KissMeData/097520/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	194400	2457692750	29400	29400	29400	29400	1964
3	20230721	194300	2457692750	29400	29400	29400	29400	0
4	20230721	194200	2457692750	29400	29400	29400	29400	0
5	20230721	194100	2457692750	29400	29400	29400	29400	0
6	20230721	194000	2457692750	29400	29400	29400	29400	0
7	20230721	193900	2457692750	29400	29400	29400	29400	0
8	20230721	193800	2457692750	29400	29400	29400	29400	0
9	20230721	193700	2457692750	29400	29400	29400	29400	0
10	20230721	193600	2457692750	29400	29400	29400	29400	0
11	20230721	193500	2457692750	29400	29400	29400	29400	0
12	20230721	193400	2457692750	29400	29400	29400	29400	0
13	20230721	193300	2457692750	29400	29400	29400	29400	0
14	20230721	193200	2457692750	29400	29400	29400	29400	0
15	20230721	193100	2457692750	29400	29400	29400	29400	0
16	20230721	193000	2457692750	29400	29400	29400	29400	0
17	20230721	192900	2457692750	29400	29400	29400	29400	0
18	20230721	192800	2457692750	29400	29400	29400	29400	0
19	20230721	192700	2457692750	29400	29400	29400	29400	0
20	20230721	192600	2457692750	29400	29400	29400	29400	0
21	20230721	192500	2457692750	29400	29400	29400	29400	0
22	20230721	192400	2457692750	29400	29400	29400	29400	0
23	20230721	192300	2457692750	29400	29400	29400	29400	0
24	20230721	192200	2457692750	29400	29400	29400	29400	0
25	20230721	192100	2457692750	29400	29400	29400	29400	0
26	20230721	192000	2457692750	29400	29400	29400	29400	0
27	20230721	191900	2457692750	29400	29400	29400	29400	0
28	20230721	191800	2457692750	29400	29400	29400	29400	0
29	20230721	191700	2457692750	29400	29400	29400	29400	0
30	20230721	191600	2457692750	29400	29400	29400	29400	0
31	20230721	191500	2457692750	29400	29400	29400	29400	0
32	20230721	191400	2457692750	29400	29400	29400	29400	1964
33	20230721	191300	2457692750	29400	29400	29400	29400	0
34	20230721	191200	2457692750	29400	29400	29400	29400	0
35	20230721	191100	2457692750	29400	29400	29400	29400	0
36	20230721	191000	2457692750	29400	29400	29400	29400	0
37	20230721	190900	2457692750	29400	29400	29400	29400	0
38	20230721	190800	2457692750	29400	29400	29400	29400	0
39	20230721	190700	2457692750	29400	29400	29400	29400	0
40	20230721	190600	2457692750	29400	29400	29400	29400	0
41	20230721	190500	2457692750	29400	29400	29400	29400	0
42	20230721	190400	2457692750	29400	29400	29400	29400	0
43	20230721	190300	2457692750	29400	29400	29400	29400	0
44	20230721	190200	2457692750	29400	29400	29400	29400	0
45	20230721	190100	2457692750	29400	29400	29400	29400	0
46	20230721	190000	2457692750	29400	29400	29400	29400	0
47	20230721	185900	2457692750	29400	29400	29400	29400	0
48	20230721	185800	2457692750	29400	29400	29400	29400	0
49	20230721	185700	2457692750	29400	29400	29400	29400	0
50	20230721	185600	2457692750	29400	29400	29400	29400	0
51	20230721	185500	2457692750	29400	29400	29400	29400	0
52	20230721	185400	2457692750	29400	29400	29400	29400	0
53	20230721	185300	2457692750	29400	29400	29400	29400	0
54	20230721	185200	2457692750	29400	29400	29400	29400	0
55	20230721	185100	2457692750	29400	29400	29400	29400	0
56	20230721	185000	2457692750	29400	29400	29400	29400	0
57	20230721	184900	2457692750	29400	29400	29400	29400	0
58	20230721	184800	2457692750	29400	29400	29400	29400	0
59	20230721	184700	2457692750	29400	29400	29400	29400	0
60	20230721	184600	2457692750	29400	29400	29400	29400	0
61	20230721	184500	2457692750	29400	29400	29400	29400	0
62	20230721	184400	2457692750	29400	29400	29400	29400	1964
