KissMeData/073640/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	194200	21704958830	5340	5340	5340	5340	23804
3	20230719	194100	21704958830	5340	5340	5340	5340	0
4	20230719	194000	21704958830	5340	5340	5340	5340	0
5	20230719	193900	21704958830	5340	5340	5340	5340	0
6	20230719	193800	21704958830	5340	5340	5340	5340	0
7	20230719	193700	21704958830	5340	5340	5340	5340	0
8	20230719	193600	21704958830	5340	5340	5340	5340	0
9	20230719	193500	21704958830	5340	5340	5340	5340	0
10	20230719	193400	21704958830	5340	5340	5340	5340	0
11	20230719	193300	21704958830	5340	5340	5340	5340	0
12	20230719	193200	21704958830	5340	5340	5340	5340	0
13	20230719	193100	21704958830	5340	5340	5340	5340	0
14	20230719	193000	21704958830	5340	5340	5340	5340	0
15	20230719	192900	21704958830	5340	5340	5340	5340	0
16	20230719	192800	21704958830	5340	5340	5340	5340	0
17	20230719	192700	21704958830	5340	5340	5340	5340	0
18	20230719	192600	21704958830	5340	5340	5340	5340	0
19	20230719	192500	21704958830	5340	5340	5340	5340	0
20	20230719	192400	21704958830	5340	5340	5340	5340	0
21	20230719	192300	21704958830	5340	5340	5340	5340	0
22	20230719	192200	21704958830	5340	5340	5340	5340	0
23	20230719	192100	21704958830	5340	5340	5340	5340	0
24	20230719	192000	21704958830	5340	5340	5340	5340	0
25	20230719	191900	21704958830	5340	5340	5340	5340	0
26	20230719	191800	21704958830	5340	5340	5340	5340	0
27	20230719	191700	21704958830	5340	5340	5340	5340	0
28	20230719	191600	21704958830	5340	5340	5340	5340	0
29	20230719	191500	21704958830	5340	5340	5340	5340	0
30	20230719	191400	21704958830	5340	5340	5340	5340	0
31	20230719	191300	21704958830	5340	5340	5340	5340	0
32	20230719	191200	21704958830	5340	5340	5340	5340	23804
33	20230719	191100	21704958830	5340	5340	5340	5340	0
34	20230719	191000	21704958830	5340	5340	5340	5340	0
35	20230719	190900	21704958830	5340	5340	5340	5340	0
36	20230719	190800	21704958830	5340	5340	5340	5340	0
37	20230719	190700	21704958830	5340	5340	5340	5340	0
38	20230719	190600	21704958830	5340	5340	5340	5340	0
39	20230719	190500	21704958830	5340	5340	5340	5340	0
40	20230719	190400	21704958830	5340	5340	5340	5340	0
41	20230719	190300	21704958830	5340	5340	5340	5340	0
42	20230719	190200	21704958830	5340	5340	5340	5340	0
43	20230719	190100	21704958830	5340	5340	5340	5340	0
44	20230719	190000	21704958830	5340	5340	5340	5340	0
45	20230719	185900	21704958830	5340	5340	5340	5340	0
46	20230719	185800	21704958830	5340	5340	5340	5340	0
47	20230719	185700	21704958830	5340	5340	5340	5340	0
48	20230719	185600	21704958830	5340	5340	5340	5340	0
49	20230719	185500	21704958830	5340	5340	5340	5340	0
50	20230719	185400	21704958830	5340	5340	5340	5340	0
51	20230719	185300	21704958830	5340	5340	5340	5340	0
52	20230719	185200	21704958830	5340	5340	5340	5340	0
53	20230719	185100	21704958830	5340	5340	5340	5340	0
54	20230719	185000	21704958830	5340	5340	5340	5340	0
55	20230719	184900	21704958830	5340	5340	5340	5340	0
56	20230719	184800	21704958830	5340	5340	5340	5340	0
57	20230719	184700	21704958830	5340	5340	5340	5340	0
58	20230719	184600	21704958830	5340	5340	5340	5340	0
59	20230719	184500	21704958830	5340	5340	5340	5340	0
60	20230719	184400	21704958830	5340	5340	5340	5340	0
61	20230719	184300	21704958830	5340	5340	5340	5340	0
62	20230719	184200	21704958830	5340	5340	5340	5340	23804
63	20230719	184100	21704958830	5340	5340	5340	5340	0
64	20230719	184000	21704958830	5340	5340	5340	5340	0
65	20230719	183900	21704958830	5340	5340	5340	5340	0
66	20230719	183800	21704958830	5340	5340	5340	5340	0
67	20230719	183700	21704958830	5340	5340	5340	5340	0
68	20230719	183600	21704958830	5340	5340	5340	5340	0
69	20230719	183500	21704958830	5340	5340	5340	5340	0
70	20230719	183400	21704958830	5340	5340	5340	5340	0
71	20230719	183300	21704958830	5340	5340	5340	5340	0
72	20230719	183200	21704958830	5340	5340	5340	5340	0
73	20230719	183100	21704958830	5340	5340	5340	5340	0
74	20230719	183000	21704958830	5340	5340	5340	5340	0
75	20230719	182900	21704958830	5340	5340	5340	5340	0
76	20230719	182800	21704958830	5340	5340	5340	5340	0
77	20230719	182700	21704958830	5340	5340	5340	5340	0
78	20230719	182600	21704958830	5340	5340	5340	5340	0
79	20230719	182500	21704958830	5340	5340	5340	5340	0
80	20230719	182400	21704958830	5340	5340	5340	5340	0
81	20230719	182300	21704958830	5340	5340	5340	5340	0
82	20230719	182200	21704958830	5340	5340	5340	5340	0
83	20230719	182100	21704958830	5340	5340	5340	5340	0
84	20230719	182000	21704958830	5340	5340	5340	5340	0
