000	742000	743000	742000	53
402	20230719	134400	24201120000	742000	743000	743000	742000	85
403	20230719	134300	24137976000	742000	743000	743000	742000	178
404	20230719	134200	24005735000	743000	743000	743000	742000	192
405	20230719	134100	23863084000	742000	743000	743000	742000	74
406	20230719	134000	23808112000	742000	743000	743000	742000	27
407	20230719	133900	23788054000	743000	743000	743000	742000	928
408	20230719	133800	23098569000	742000	743000	743000	741000	174
409	20230719	133700	22969407000	742000	743000	743000	741000	294
410	20230719	133600	22751251000	742000	742000	743000	742000	154
411	20230719	133500	22636914000	742000	742000	743000	742000	28
412	20230719	133400	22616133000	743000	743000	743000	742000	98
413	20230719	133300	22543339000	743000	743000	743000	742000	207
414	20230719	133200	22389549000	742000	742000	743000	742000	29
415	20230719	133100	22368025000	742000	742000	742000	741000	254
416	20230719	133000	22179560000	741000	740000	742000	740000	449
417	20230719	132900	21846865000	741000	741000	741000	740000	23
418	20230719	132800	21829839000	741000	741000	741000	740000	55
419	20230719	132700	21789119000	740000	740000	741000	740000	54
420	20230719	132600	21749116000	741000	741000	741000	740000	21
421	20230719	132500	21733567000	741000	741000	741000	740000	30
422	20230719	132400	21711349000	741000	741000	741000	740000	27
423	20230719	132300	21691356000	741000	740000	741000	740000	24
424	20230719	132200	21673591000	740000	741000	741000	740000	97
425	20230719	132100	21601719000	741000	741000	741000	740000	35
426	20230719	132000	21575789000	741000	740000	741000	740000	16
427	20230719	131900	21563945000	740000	740000	741000	740000	21
428	20230719	131800	21548393000	740000	741000	741000	740000	51
429	20230719	131700	21510631000	740000	741000	741000	740000	28
430	20230719	131600	21489884000	741000	740000	741000	740000	36
431	20230719	131500	21463229000	740000	741000	741000	740000	23
432	20230719	131400	21446193000	741000	741000	741000	741000	67
433	20230719	131300	21396546000	741000	741000	741000	741000	19
434	20230719	131200	21382467000	741000	741000	742000	741000	23
435	20230719	131100	21365411000	742000	742000	742000	741000	6
436	20230719	131000	21360962000	742000	741000	742000	741000	113
437	20230719	130900	21277122000	741000	741000	742000	741000	20
438	20230719	130800	21262286000	742000	742000	742000	741000	52
439	20230719	130700	21223711000	741000	742000	742000	741000	18
440	20230719	130600	21210367000	741000	742000	742000	741000	128
441	20230719	130500	21115447000	741000	741000	742000	741000	194
442	20230719	130400	20971684000	741000	742000	742000	741000	16
443	20230719	130300	20959821000	742000	742000	743000	742000	52
444	20230719	130200	20921234000	742000	742000	742000	742000	967
445	20230719	130100	20203720000	742000	742000	742000	741000	20
446	20230719	130000	20188888000	741000	739000	741000	739000	1836
447	20230719	125900	18829410000	740000	739000	740000	739000	16
448	20230719	125800	18817575000	740000	739000	740000	739000	44
449	20230719	125700	18785043000	739000	740000	740000	739000	12
450	20230719	125600	18776173000	739000	740000	740000	739000	30
451	20230719	125500	18753985000	739000	738000	740000	738000	428
452	20230719	125400	18437692000	738000	739000	739000	738000	37
453	20230719	125300	18410355000	739000	740000	740000	738000	13
454	20230719	125200	18400756000	739000	738000	739000	738000	96
455	20230719	125100	18329863000	738000	740000	740000	738000	13
456	20230719	125000	18320267000	740000	740000	740000	738000	95
457	20230719	124900	18250117000	740000	738000	740000	738000	41