63	20230721	184300	2457692750	29400	29400	29400	29400	0
64	20230721	184200	2457692750	29400	29400	29400	29400	0
65	20230721	184100	2457692750	29400	29400	29400	29400	0
66	20230721	184000	2457692750	29400	29400	29400	29400	0
67	20230721	183900	2457692750	29400	29400	29400	29400	0
68	20230721	183800	2457692750	29400	29400	29400	29400	0
69	20230721	183700	2457692750	29400	29400	29400	29400	0
70	20230721	183600	2457692750	29400	29400	29400	29400	0
71	20230721	183500	2457692750	29400	29400	29400	29400	0
72	20230721	183400	2457692750	29400	29400	29400	29400	0
73	20230721	183300	2457692750	29400	29400	29400	29400	0
74	20230721	183200	2457692750	29400	29400	29400	29400	0
75	20230721	183100	2457692750	29400	29400	29400	29400	0
76	20230721	183000	2457692750	29400	29400	29400	29400	0
77	20230721	182900	2457692750	29400	29400	29400	29400	0
78	20230721	182800	2457692750	29400	29400	29400	29400	0
79	20230721	182700	2457692750	29400	29400	29400	29400	0
80	20230721	182600	2457692750	29400	29400	29400	29400	0
81	20230721	182500	2457692750	29400	29400	29400	29400	0
82	20230721	182400	2457692750	29400	29400	29400	29400	0
83	20230721	182300	2457692750	29400	29400	29400	29400	0
84	20230721	182200	2457692750	29400	29400	29400	29400	0
85	20230721	182100	2457692750	29400	29400	29400	29400	0
86	20230721	182000	2457692750	29400	29400	29400	29400	0
87	20230721	181900	2457692750	29400	29400	29400	29400	0
88	20230721	181800	2457692750	29400	29400	29400	29400	0
89	20230721	181700	2457692750	29400	29400	29400	29400	0
90	20230721	181600	2457692750	29400	29400	29400	29400	0
91	20230721	181500	2457692750	29400	29400	29400	29400	0
92	20230721	181400	2457692750	29400	29400	29400	29400	1964
93	20230721	181300	2457692750	29400	29400	29400	29400	0
94	20230721	181200	2457692750	29400	29400	29400	29400	0
95	20230721	181100	2457692750	29400	29400	29400	29400	0
96	20230721	181000	2457692750	29400	29400	29400	29400	0
97	20230721	180900	2457692750	29400	29400	29400	29400	0
98	20230721	180800	2457692750	29400	29400	29400	29400	0
99	20230721	180700	2457692750	29400	29400	29400	29400	0
100	20230721	180600	2457692750	29400	29400	29400	29400	0
101	20230721	180500	2457692750	29400	29400	29400	29400	0
102	20230721	180400	2457692750	29400	29400	29400	29400	0
103	20230721	180300	2457692750	29400	29400	29400	29400	0
104	20230721	180200	2457692750	29400	29400	29400	29400	0
105	20230721	180100	2457692750	29400	29400	29400	29400	0
106	20230721	180000	2457692750	29400	29400	29400	29400	0
107	20230721	175900	2457692750	29400	29400	29400	29400	0
108	20230721	175800	2457692750	29400	29400	29400	29400	0
109	20230721	175700	2457692750	29400	29400	29400	29400	0
110	20230721	175600	2457692750	29400	29400	29400	29400	0
111	20230721	175500	2457692750	29400	29400	29400	29400	0
112	20230721	175400	2457692750	29400	29400	29400	29400	0
113	20230721	175300	2457692750	29400	29400	29400	29400	0
114	20230721	175200	2457692750	29400	29400	29400	29400	0
115	20230721	175100	2457692750	29400	29400	29400	29400	0
116	20230721	175000	2457692750	29400	29400	29400	29400	0
117	20230721	174900	2457692750	29400	29400	29400	29400	0
118	20230721	174800	2457692750	29400	29400	29400	29400	0
119	20230721	174700	2457692750	29400	29400	29400	29400	0
120	20230721	174600	2457692750	29400	29400	29400	29400	0
121	20230721	174500	2457692750	29400	29400	29400	29400	0
122	20230721	174400	2457692750	29400	29400	29400	29400	1964
123	20230721	174300	2457692750	29400	29400	29400	29400	0