85	20230719	181900	21704958830	5340	5340	5340	5340	0
86	20230719	181800	21704958830	5340	5340	5340	5340	0
87	20230719	181700	21704958830	5340	5340	5340	5340	0
88	20230719	181600	21704958830	5340	5340	5340	5340	0
89	20230719	181500	21704958830	5340	5340	5340	5340	0
90	20230719	181400	21704958830	5340	5340	5340	5340	0
91	20230719	181300	21704958830	5340	5340	5340	5340	0
92	20230719	181200	21704958830	5340	5340	5340	5340	23804
93	20230719	181100	21704958830	5340	5340	5340	5340	0
94	20230719	181000	21704958830	5340	5340	5340	5340	0
95	20230719	180900	21704958830	5340	5340	5340	5340	0
96	20230719	180800	21704958830	5340	5340	5340	5340	0
97	20230719	180700	21704958830	5340	5340	5340	5340	0
98	20230719	180600	21704958830	5340	5340	5340	5340	0
99	20230719	180500	21704958830	5340	5340	5340	5340	0
100	20230719	180400	21704958830	5340	5340	5340	5340	0
101	20230719	180300	21704958830	5340	5340	5340	5340	0
102	20230719	180200	21704958830	5340	5340	5340	5340	0
103	20230719	180100	21704958830	5340	5340	5340	5340	0
104	20230719	180000	21704958830	5340	5340	5340	5340	0
105	20230719	175900	21704958830	5340	5340	5340	5340	0
106	20230719	175800	21704958830	5340	5340	5340	5340	0
107	20230719	175700	21704958830	5340	5340	5340	5340	0
108	20230719	175600	21704958830	5340	5340	5340	5340	0
109	20230719	175500	21704958830	5340	5340	5340	5340	0
110	20230719	175400	21704958830	5340	5340	5340	5340	0
111	20230719	175300	21704958830	5340	5340	5340	5340	0
112	20230719	175200	21704958830	5340	5340	5340	5340	0
113	20230719	175100	21704958830	5340	5340	5340	5340	0
114	20230719	175000	21704958830	5340	5340	5340	5340	0
115	20230719	174900	21704958830	5340	5340	5340	5340	0
116	20230719	174800	21704958830	5340	5340	5340	5340	0
117	20230719	174700	21704958830	5340	5340	5340	5340	0
118	20230719	174600	21704958830	5340	5340	5340	5340	0
119	20230719	174500	21704958830	5340	5340	5340	5340	0
120	20230719	174400	21704958830	5340	5340	5340	5340	0
121	20230719	174300	21704958830	5340	5340	5340	5340	0
122	20230719	174200	21704958830	5340	5340	5340	5340	23804
123	20230719	174100	21704958830	5340	5340	5340	5340	0
124	20230719	174000	21704958830	5340	5340	5340	5340	0
125	20230719	173900	21704958830	5340	5340	5340	5340	0
126	20230719	173800	21704958830	5340	5340	5340	5340	0
127	20230719	173700	21704958830	5340	5340	5340	5340	0
128	20230719	173600	21704958830	5340	5340	5340	5340	0
129	20230719	173500	21704958830	5340	5340	5340	5340	0
130	20230719	173400	21704958830	5340	5340	5340	5340	0
131	20230719	173300	21704958830	5340	5340	5340	5340	0
132	20230719	173200	21704958830	5340	5340	5340	5340	0
133	20230719	173100	21704958830	5340	5340	5340	5340	0
134	20230719	173000	21704958830	5340	5340	5340	5340	0
135	20230719	172900	21704958830	5340	5340	5340	5340	0
136	20230719	172800	21704958830	5340	5340	5340	5340	0
137	20230719	172700	21704958830	5340	5340	5340	5340	0
138	20230719	172600	21704958830	5340	5340	5340	5340	0
139	20230719	172500	21704958830	5340	5340	5340	5340	0
140	20230719	172400	21704958830	5340	5340	5340	5340	0
141	20230719	172300	21704958830	5340	5340	5340	5340	0
142	20230719	172200	21704958830	5340	5340	5340	5340	0
143	20230719	172100	21704958830	5340	5340	5340	5340	0
144	20230719	172000	21704958830	5340	5340	5340	5340	0
145	20230719	171900	21704958830	5340	5340	5340	5340	0
146	20230719	171800	21704958830	5340	5340	5340	5340	0
147	20230719	171700	21704958830	5340	5340	5340	5340	0
148	20230719	171600	21704958830	5340	5340	5340	5340	0
149	20230719	171500	21704958830	5340	5340	5340	5340	0
150	20230719	171400	21704958830	5340	5340	5340	5340	0
151	20230719	171300	21704958830	5340	5340	5340	5340	0
152	20230719	171200	21704958830	5340	5340	5340	5340	23804
153	20230719	171100	21704958830	5340	5340	5340	5340	0
154	20230719	171000	21704958830	5340	5340	5340	5340	0
155	20230719	170900	21704958830	5340	5340	5340	5340	0
156	20230719	170800	21704958830	5340	5340	5340	5340	0
157	20230719	170700	21704958830	5340	5340	5340	5340	0
158	20230719	170600	21704958830	5340	5340	5340	5340	0
159	20230719	170500	21704958830	5340	5340	5340	5340	0
160	20230719	170400	21704958830	5340	5340	5340	5340	0
161	20230719	170300	21704958830	5340	5340	5340	5340	0
162	20230719	170200	21704958830	5340	5340	5340	5340	0
163	20230719	170100	21704958830	5340	5340	5340	5340	0
164	20230719	170000	21704958830	5340	5340	5340	5340	0
165	20230719	165900	21704958830	5340	5340	5340	5340	0
166	20230719	165800	21704958830	5340	5340	5340	5340	0
167	20230719	165700	21704958830	5340	5340	5340	5340	0