458	20230719	124800	18219843000	739000	740000	740000	738000	30
459	20230719	124700	18197661000	738000	739000	740000	738000	32
460	20230719	124600	18174024000	739000	739000	740000	739000	110
461	20230719	124500	18092721000	739000	739000	739000	738000	48
462	20230719	124400	18057251000	739000	739000	740000	739000	389
463	20230719	124300	17769769000	740000	740000	740000	740000	9
464	20230719	124200	17763109000	740000	739000	740000	739000	29
465	20230719	124100	17741662000	739000	739000	739000	739000	19
466	20230719	124000	17727621000	739000	740000	740000	739000	62
467	20230719	123900	17681788000	740000	740000	740000	739000	25
468	20230719	123800	17663295000	740000	739000	740000	739000	19
469	20230719	123700	17649241000	740000	739000	740000	739000	140
470	20230719	123600	17545777000	740000	739000	740000	739000	132
471	20230719	123500	17448207000	739000	739000	739000	739000	3
472	20230719	123400	17445990000	739000	740000	740000	739000	37
473	20230719	123300	17418630000	739000	739000	740000	739000	19
474	20230719	123200	17404578000	740000	739000	740000	739000	30
475	20230719	123100	17382385000	739000	740000	740000	739000	9
476	20230719	123000	17375729000	739000	740000	740000	739000	20
477	20230719	122900	17360930000	739000	740000	740000	739000	10
478	20230719	122800	17353538000	740000	740000	740000	739000	14
479	20230719	122700	17343179000	739000	739000	740000	739000	18
480	20230719	122600	17329865000	740000	739000	740000	739000	40
481	20230719	122500	17300272000	739000	739000	740000	739000	4
482	20230719	122400	17297314000	739000	740000	740000	739000	22
483	20230719	122300	17281044000	739000	739000	740000	739000	15
484	20230719	122200	17269952000	740000	740000	740000	739000	19
485	20230719	122100	17255899000	740000	740000	740000	739000	15
486	20230719	122000	17244800000	740000	739000	740000	739000	25
487	20230719	121900	17226316000	740000	740000	740000	739000	42
488	20230719	121800	17195266000	739000	740000	740000	739000	6
489	20230719	121700	17190827000	740000	739000	740000	739000	28
490	20230719	121600	17170116000	739000	740000	740000	739000	41
491	20230719	121500	17139816000	740000	739000	740000	739000	42
492	20230719	121400	17108758000	739000	739000	740000	739000	26
493	20230719	121300	17089542000	740000	740000	740000	740000	19
494	20230719	121200	17075482000	739000	740000	740000	739000	20
495	20230719	121100	17060696000	740000	739000	740000	739000	13
496	20230719	121000	17051077000	739000	740000	740000	739000	41
497	20230719	120900	17020762000	740000	739000	740000	739000	23
498	20230719	120800	17003745000	740000	739000	740000	739000	5
499	20230719	120700	17000047000	739000	739000	740000	739000	29
500	20230719	120600	16978594000	739000	739000	739000	739000	4
501	20230719	120500	16975638000	740000	739000	740000	739000	20
502	20230719	120400	16960844000	739000	739000	740000	739000	48
503	20230719	120300	16925365000	740000	739000	740000	739000	23
504	20230719	120200	16908350000	739000	739000	739000	739000	7
505	20230719	120100	16903177000	739000	740000	740000	739000	24
506	20230719	120000	16885421000	739000	739000	740000	739000	26
507	20230719	115900	16866206000	739000	739000	740000	739000	167
508	20230719	115800	16742773000	739000	739000	740000	739000	9
509	20230719	115700	16736121000	740000	739000	740000	739000	52
510	20230719	115600	16697652000	739000	740000	740000	739000	13
511	20230719	115500	16688041000	739000	739000	740000	739000	138
512	20230719	115400	16586043000	740000	739000	740000	739000	28
513	20230719	115300	16565338000	739000	739000	740000	739000	23
514	20230719	115200	16548326000	740000	740000	740000	739000	14