124	20230721	174200	2457692750	29400	29400	29400	29400	0
125	20230721	174100	2457692750	29400	29400	29400	29400	0
126	20230721	174000	2457692750	29400	29400	29400	29400	0
127	20230721	173900	2457692750	29400	29400	29400	29400	0
128	20230721	173800	2457692750	29400	29400	29400	29400	0
129	20230721	173700	2457692750	29400	29400	29400	29400	0
130	20230721	173600	2457692750	29400	29400	29400	29400	0
131	20230721	173500	2457692750	29400	29400	29400	29400	0
132	20230721	173400	2457692750	29400	29400	29400	29400	0
133	20230721	173300	2457692750	29400	29400	29400	29400	0
134	20230721	173200	2457692750	29400	29400	29400	29400	0
135	20230721	173100	2457692750	29400	29400	29400	29400	0
136	20230721	173000	2457692750	29400	29400	29400	29400	0
137	20230721	172900	2457692750	29400	29400	29400	29400	0
138	20230721	172800	2457692750	29400	29400	29400	29400	0
139	20230721	172700	2457692750	29400	29400	29400	29400	0
140	20230721	172600	2457692750	29400	29400	29400	29400	0
141	20230721	172500	2457692750	29400	29400	29400	29400	0
142	20230721	172400	2457692750	29400	29400	29400	29400	0
143	20230721	172300	2457692750	29400	29400	29400	29400	0
144	20230721	172200	2457692750	29400	29400	29400	29400	0
145	20230721	172100	2457692750	29400	29400	29400	29400	0
146	20230721	172000	2457692750	29400	29400	29400	29400	0
147	20230721	171900	2457692750	29400	29400	29400	29400	0
148	20230721	171800	2457692750	29400	29400	29400	29400	0
149	20230721	171700	2457692750	29400	29400	29400	29400	0
150	20230721	171600	2457692750	29400	29400	29400	29400	0
151	20230721	171500	2457692750	29400	29400	29400	29400	0
152	20230721	171400	2457692750	29400	29400	29400	29400	1964
153	20230721	171300	2457692750	29400	29400	29400	29400	0
154	20230721	171200	2457692750	29400	29400	29400	29400	0
155	20230721	171100	2457692750	29400	29400	29400	29400	0
156	20230721	171000	2457692750	29400	29400	29400	29400	0
157	20230721	170900	2457692750	29400	29400	29400	29400	0
158	20230721	170800	2457692750	29400	29400	29400	29400	0
159	20230721	170700	2457692750	29400	29400	29400	29400	0
160	20230721	170600	2457692750	29400	29400	29400	29400	0
161	20230721	170500	2457692750	29400	29400	29400	29400	0
162	20230721	170400	2457692750	29400	29400	29400	29400	0
163	20230721	170300	2457692750	29400	29400	29400	29400	0
164	20230721	170200	2457692750	29400	29400	29400	29400	0
165	20230721	170100	2457692750	29400	29400	29400	29400	0
166	20230721	170000	2457692750	29400	29400	29400	29400	0
167	20230721	165900	2457692750	29400	29400	29400	29400	0
168	20230721	165800	2457692750	29400	29400	29400	29400	0
169	20230721	165700	2457692750	29400	29400	29400	29400	0
170	20230721	165600	2457692750	29400	29400	29400	29400	0
171	20230721	165500	2457692750	29400	29400	29400	29400	0
172	20230721	165400	2457692750	29400	29400	29400	29400	0
173	20230721	165300	2457692750	29400	29400	29400	29400	0
174	20230721	165200	2457692750	29400	29400	29400	29400	0
175	20230721	165100	2457692750	29400	29400	29400	29400	0
176	20230721	165000	2457692750	29400	29400	29400	29400	0
177	20230721	164900	2457692750	29400	29400	29400	29400	0
178	20230721	164800	2457692750	29400	29400	29400	29400	0
179	20230721	164700	2457692750	29400	29400	29400	29400	0
180	20230721	164600	2457692750	29400	29400	29400	29400	0
181	20230721	164500	2457692750	29400	29400	29400	29400	0
182	20230721	164400	2457692750	29400	29400	29400	29400	1964
183	20230721	164300	2457692750	29400	29400	29400	29400	0