168	20230719	165600	21704958830	5340	5340	5340	5340	0
169	20230719	165500	21704958830	5340	5340	5340	5340	0
170	20230719	165400	21704958830	5340	5340	5340	5340	0
171	20230719	165300	21704958830	5340	5340	5340	5340	0
172	20230719	165200	21704958830	5340	5340	5340	5340	0
173	20230719	165100	21704958830	5340	5340	5340	5340	0
174	20230719	165000	21704958830	5340	5340	5340	5340	0
175	20230719	164900	21704958830	5340	5340	5340	5340	0
176	20230719	164800	21704958830	5340	5340	5340	5340	0
177	20230719	164700	21704958830	5340	5340	5340	5340	0
178	20230719	164600	21704958830	5340	5340	5340	5340	0
179	20230719	164500	21704958830	5340	5340	5340	5340	0
180	20230719	164400	21704958830	5340	5340	5340	5340	0
181	20230719	164300	21704958830	5340	5340	5340	5340	0
182	20230719	164200	21704958830	5340	5340	5340	5340	23804
183	20230719	164100	21704958830	5340	5340	5340	5340	0
184	20230719	164000	21704958830	5340	5340	5340	5340	0
185	20230719	163900	21704958830	5340	5340	5340	5340	0
186	20230719	163800	21704958830	5340	5340	5340	5340	0
187	20230719	163700	21704958830	5340	5340	5340	5340	0
188	20230719	163600	21704958830	5340	5340	5340	5340	0
189	20230719	163500	21704958830	5340	5340	5340	5340	0
190	20230719	163400	21704958830	5340	5340	5340	5340	0
191	20230719	163300	21704958830	5340	5340	5340	5340	0
192	20230719	163200	21704958830	5340	5340	5340	5340	0
193	20230719	163100	21704958830	5340	5340	5340	5340	0
194	20230719	163000	21704958830	5340	5340	5340	5340	0
195	20230719	162900	21704958830	5340	5340	5340	5340	0
196	20230719	162800	21704958830	5340	5340	5340	5340	0
197	20230719	162700	21704958830	5340	5340	5340	5340	0
198	20230719	162600	21704958830	5340	5340	5340	5340	0
199	20230719	162500	21704958830	5340	5340	5340	5340	0
200	20230719	162400	21704958830	5340	5340	5340	5340	0
201	20230719	162300	21704958830	5340	5340	5340	5340	0
202	20230719	162200	21704958830	5340	5340	5340	5340	0
203	20230719	162100	21704958830	5340	5340	5340	5340	0
204	20230719	162000	21704958830	5340	5340	5340	5340	0
205	20230719	161900	21704958830	5340	5340	5340	5340	0
206	20230719	161800	21704958830	5340	5340	5340	5340	0
207	20230719	161700	21704958830	5340	5340	5340	5340	0
208	20230719	161600	21704958830	5340	5340	5340	5340	0
209	20230719	161500	21704958830	5340	5340	5340	5340	0
210	20230719	161400	21704958830	5340	5340	5340	5340	0
211	20230719	161300	21704958830	5340	5340	5340	5340	0
212	20230719	161200	21704958830	5340	5340	5340	5340	23804
213	20230719	161100	21704958830	5340	5340	5340	5340	0
214	20230719	161000	21704958830	5340	5340	5340	5340	0
215	20230719	160900	21704958830	5340	5340	5340	5340	0
216	20230719	160800	21704958830	5340	5340	5340	5340	0
217	20230719	160700	21704958830	5340	5340	5340	5340	0
218	20230719	160600	21704958830	5340	5340	5340	5340	0
219	20230719	160500	21704958830	5340	5340	5340	5340	0
220	20230719	160400	21704958830	5340	5340	5340	5340	0
221	20230719	160300	21704958830	5340	5340	5340	5340	0
222	20230719	160200	21704958830	5340	5340	5340	5340	0
223	20230719	160100	21704958830	5340	5340	5340	5340	0
224	20230719	160000	21704958830	5340	5340	5340	5340	0
225	20230719	155900	21704958830	5340	5340	5340	5340	0
226	20230719	155800	21704958830	5340	5340	5340	5340	0
227	20230719	155700	21704958830	5340	5340	5340	5340	0
228	20230719	155600	21704958830	5340	5340	5340	5340	0
229	20230719	155500	21704958830	5340	5340	5340	5340	0
230	20230719	155400	21704958830	5340	5340	5340	5340	0
231	20230719	155300	21704958830	5340	5340	5340	5340	0
232	20230719	155200	21704958830	5340	5340	5340	5340	0
233	20230719	155100	21704958830	5340	5340	5340	5340	0
234	20230719	155000	21704958830	5340	5340	5340	5340	0
235	20230719	154900	21704958830	5340	5340	5340	5340	0
236	20230719	154800	21704958830	5340	5340	5340	5340	0
237	20230719	154700	21704958830	5340	5340	5340	5340	0
238	20230719	154600	21704958830	5340	5340	5340	5340	0
239	20230719	154500	21704958830	5340	5340	5340	5340	0
240	20230719	154400	21704958830	5340	5340	5340	5340	0
241	20230719	154300	21704958830	5340	5340	5340	5340	0
242	20230719	154200	21704958830	5340	5340	5340	5340	23804
243	20230719	154100	21704958830	5340	5340	5340	5340	0
244	20230719	154000	21704958830	5340	5340	5340	5340	0
245	20230719	153900	21704958830	5340	5340	5340	5340	0
246	20230719	153800	21704958830	5340	5340	5340	5340	0
247	20230719	153700	21704958830	5340	5340	5340	5340	0
248	20230719	153600	21704958830	5340	5340	5340	5340	0
249	20230719	153500	21704958830	5340	5340	5340	5340	0
250	20230719	153400	21704958830	5340	5340	5340	5340	0