515	20230719	115100	16537968000	740000	740000	740000	739000	24
516	20230719	115000	16520210000	740000	739000	740000	739000	17
517	20230719	114900	16507643000	740000	740000	740000	739000	24
518	20230719	114800	16489887000	740000	740000	740000	739000	13
519	20230719	114700	16480273000	739000	739000	740000	739000	16
520	20230719	114600	16468435000	739000	740000	740000	739000	10
521	20230719	114500	16461039000	739000	739000	740000	739000	23
522	20230719	114400	16444026000	740000	739000	740000	739000	16
523	20230719	114300	16432197000	739000	739000	740000	739000	21
524	20230719	114200	16416667000	739000	739000	740000	739000	22
525	20230719	114100	16400402000	739000	739000	740000	739000	47
526	20230719	114000	16365636000	739000	739000	740000	739000	24
527	20230719	113900	16347892000	739000	739000	740000	739000	28
528	20230719	113800	16327187000	739000	739000	740000	739000	32
529	20230719	113700	16303534000	738000	737000	739000	737000	202
530	20230719	113600	16154444000	738000	739000	739000	738000	95
531	20230719	113500	16084330000	738000	738000	739000	738000	63
532	20230719	113400	16037815000	739000	739000	739000	738000	21
533	20230719	113300	16022304000	738000	739000	740000	738000	55
534	20230719	113200	15981656000	739000	739000	740000	739000	9
535	20230719	113100	15975004000	739000	740000	740000	739000	136
536	20230719	113000	15874480000	739000	740000	740000	739000	7
537	20230719	112900	15869302000	740000	739000	740000	739000	18
538	20230719	112800	15855985000	739000	739000	740000	739000	31
539	20230719	112700	15833063000	739000	740000	740000	739000	38
540	20230719	112600	15804961000	740000	739000	740000	739000	9
541	20230719	112500	15798307000	739000	740000	740000	739000	27
542	20230719	112400	15778332000	739000	740000	740000	739000	16
543	20230719	112300	15766503000	740000	740000	740000	740000	20
544	20230719	112200	15751703000	740000	738000	740000	738000	19
545	20230719	112100	15737647000	740000	741000	741000	738000	139
546	20230719	112000	15634873000	740000	740000	740000	740000	5
547	20230719	111900	15631173000	740000	740000	741000	739000	32
548	20230719	111800	15607496000	740000	740000	740000	739000	64
549	20230719	111700	15560139000	740000	739000	740000	739000	3
550	20230719	111600	15557920000	740000	740000	740000	739000	41
551	20230719	111500	15527598000	740000	740000	740000	739000	9
552	20230719	111400	15520939000	739000	740000	740000	738000	21
553	20230719	111300	15505420000	740000	740000	740000	738000	11
554	20230719	111200	15497288000	740000	739000	740000	739000	194
555	20230719	111100	15353904000	738000	739000	739000	738000	21
556	20230719	111000	15338391000	740000	739000	740000	737000	41
557	20230719	110900	15308088000	738000	738000	739000	738000	317
558	20230719	110800	15074134000	738000	739000	739000	738000	198
559	20230719	110700	14927918000	739000	739000	740000	739000	197
560	20230719	110600	14782332000	740000	739000	740000	739000	32
561	20230719	110500	14758656000	739000	739000	740000	739000	9
562	20230719	110400	14752002000	740000	739000	740000	739000	40
563	20230719	110300	14722420000	739000	741000	741000	739000	227
564	20230719	110200	14554440000	741000	741000	741000	740000	77
565	20230719	110100	14497441000	741000	742000	742000	741000	203
566	20230719	110000	14346991000	741000	740000	742000	740000	154
567	20230719	105900	14232864000	741000	741000	741000	740000	68
568	20230719	105800	14182485000	741000	741000	741000	740000	185
569	20230719	105700	14045401000	741000	741000	741000	740000	123
570	20230719	105600	13954272000	741000	740000	741000	740000	54
571	20230719	105500	13914295000	740000	740000	741000	740000	12