184	20230721	164200	2457692750	29400	29400	29400	29400	0
185	20230721	164100	2457692750	29400	29400	29400	29400	0
186	20230721	164000	2457692750	29400	29400	29400	29400	0
187	20230721	163900	2457692750	29400	29400	29400	29400	0
188	20230721	163800	2457692750	29400	29400	29400	29400	0
189	20230721	163700	2457692750	29400	29400	29400	29400	0
190	20230721	163600	2457692750	29400	29400	29400	29400	0
191	20230721	163500	2457692750	29400	29400	29400	29400	0
192	20230721	163400	2457692750	29400	29400	29400	29400	0
193	20230721	163300	2457692750	29400	29400	29400	29400	0
194	20230721	163200	2457692750	29400	29400	29400	29400	0
195	20230721	163100	2457692750	29400	29400	29400	29400	0
196	20230721	163000	2457692750	29400	29400	29400	29400	0
197	20230721	162900	2457692750	29400	29400	29400	29400	0
198	20230721	162800	2457692750	29400	29400	29400	29400	0
199	20230721	162700	2457692750	29400	29400	29400	29400	0
200	20230721	162600	2457692750	29400	29400	29400	29400	0
201	20230721	162500	2457692750	29400	29400	29400	29400	0
202	20230721	162400	2457692750	29400	29400	29400	29400	0
203	20230721	162300	2457692750	29400	29400	29400	29400	0
204	20230721	162200	2457692750	29400	29400	29400	29400	0
205	20230721	162100	2457692750	29400	29400	29400	29400	0
206	20230721	162000	2457692750	29400	29400	29400	29400	0
207	20230721	161900	2457692750	29400	29400	29400	29400	0
208	20230721	161800	2457692750	29400	29400	29400	29400	0
209	20230721	161700	2457692750	29400	29400	29400	29400	0
210	20230721	161600	2457692750	29400	29400	29400	29400	0
211	20230721	161500	2457692750	29400	29400	29400	29400	0
212	20230721	161400	2457692750	29400	29400	29400	29400	1964
213	20230721	161300	2457692750	29400	29400	29400	29400	0
214	20230721	161200	2457692750	29400	29400	29400	29400	0
215	20230721	161100	2457692750	29400	29400	29400	29400	0
216	20230721	161000	2457692750	29400	29400	29400	29400	0
217	20230721	160900	2457692750	29400	29400	29400	29400	0
218	20230721	160800	2457692750	29400	29400	29400	29400	0
219	20230721	160700	2457692750	29400	29400	29400	29400	0
220	20230721	160600	2457692750	29400	29400	29400	29400	0
221	20230721	160500	2457692750	29400	29400	29400	29400	0
222	20230721	160400	2457692750	29400	29400	29400	29400	0
223	20230721	160300	2457692750	29400	29400	29400	29400	0
224	20230721	160200	2457692750	29400	29400	29400	29400	0
225	20230721	160100	2457692750	29400	29400	29400	29400	0
226	20230721	160000	2457692750	29400	29400	29400	29400	0
227	20230721	155900	2457692750	29400	29400	29400	29400	0
228	20230721	155800	2457692750	29400	29400	29400	29400	0
229	20230721	155700	2457692750	29400	29400	29400	29400	0
230	20230721	155600	2457692750	29400	29400	29400	29400	0
231	20230721	155500	2457692750	29400	29400	29400	29400	0
232	20230721	155400	2457692750	29400	29400	29400	29400	0
233	20230721	155300	2457692750	29400	29400	29400	29400	0
234	20230721	155200	2457692750	29400	29400	29400	29400	0
235	20230721	155100	2457692750	29400	29400	29400	29400	0
236	20230721	155000	2457692750	29400	29400	29400	29400	0
237	20230721	154900	2457692750	29400	29400	29400	29400	0
238	20230721	154800	2457692750	29400	29400	29400	29400	0
239	20230721	154700	2457692750	29400	29400	29400	29400	0
240	20230721	154600	2457692750	29400	29400	29400	29400	0
241	20230721	154500	2457692750	29400	29400	29400	29400	0
242	20230721	154400	2457692750	29400	29400	29400	29400	1964
243	20230721	154300	2457692750	29400	29400	29400	29400	0
244	20230721	154200	2457692750	29400	29400	29400	29400	0