251	20230719	153300	21704958830	5340	5340	5340	5340	0
252	20230719	153200	21704958830	5340	5340	5340	5340	0
253	20230719	153100	21704958830	5340	5340	5340	5340	0
254	20230719	153000	21704958830	5340	5340	5340	5340	23804
255	20230719	152900	21577845470	5300	5300	5300	5300	0
256	20230719	152800	21577845470	5300	5300	5300	5300	0
257	20230719	152700	21577845470	5300	5300	5300	5300	0
258	20230719	152600	21577845470	5300	5300	5300	5300	0
259	20230719	152500	21577845470	5300	5300	5300	5300	0
260	20230719	152400	21577845470	5300	5300	5300	5300	0
261	20230719	152300	21577845470	5300	5300	5300	5300	0
262	20230719	152200	21577845470	5300	5300	5300	5300	0
263	20230719	152100	21577845470	5300	5300	5300	5300	0
264	20230719	152000	21577845470	5300	5300	5300	5300	0
265	20230719	151900	21577845470	5300	5320	5330	5300	23508
266	20230719	151800	21453006220	5320	5320	5320	5310	6706
267	20230719	151700	21417347890	5320	5320	5320	5310	7809
268	20230719	151600	21375838190	5330	5330	5330	5310	7270
269	20230719	151500	21337149790	5330	5330	5340	5320	5064
270	20230719	151400	21310168620	5340	5340	5350	5320	29434
271	20230719	151300	21153458620	5330	5350	5350	5330	12678
272	20230719	151200	21085784270	5350	5350	5360	5350	10056
273	20230719	151100	21031982470	5350	5350	5360	5350	5346
274	20230719	151000	21003379840	5350	5350	5360	5350	7006
275	20230719	150900	20965896200	5360	5350	5360	5350	2660
276	20230719	150800	20951661440	5360	5360	5360	5350	6612
277	20230719	150700	20916256920	5360	5360	5370	5350	8015
278	20230719	150600	20873281280	5360	5380	5380	5360	8336
279	20230719	150500	20828539020	5370	5370	5380	5370	3607
280	20230719	150400	20809165460	5370	5380	5380	5370	14260
281	20230719	150300	20732572730	5380	5380	5390	5370	3725
282	20230719	150200	20712528080	5380	5380	5390	5380	5787
283	20230719	150100	20681392580	5380	5380	5390	5370	9725
284	20230719	150000	20629063810	5380	5390	5400	5380	14758
285	20230719	145900	20549522770	5390	5360	5390	5360	23492
286	20230719	145800	20423177840	5360	5380	5390	5360	4770
287	20230719	145700	20397525640	5370	5370	5370	5360	3795
288	20230719	145600	20377147890	5370	5360	5370	5360	1654
289	20230719	145500	20368267780	5370	5360	5380	5360	10659
290	20230719	145400	20311101120	5360	5370	5370	5360	4950
291	20230719	145300	20284532060	5360	5370	5370	5360	1695
292	20230719	145200	20275446820	5350	5350	5360	5340	8270
293	20230719	145100	20231174460	5350	5380	5380	5350	3899
294	20230719	145000	20210287840	5350	5380	5390	5350	7166
295	20230719	144900	20171774610	5370	5360	5380	5350	5453
296	20230719	144800	20142519430	5350	5350	5360	5350	434
297	20230719	144700	20140197350	5350	5350	5360	5350	413
298	20230719	144600	20137986790	5350	5360	5360	5350	2707
299	20230719	144500	20123499820	5350	5360	5360	5340	5255
300	20230719	144400	20095385120	5350	5360	5360	5340	10362
301	20230719	144300	20039951630	5360	5370	5380	5360	8462
302	20230719	144200	19994566240	5370	5410	5420	5360	5545
303	20230719	144100	19964622050	5420	5370	5440	5360	45156
304	20230719	144000	19720311830	5360	5350	5360	5350	296
305	20230719	143900	19718726090	5350	5330	5350	5320	10629
306	20230719	143800	19662005480	5330	5350	5350	5330	12562
307	20230719	143700	19594981820	5350	5370	5370	5350	1048
308	20230719	143600	19589374400	5350	5360	5360	5350	9913
309	20230719	143500	19536309440	5360	5380	5380	5350	7634
310	20230719	143400	19495373900	5380	5400	5400	5380	9234
311	20230719	143300	19445655470	5400	5400	5410	5390	4994
312	20230719	143200	19418697960	5390	5400	5410	5390	6979
313	20230719	143100	19381006700	5400	5400	5410	5400	8217
314	20230719	143000	19336627470	5400	5400	5410	5390	19455
315	20230719	142900	19231565600	5400	5390	5400	5390	14579
316	20230719	142800	19152916450	5380	5390	5400	5380	16454
317	20230719	142700	19064210690	5380	5380	5390	5380	5780
318	20230719	142600	19033071620	5390	5370	5390	5370	11315
319	20230719	142500	18972216910	5370	5380	5380	5360	9099
320	20230719	142400	18923329140	5380	5360	5380	5360	8971
321	20230719	142300	18875181150	5360	5360	5360	5350	7038
322	20230719	142200	18837527780	5350	5350	5360	5350	7986
323	20230719	142100	18794737460	5350	5360	5370	5350	7668
324	20230719	142000	18753638830	5360	5340	5360	5340	5253
325	20230719	141900	18725535870	5340	5340	5340	5330	2932
326	20230719	141800	18709879390	5330	5330	5340	5330	715
327	20230719	141700	18706067910	5350	5350	5350	5340	5709
328	20230719	141600	18675561160	5340	5350	5350	5340	744
329	20230719	141500	18671581610	5350	5350	5350	5340	736