572	20230719	105400	13905405000	740000	740000	741000	740000	59
573	20230719	105300	13861708000	741000	740000	741000	740000	18
574	20230719	105200	13848373000	740000	741000	741000	740000	36
575	20230719	105100	13821711000	741000	740000	741000	740000	8
576	20230719	105000	13815788000	740000	741000	741000	740000	48
577	20230719	104900	13780254000	740000	740000	741000	740000	28
578	20230719	104800	13759517000	741000	740000	741000	740000	14
579	20230719	104700	13749154000	740000	741000	741000	740000	31
580	20230719	104600	13726206000	740000	741000	741000	740000	23
581	20230719	104500	13709167000	740000	741000	741000	740000	14
582	20230719	104400	13698802000	741000	740000	741000	740000	55
583	20230719	104300	13658097000	740000	741000	741000	740000	14
584	20230719	104200	13647727000	740000	740000	741000	740000	11
585	20230719	104100	13639585000	740000	740000	741000	740000	189
586	20230719	104000	13499647000	740000	741000	742000	740000	57
587	20230719	103900	13457403000	741000	742000	743000	741000	66
588	20230719	103800	13408458000	742000	742000	743000	742000	41
589	20230719	103700	13378032000	742000	740000	742000	739000	1212
590	20230719	103600	12479357000	741000	741000	741000	740000	111
591	20230719	103500	12397208000	740000	740000	741000	740000	21
592	20230719	103400	12381658000	740000	740000	741000	740000	29
593	20230719	103300	12360194000	740000	739000	741000	739000	27
594	20230719	103200	12340206000	741000	741000	741000	739000	33
595	20230719	103100	12315783000	740000	740000	740000	739000	543
596	20230719	103000	11914019000	739000	741000	741000	739000	103
597	20230719	102900	11837802000	740000	740000	741000	740000	302
598	20230719	102800	11614285000	740000	741000	741000	740000	17
599	20230719	102700	11601700000	740000	741000	741000	740000	96
600	20230719	102600	11530650000	740000	741000	741000	740000	514
601	20230719	102500	11150273000	740000	740000	740000	740000	475
602	20230719	102400	10798773000	739000	740000	740000	739000	37
603	20230719	102300	10771400000	740000	739000	740000	739000	37
604	20230719	102200	10744055000	739000	739000	739000	739000	40
605	20230719	102100	10714495000	739000	740000	740000	739000	18
606	20230719	102000	10701189000	739000	740000	740000	739000	73
607	20230719	101900	10647231000	740000	740000	740000	740000	102
608	20230719	101800	10571751000	740000	740000	740000	739000	117
609	20230719	101700	10485280000	740000	740000	740000	739000	88
610	20230719	101600	10420208000	740000	740000	740000	739000	43
611	20230719	101500	10388412000	740000	740000	740000	739000	24
612	20230719	101400	10370668000	739000	739000	740000	738000	26
613	20230719	101300	10351451000	740000	738000	740000	738000	321
614	20230719	101200	10114480000	738000	738000	738000	737000	73
615	20230719	101100	10060607000	738000	738000	738000	737000	20
616	20230719	101000	10045855000	737000	738000	738000	737000	35
617	20230719	100900	10020032000	738000	738000	738000	737000	95
618	20230719	100800	9949994000	738000	738000	738000	737000	96
619	20230719	100700	9879158000	738000	738000	738000	738000	33
620	20230719	100600	9854804000	737000	737000	738000	737000	47
621	20230719	100500	9820162000	738000	737000	738000	737000	28
622	20230719	100400	9799519000	737000	737000	738000	737000	15
623	20230719	100300	9788459000	738000	739000	739000	738000	173
624	20230719	100200	9660779000	738000	738000	739000	738000	19
625	20230719	100100	9646749000	739000	739000	739000	738000	21
626	20230719	100000	9631238000	739000	738000	739000	738000	6
627	20230719	095900	9626805000	739000	739000	739000	738000	7
628	20230719	095800	9621635000	739000	739000	739000	738000	122