245	20230721	154100	2457692750	29400	29400	29400	29400	0
246	20230721	154000	2457692750	29400	29400	29400	29400	0
247	20230721	153900	2457692750	29400	29400	29400	29400	0
248	20230721	153800	2457692750	29400	29400	29400	29400	0
249	20230721	153700	2457692750	29400	29400	29400	29400	0
250	20230721	153600	2457692750	29400	29400	29400	29400	0
251	20230721	153500	2457692750	29400	29400	29400	29400	0
252	20230721	153400	2457692750	29400	29400	29400	29400	0
253	20230721	153300	2457692750	29400	29400	29400	29400	0
254	20230721	153200	2457692750	29400	29400	29400	29400	0
255	20230721	153100	2457692750	29400	29400	29400	29400	0
256	20230721	153000	2457692750	29400	29400	29400	29400	1964
257	20230721	152900	2399951150	29350	29350	29350	29350	0
258	20230721	152800	2399951150	29350	29350	29350	29350	0
259	20230721	152700	2399951150	29350	29350	29350	29350	0
260	20230721	152600	2399951150	29350	29350	29350	29350	0
261	20230721	152500	2399951150	29350	29350	29350	29350	0
262	20230721	152400	2399951150	29350	29350	29350	29350	0
263	20230721	152300	2399951150	29350	29350	29350	29350	0
264	20230721	152200	2399951150	29350	29350	29350	29350	0
265	20230721	152100	2399951150	29350	29350	29350	29350	0
266	20230721	152000	2399951150	29350	29350	29350	29350	0
267	20230721	151900	2399951150	29350	29250	29350	29250	727
268	20230721	151800	2378666400	29250	29250	29250	29250	78
269	20230721	151700	2376384900	29300	29250	29300	29250	63
270	20230721	151600	2374541150	29250	29250	29300	29250	43
271	20230721	151500	2373283350	29300	29250	29300	29250	146
272	20230721	151400	2369006300	29250	29300	29350	29250	61
273	20230721	151300	2367221100	29350	29300	29350	29250	25
274	20230721	151200	2366488850	29300	29300	29300	29300	389
275	20230721	151100	2355091150	29300	29300	29300	29300	40
276	20230721	151000	2353919150	29300	29300	29350	29300	35
277	20230721	150900	2352893600	29300	29300	29300	29300	34
278	20230721	150800	2351897400	29300	29350	29350	29250	353
279	20230721	150700	2341539800	29350	29250	29350	29250	3319
280	20230721	150600	2244277000	29200	29200	29200	29200	30
281	20230721	150500	2243401000	29250	29250	29250	29250	41
282	20230721	150400	2242201750	29250	29250	29250	29250	213
283	20230721	150300	2235971500	29250	29250	29250	29250	4
284	20230721	150200	2235854500	29200	29250	29250	29200	606
285	20230721	150100	2218134350	29250	29250	29250	29250	151
286	20230721	150000	2213717600	29250	29250	29250	29250	5
287	20230721	145900	2213571350	29250	29250	29250	29250	240
288	20230721	145800	2206551350	29250	29250	29250	29250	158
289	20230721	145700	2201929850	29250	29200	29250	29200	28
290	20230721	145600	2201110900	29250	29250	29250	29200	252
291	20230721	145500	2193746450	29250	29200	29250	29200	371
292	20230721	145400	2182897300	29250	29200	29250	29200	140
293	20230721	145300	2178808800	29250	29200	29250	29200	17
294	20230721	145200	2178312350	29200	29200	29250	29200	170
295	20230721	145100	2173343100	29200	29200	29200	29200	0
296	20230721	145000	2173343100	29200	29200	29200	29200	0
297	20230721	144900	2173343100	29200	29200	29200	29200	1280
298	20230721	144800	2135967100	29150	29200	29200	29150	39
299	20230721	144700	2134830150	29200	29150	29200	29150	32
300	20230721	144600	2133896850	29150	29150	29150	29150	45
301	20230721	144500	2132585100	29150	29150	29150	29150	448
302	20230721	144400	2119525900	29150	29150	29150	29150	214
303	20230721	144300	2113287800	29100	29150	29150	29100	112