330	20230719	141400	18667649830	5340	5340	5350	5340	1168
331	20230719	141300	18661412610	5350	5340	5350	5330	22441
332	20230719	141200	18541568740	5360	5340	5360	5340	3973
333	20230719	141100	18520293380	5330	5310	5330	5310	5737
334	20230719	141000	18489766640	5310	5320	5320	5310	6014
335	20230719	140900	18457780530	5320	5320	5330	5320	7803
336	20230719	140800	18416267650	5320	5330	5330	5320	831
337	20230719	140700	18411845870	5330	5320	5330	5320	578
338	20230719	140600	18408767630	5320	5330	5330	5320	4231
339	20230719	140500	18386246010	5320	5310	5330	5310	2290
340	20230719	140400	18374067430	5320	5320	5330	5320	6288
341	20230719	140300	18340601330	5320	5340	5340	5320	6835
342	20230719	140200	18304209750	5340	5350	5350	5330	2829
343	20230719	140100	18289103920	5360	5350	5360	5350	4434
344	20230719	140000	18265381880	5350	5360	5360	5340	9023
345	20230719	135900	18217127940	5360	5350	5360	5350	859
346	20230719	135800	18212527570	5360	5350	5370	5330	9144
347	20230719	135700	18163578700	5340	5370	5380	5340	36035
348	20230719	135600	17970373020	5370	5350	5370	5340	6627
349	20230719	135500	17934898760	5350	5330	5350	5330	3395
350	20230719	135400	17916765930	5320	5320	5330	5320	1793
351	20230719	135300	17907221280	5330	5310	5330	5310	2908
352	20230719	135200	17891743370	5320	5310	5320	5310	1106
353	20230719	135100	17885867680	5320	5310	5320	5310	1119
354	20230719	135000	17879924590	5320	5330	5330	5310	3524
355	20230719	134900	17861184140	5330	5320	5340	5320	969
356	20230719	134800	17856026110	5320	5320	5320	5320	323
357	20230719	134700	17854307750	5320	5340	5340	5320	1067
358	20230719	134600	17848620150	5340	5330	5340	5330	1365
359	20230719	134500	17841336970	5330	5330	5330	5320	5019
360	20230719	134400	17814616570	5340	5330	5340	5330	2898
361	20230719	134300	17799170210	5340	5340	5340	5340	1321
362	20230719	134200	17792116070	5340	5340	5350	5330	525
363	20230719	134100	17789312680	5330	5360	5360	5330	4262
364	20230719	134000	17766531750	5360	5340	5360	5340	7968
365	20230719	133900	17723848400	5340	5330	5340	5330	2670
366	20230719	133800	17709616290	5330	5330	5330	5320	3350
367	20230719	133700	17691772960	5330	5340	5340	5300	9326
368	20230719	133600	17642122460	5340	5290	5360	5290	16464
369	20230719	133500	17554253750	5290	5300	5300	5290	3548
370	20230719	133400	17535452700	5300	5290	5300	5290	1241
371	20230719	133300	17528887440	5290	5290	5300	5290	1037
372	20230719	133200	17523400710	5290	5290	5290	5280	3290
373	20230719	133100	17506006740	5300	5300	5300	5290	745
374	20230719	133000	17502059200	5300	5300	5310	5300	2173
375	20230719	132900	17490541250	5300	5280	5300	5280	4894
376	20230719	132800	17464609310	5280	5290	5290	5270	123
377	20230719	132700	17463960360	5290	5280	5290	5280	1543
378	20230719	132600	17455809450	5280	5280	5280	5280	71
379	20230719	132500	17455434570	5280	5290	5290	5270	3496
380	20230719	132400	17436973290	5290	5280	5290	5280	2787
381	20230719	132300	17422255840	5280	5260	5280	5260	698
382	20230719	132200	17418583160	5260	5270	5280	5260	2054
383	20230719	132100	17407749670	5270	5270	5270	5260	1244
384	20230719	132000	17401195660	5250	5260	5260	5250	1506
385	20230719	131900	17393276850	5260	5270	5280	5260	9854
386	20230719	131800	17341430310	5280	5270	5280	5270	3804
387	20230719	131700	17321382120	5260	5290	5290	5260	5316
388	20230719	131600	17293331040	5290	5310	5310	5290	4710
389	20230719	131500	17268367950	5310	5290	5320	5290	1218
390	20230719	131400	17261903560	5290	5290	5290	5280	1455
391	20230719	131300	17254211100	5290	5290	5300	5270	6997
392	20230719	131200	17217199960	5290	5300	5300	5280	5555
393	20230719	131100	17187798790	5300	5310	5310	5300	2924
394	20230719	131000	17172291710	5310	5300	5330	5290	7930
395	20230719	130900	17130177620	5290	5280	5290	5280	567
396	20230719	130800	17127180010	5280	5270	5280	5270	5202
397	20230719	130700	17099719160	5280	5280	5280	5270	710
398	20230719	130600	17095970560	5280	5250	5280	5250	1039
399	20230719	130500	17090514610	5230	5250	5250	5230	5482
400	20230719	130400	17061789770	5250	5250	5260	5240	5921
401	20230719	130300	17030709250	5250	5280	5280	5240	9279
402	20230719	130200	16981878000	5270	5280	5280	5270	2726
403	20230719	130100	16967502090	5280	5270	5280	5270	1149
404	20230719	130000	16961445880	5280	5280	5280	5270	1455
405	20230719	125900	16953777620	5270	5280	5280	5270	4658
406	20230719	125800	16929203440	5280	5280	5300	5280	3702
407	20230719	125700	16909632180	5280	5280	5280	5280	260
408	20230719	125600	16908259380	5280	5270	5280	5270	3473