629	20230719	095700	9531480000	738000	737000	739000	737000	30
630	20230719	095600	9509331000	738000	738000	739000	737000	268
631	20230719	095500	9311633000	738000	739000	739000	738000	213
632	20230719	095400	9154249000	739000	738000	739000	738000	26
633	20230719	095300	9135048000	738000	738000	739000	738000	34
634	20230719	095200	9109940000	738000	739000	739000	738000	61
635	20230719	095100	9064907000	739000	739000	739000	738000	62
636	20230719	095000	9019102000	738000	738000	739000	738000	31
637	20230719	094900	8996219000	739000	738000	739000	738000	27
638	20230719	094800	8976284000	738000	739000	739000	738000	39
639	20230719	094700	8947474000	739000	739000	739000	738000	88
640	20230719	094600	8882522000	739000	739000	739000	738000	19
641	20230719	094500	8868484000	739000	739000	739000	738000	23
642	20230719	094400	8851489000	739000	739000	739000	738000	18
643	20230719	094300	8838194000	739000	739000	739000	738000	35
644	20230719	094200	8812331000	739000	740000	740000	738000	62
645	20230719	094100	8766536000	738000	739000	739000	738000	120
646	20230719	094000	8677901000	739000	739000	739000	738000	177
647	20230719	093900	8547099000	739000	738000	739000	738000	20
648	20230719	093800	8532326000	739000	739000	739000	739000	105
649	20230719	093700	8454731000	739000	739000	740000	738000	59
650	20230719	093600	8411137000	738000	738000	740000	738000	126
651	20230719	093500	8318027000	739000	743000	743000	738000	1521
652	20230719	093400	7190716000	743000	742000	743000	742000	44
653	20230719	093300	7158030000	743000	741000	743000	741000	501
654	20230719	093200	6786258000	742000	742000	742000	741000	64
655	20230719	093100	6738782000	741000	742000	742000	741000	59
656	20230719	093000	6695014000	742000	741000	742000	741000	227
657	20230719	092900	6526611000	742000	741000	742000	741000	58
658	20230719	092800	6483577000	742000	742000	742000	741000	652
659	20230719	092700	6000104000	741000	742000	742000	740000	190
660	20230719	092600	5859368000	740000	741000	742000	740000	386
661	20230719	092500	5573384000	741000	740000	741000	740000	171
662	20230719	092400	5446738000	741000	740000	742000	740000	449
663	20230719	092300	5113852000	739000	737000	740000	737000	2377
664	20230719	092200	3357654000	737000	737000	737000	737000	77
665	20230719	092100	3300905000	737000	737000	737000	735000	219
666	20230719	092000	3139620000	737000	737000	737000	736000	20
667	20230719	091900	3124886000	737000	737000	737000	736000	455
668	20230719	091800	2789583000	738000	738000	738000	737000	23
669	20230719	091700	2772625000	738000	738000	738000	737000	137
670	20230719	091600	2671551000	738000	738000	738000	737000	42
671	20230719	091500	2640564000	738000	736000	738000	736000	158
672	20230719	091400	2524184000	736000	735000	736000	735000	65
673	20230719	091300	2476378000	736000	735000	736000	735000	4
674	20230719	091200	2473437000	735000	736000	736000	735000	306
675	20230719	091100	2248403000	736000	737000	738000	736000	165
676	20230719	091000	2126869000	737000	737000	738000	737000	132
677	20230719	090900	2029558000	737000	738000	738000	737000	130
678	20230719	090800	1933677000	738000	738000	738000	737000	85
679	20230719	090700	1870952000	738000	737000	738000	737000	63
680	20230719	090600	1824502000	737000	739000	739000	737000	245
681	20230719	090500	1643680000	738000	739000	739000	737000	409
682	20230719	090400	1341821000	738000	737000	738000	736000	173
683	20230719	090300	1214199000	737000	736000	737000	735000	362
684	20230719	090200	947776000	736000	736000	737000	736000	122
685	20230719	090100	857915000	736000	736000	736000	733000	335
686	20230719	090000	611932000	736000	732000	736000	732000	834