409	20230719	125500	16889938280	5280	5270	5290	5270	2693
410	20230719	125400	16875719920	5280	5270	5280	5270	386
411	20230719	125300	16873683130	5280	5280	5280	5260	3737
412	20230719	125200	16853983210	5280	5290	5290	5240	15324
413	20230719	125100	16773345390	5290	5300	5300	5290	1788
414	20230719	125000	16763885040	5300	5300	5310	5300	4845
415	20230719	124900	16738204330	5300	5330	5340	5300	3974
416	20230719	124800	16717105890	5320	5330	5340	5320	6509
417	20230719	124700	16682412960	5340	5330	5340	5310	8568
418	20230719	124600	16636778050	5330	5330	5330	5320	997
419	20230719	124500	16631465490	5330	5330	5330	5320	7300
420	20230719	124400	16592574560	5330	5320	5340	5320	3319
421	20230719	124300	16574884680	5320	5330	5340	5320	10139
422	20230719	124200	16520890180	5330	5350	5350	5310	9564
423	20230719	124100	16469928820	5350	5320	5370	5320	20571
424	20230719	124000	16359846070	5320	5320	5320	5310	2675
425	20230719	123900	16345622650	5320	5330	5330	5310	10451
426	20230719	123800	16289996800	5330	5320	5360	5310	17517
427	20230719	123700	16196480460	5320	5310	5330	5300	5005
428	20230719	123600	16169853420	5310	5280	5330	5280	35381
429	20230719	123500	15982338520	5280	5270	5280	5270	3182
430	20230719	123400	15965544030	5270	5250	5280	5250	6183
431	20230719	123300	15932963040	5260	5260	5260	5260	4446
432	20230719	123200	15909577080	5260	5260	5260	5250	9053
433	20230719	123100	15862016840	5260	5260	5260	5260	612
434	20230719	123000	15858797720	5250	5260	5270	5250	2234
435	20230719	122900	15847047730	5260	5270	5270	5260	5419
436	20230719	122800	15818531750	5270	5270	5270	5270	770
437	20230719	122700	15814473850	5260	5260	5270	5260	941
438	20230719	122600	15809523590	5270	5250	5270	5250	567
439	20230719	122500	15806541160	5250	5260	5270	5250	4777
440	20230719	122400	15781440690	5260	5260	5260	5260	6156
441	20230719	122300	15749060130	5260	5280	5280	5260	1956
442	20230719	122200	15738752990	5280	5280	5290	5270	3414
443	20230719	122100	15720735000	5280	5280	5280	5270	805
444	20230719	122000	15716485100	5280	5290	5290	5280	1045
445	20230719	121900	15710967460	5280	5290	5290	5270	3183
446	20230719	121800	15694146020	5280	5270	5280	5270	3084
447	20230719	121700	15677883830	5270	5280	5280	5250	5748
448	20230719	121600	15647652460	5290	5260	5290	5250	6688
449	20230719	121500	15612445320	5250	5250	5250	5250	2763
450	20230719	121400	15597939570	5250	5250	5260	5250	2689
451	20230719	121300	15583820980	5250	5270	5270	5250	808
452	20230719	121200	15579576050	5270	5240	5270	5240	6573
453	20230719	121100	15545103960	5250	5270	5270	5250	3503
454	20230719	121000	15526698170	5270	5250	5270	5250	1426
455	20230719	120900	15519204410	5250	5260	5270	5250	923
456	20230719	120800	15514350890	5250	5270	5270	5250	973
457	20230719	120700	15509234150	5270	5280	5290	5270	2061
458	20230719	120600	15498350720	5280	5290	5300	5270	3710
459	20230719	120500	15478747010	5280	5230	5300	5220	10284
460	20230719	120400	15424818390	5230	5250	5260	5230	6747
461	20230719	120300	15389450700	5260	5300	5310	5240	18552
462	20230719	120200	15291610830	5300	5260	5350	5250	62258
463	20230719	120100	14961694020	5260	5260	5310	5220	36020
464	20230719	120000	14771766810	5260	5230	5300	5230	46179
465	20230719	115900	14528283660	5230	5210	5230	5210	7474
466	20230719	115800	14489306740	5210	5220	5220	5200	10057
467	20230719	115700	14437010010	5210	5190	5210	5190	11283
468	20230719	115600	14378304930	5200	5200	5200	5190	12698
469	20230719	115500	14312375330	5200	5200	5210	5190	12574
470	20230719	115400	14247051230	5200	5190	5200	5190	9742
471	20230719	115300	14196402280	5190	5200	5200	5190	1071
472	20230719	115200	14190843780	5200	5190	5200	5190	6532
473	20230719	115100	14156929840	5180	5170	5180	5170	6220
474	20230719	115000	14124711720	5170	5180	5180	5160	4812
475	20230719	114900	14099839170	5180	5170	5190	5170	3711
476	20230719	114800	14080639530	5170	5200	5200	5170	41139
477	20230719	114700	13867654120	5200	5200	5200	5190	1125
478	20230719	114600	13861806340	5210	5200	5210	5190	1571
479	20230719	114500	13853637050	5200	5200	5200	5200	10378
480	20230719	114400	13799671450	5200	5200	5200	5190	308
481	20230719	114300	13798070780	5200	5190	5200	5190	5533
482	20230719	114200	13769311880	5200	5200	5200	5190	1027
483	20230719	114100	13763978560	5200	5200	5200	5190	1602
484	20230719	114000	13755649560	5190	5200	5200	5190	1266
485	20230719	113900	13749078160	5200	5230	5230	5190	39720
486	20230719	113800	13542370070	5220	5230	5230	5220	387
487	20230719	113700	13540349910	5220	5220	5230	5210	1704
488	20230719	113600	13531454920	5230	5240	5240	5220	7410
489	20230719	113500	13492758330	5240	5230	5240	5220	1309
490	20230719	113400	13485908730	5230	5220	5230	5220	739
491	20230719	113300	13482050770	5220	5230	5230	5220	9092
492	20230719	113200	13434541290	5240	5240	5240	5240	118
493	20230719	113100	13433922970	5240	5230	5240	5230	4031
494	20230719	113000	13412840530	5240	5230	5240	5230	196
495	20230719	112900	13411813580	5240	5230	5240	5230	639
496	20230719	112800	13408466220	5240	5230	5240	5230	400
497	20230719	112700	13406374120	5240	5240	5240	5230	1421
498	20230719	112600	13398935110	5240	5230	5240	5230	547
499	20230719	112500	13396071430	5230	5270	5270	5230	5343
500	20230719	112400	13368064380	5270	5220	5270	5220	11263
501	20230719	112300	13309137380	5220	5230	5230	5220	2753
502	20230719	112200	13294762550	5230	5230	5240	5230	1480
503	20230719	112100	13287022140	5230	5240	5240	5230	1530
504	20230719	112000	13279019730	5230	5230	5240	5220	6570
505	20230719	111900	13244656460	5230	5230	5240	5230	5408
506	20230719	111800	13216371230	5230	5240	5240	5230	7713
507	20230719	111700	13176024000	5240	5250	5250	5240	378
508	20230719	111600	13174042220	5240	5240	5250	5240	974
509	20230719	111500	13168938310	5240	5230	5250	5230	3236
510	20230719	111400	13151977000	5230	5250	5250	5230	4529
511	20230719	111300	13128244890	5250	5260	5260	5250	7358
512	20230719	111200	13089613800	5260	5260	5260	5260	203
513	20230719	111100	13088546020	5270	5260	5270	5250	996
514	20230719	111000	13083309100	5250	5250	5250	5240	1550
515	20230719	110900	13075172220	5250	5250	5270	5250	1512
516	20230719	110800	13067212220	5240	5240	5250	5240	3333
517	20230719	110700	13049739490	5250	5250	5260	5250	2641
518	20230719	110600	13035868060	5250	5260	5260	5240	1343
519	20230719	110500	13028819420	5250	5250	5250	5250	547
520	20230719	110400	13025947670	5240	5230	5300	5220	10855
521	20230719	110300	12968963490	5230	5230	5230	5220	5225
522	20230719	110200	12941671980	5220	5230	5230	5220	3576
523	20230719	110100	12922989290	5230	5240	5240	5230	2504
524	20230719	110000	12909889500	5240	5240	5240	5230	5031
525	20230719	105900	12883531070	5240	5240	5240	5230	5456
526	20230719	105800	12854946630	5240	5240	5250	5240	3135
527	20230719	105700	12838509230	5240	5240	5240	5240	31
528	20230719	105600	12838346790	5240	5240	5240	5230	906
529	20230719	105500	12833601330	5230	5240	5250	5230	1427
530	20230719	105400	12826122870	5230	5260	5260	5230	6371
531	20230719	105300	12792738140	5260	5260	5260	5250	5212
532	20230719	105200	12765365220	5260	5250	5260	5240	3458
533	20230719	105100	12747203910	5250	5260	5260	5250	2796
534	20230719	105000	12732518930	5260	5270	5270	5260	1110
535	20230719	104900	12726672620	5270	5290	5290	5270	2799
536	20230719	104800	12711879000	5280	5290	5290	5280	1148
537	20230719	104700	12705816200	5280	5290	5300	5280	7269
538	20230719	104600	12667364100	5280	5270	5280	5250	10367
539	20230719	104500	12612718890	5260	5270	5270	5260	2396
540	20230719	104400	12600096540	5270	5260	5270	5260	2474
541	20230719	104300	12587059760	5260	5260	5270	5260	472
542	20230719	104200	12584577030	5260	5250	5260	5240	310
543	20230719	104100	12582949590	5230	5230	5240	5230	7054
544	20230719	104000	12546036450	5230	5210	5230	5210	2851
545	20230719	103900	12531152340	5220	5220	5220	5210	1270
546	20230719	103800	12524529900	5230	5220	5230	5220	375
547	20230719	103700	12522572000	5210	5210	5210	5200	1467
548	20230719	103600	12514936030	5210	5210	5210	5200	7476
549	20230719	103500	12476058080	5200	5220	5220	5200	7120
550	20230719	103400	12438974050	5220	5230	5240	5220	4589
551	20230719	103300	12414979130	5230	5230	5230	5230	859
552	20230719	103200	12410486560	5220	5230	5230	5220	3470
553	20230719	103100	12392370000	5220	5230	5230	5220	1577
554	20230719	103000	12384122510	5230	5230	5240	5220	5204
555	20230719	102900	12356905240	5230	5230	5230	5220	2190
556	20230719	102800	12345470290	5230	5230	5230	5220	2203
557	20230719	102700	12333970430	5230	5240	5240	5230	3369
558	20230719	102600	12316336190	5240	5250	5260	5230	6097
559	20230719	102500	12284374020	5260	5270	5270	5260	9179
560	20230719	102400	12236026740	5270	5280	5280	5270	2372
561	20230719	102300	12223506290	5260	5290	5290	5260	4044
562	20230719	102200	12202232000	5290	5290	5290	5260	33050
563	20230719	102100	12027556490	5290	5290	5300	5280	2274
564	20230719	102000	12015530080	5290	5300	5300	5290	3318
565	20230719	101900	11997964090	5300	5300	5310	5290	5659
566	20230719	101800	11967992880	5300	5290	5300	5290	10604
567	20230719	101700	11911811090	5290	5280	5290	5280	4558
568	20230719	101600	11887702230	5280	5270	5290	5270	3334
569	20230719	101500	11870103250	5270	5270	5290	5270	9742
570	20230719	101400	11818680590	5260	5260	5270	5250	7248
571	20230719	101300	11780558630	5260	5240	5270	5240	8209
572	20230719	101200	11737427700	5240	5220	5250	5220	6960
573	20230719	101100	11700993830	5230	5220	5230	5210	3548
574	20230719	101000	11682482340	5220	5270	5290	5220	33490
575	20230719	100900	11506168910	5270	5220	5270	5210	29107
576	20230719	100800	11353422210	5210	5180	5210	5170	19072
577	20230719	100700	11254461870	5190	5180	5190	5170	13294
578	20230719	100600	11185588010	5180	5170	5190	5160	9308
579	20230719	100500	11137422320	5160	5150	5160	5150	7689
580	20230719	100400	11097818300	5140	5140	5140	5140	0
581	20230719	100300	11097818300	5140	5160	5190	5140	31240
582	20230719	100200	10936968570	5160	5160	5170	5160	11793
583	20230719	100100	10876071190	5170	5210	5210	5160	11094
584	20230719	100000	10818604230	5210	5210	5210	5200	4523
585	20230719	095900	10795080040	5210	5230	5230	5200	6634
586	20230719	095800	10760512610	5220	5200	5220	5200	5761
587	20230719	095700	10730510290	5210	5210	5230	5200	4211
588	20230719	095600	10708575710	5210	5220	5220	5200	3157
589	20230719	095500	10692107900	5220	5210	5230	5200	4644
590	20230719	095400	10667871060	5210	5210	5210	5200	2229
591	20230719	095300	10656267420	5210	5210	5220	5200	3379
592	20230719	095200	10638668860	5210	5180	5220	5180	4349
593	20230719	095100	10616086790	5180	5170	5180	5140	54136
594	20230719	095000	10337364240	5170	5200	5200	5160	18129
595	20230719	094900	10243649720	5200	5240	5240	5200	12691
596	20230719	094800	10177601490	5240	5190	5240	5190	10731
597	20230719	094700	10121729190	5190	5180	5190	5170	22690
598	20230719	094600	10004159890	5190	5200	5200	5180	11649
599	20230719	094500	9943697780	5200	5200	5210	5190	17946
600	20230719	094400	9850456750	5200	5200	5210	5180	35489
601	20230719	094300	9666090110	5200	5240	5260	5200	60240
602	20230719	094200	9351737800	5260	5250	5260	5240	16559
603	20230719	094100	9264776020	5260	5280	5280	5250	3133
604	20230719	094000	9248287920	5280	5290	5290	5260	7545
605	20230719	093900	9208515120	5270	5250	5300	5240	21493
606	20230719	093800	9095498010	5260	5270	5280	5250	15835
607	20230719	093700	9012186780	5270	5310	5310	5270	51776
608	20230719	093600	8738347090	5300	5310	5320	5300	14403
609	20230719	093500	8661920830	5300	5300	5310	5300	6781
610	20230719	093400	8625939300	5310	5310	5320	5300	11812
611	20230719	093300	8563274400	5310	5310	5320	5310	4020
612	20230719	093200	8541922660	5310	5320	5330	5310	9114
613	20230719	093100	8493501810	5320	5320	5340	5310	3752
614	20230719	093000	8473541280	5340	5320	5340	5300	36340
615	20230719	092900	8280439730	5310	5320	5330	5310	23557
616	20230719	092800	8155147070	5330	5350	5350	5320	13592
617	20230719	092700	8082660120	5350	5360	5370	5350	20235
618	20230719	092600	7974136130	5360	5370	5370	5360	6962
619	20230719	092500	7936783960	5360	5360	5370	5350	4131
620	20230719	092400	7914654520	5350	5340	5360	5330	12667
621	20230719	092300	7846983750	5330	5330	5350	5320	13811
622	20230719	092200	7773256000	5330	5390	5390	5320	27085
623	20230719	092100	7628368180	5390	5400	5410	5370	19315
624	20230719	092000	7524312010	5380	5400	5430	5380	40126
625	20230719	091900	7307142830	5420	5360	5420	5350	16123
626	20230719	091800	7220212220	5360	5330	5370	5330	10037
627	20230719	091700	7166628980	5330	5320	5340	5310	7244
628	20230719	091600	7128047470	5320	5320	5350	5300	71419
629	20230719	091500	6748932990	5330	5370	5380	5320	60749
630	20230719	091400	6424287350	5370	5390	5400	5360	71353
631	20230719	091300	6040343370	5400	5390	5400	5390	21471
632	20230719	091200	5924414100	5400	5470	5470	5400	31222
633	20230719	091100	5755292830	5470	5490	5490	5470	25250
634	20230719	091000	5616970010	5470	5420	5500	5420	27338
635	20230719	090900	5467601750	5410	5430	5440	5390	49868
636	20230719	090800	5197964320	5430	5380	5430	5370	31714
637	20230719	090700	5026684150	5380	5500	5500	5360	173983
638	20230719	090600	4080596460	5520	5470	5520	5460	36771
639	20230719	090500	3878430550	5470	5520	5520	5460	65292
640	20230719	090400	3519685200	5520	5570	5580	5510	64583
641	20230719	090300	3161390130	5570	5470	5580	5470	63600
642	20230719	090200	2810678310	5490	5510	5520	5450	103936
643	20230719	090100	2240363150	5520	5560	5590	5510	117338
644	20230719	090000	1590418510	5590	5700	5740	5560	279029