304	20230721	144200	2110028400	29150	29150	29150	29100	44
305	20230721	144100	2108747300	29150	29100	29150	29100	246
306	20230721	144000	2101585450	29100	29100	29100	29100	1138
307	20230721	143900	2068469650	29150	29150	29150	29100	98
308	20230721	143800	2065614250	29150	29150	29150	29100	56
309	20230721	143700	2063982800	29150	29100	29150	29100	50
310	20230721	143600	2062526450	29150	29150	29150	29150	12
311	20230721	143500	2062176650	29100	29150	29150	29100	235
312	20230721	143400	2055337850	29150	29150	29150	29150	101
313	20230721	143300	2052393700	29150	29150	29200	29150	128
314	20230721	143200	2048659750	29150	29150	29150	29150	359
315	20230721	143100	2038194900	29150	29100	29150	29100	337
316	20230721	143000	2028372750	29150	29100	29150	29100	48
317	20230721	142900	2026975450	29150	29150	29150	29100	437
318	20230721	142800	2014238100	29150	29150	29150	29150	103
319	20230721	142700	2011235650	29150	29150	29150	29100	250
320	20230721	142600	2003949050	29150	29150	29150	29150	24
321	20230721	142500	2003249450	29200	29150	29200	29150	80
322	20230721	142400	2000917250	29150	29150	29150	29150	25
323	20230721	142300	2000188500	29150	29150	29150	29150	256
324	20230721	142200	1992726100	29150	29150	29200	29150	54
325	20230721	142100	1991150300	29150	29150	29150	29150	213
326	20230721	142000	1984941350	29150	29150	29150	29150	40
327	20230721	141900	1983775350	29150	29150	29150	29150	457
328	20230721	141800	1970453800	29150	29150	29150	29150	3
329	20230721	141700	1970366350	29150	29150	29200	29150	2478
330	20230721	141600	1898132600	29150	29150	29150	29150	40
331	20230721	141500	1896966600	29150	29150	29150	29150	113
332	20230721	141400	1893672650	29150	29150	29150	29150	0
333	20230721	141300	1893672650	29150	29150	29200	29150	178
334	20230721	141200	1888478950	29150	29200	29200	29150	22
335	20230721	141100	1887837600	29150	29150	29150	29150	74
336	20230721	141000	1885680500	29150	29150	29150	29150	212
337	20230721	140900	1879500700	29200	29150	29200	29150	106
338	20230721	140800	1876410750	29150	29150	29150	29150	36
339	20230721	140700	1875361350	29150	29200	29200	29150	27
340	20230721	140600	1874574200	29200	29200	29200	29150	73
341	20230721	140500	1872445600	29150	29200	29200	29150	230
342	20230721	140400	1865730100	29150	29150	29200	29150	66
343	20230721	140300	1863804700	29150	29150	29150	29150	20
344	20230721	140200	1863221700	29150	29150	29150	29150	173
345	20230721	140100	1858178750	29150	29150	29150	29150	3
346	20230721	140000	1858091300	29150	29150	29200	29150	166
347	20230721	135900	1853247900	29200	29200	29200	29200	2
348	20230721	135800	1853189500	29150	29150	29200	29150	102
349	20230721	135700	1850213600	29200	29200	29200	29150	668
350	20230721	135600	1830710050	29200	29150	29200	29150	140
351	20230721	135500	1826628550	29150	29200	29200	29150	20
352	20230721	135400	1826045450	29150	29200	29200	29150	112
353	20230721	135300	1822780600	29150	29150	29150	29150	300
354	20230721	135200	1814035600	29200	29200	29200	29150	920
355	20230721	135100	1787207550	29150	29150	29150	29150	155
356	20230721	135000	1782689300	29150	29150	29150	29150	44
357	20230721	134900	1781406700	29200	29150	29200	29150	234
358	20230721	134800	1774579950	29150	29200	29200	29150	33
359	20230721	134700	1773616600	29150	29200	29200	29150	68
360	20230721	134600	1771632800	29200	29200	29200	29200	9
361	20230721	134500	1771370000	29150	29150	29150	29150	96
362	20230721	134400	1768571600	29200	29200	29200	29200	68
363	20230721	134300	1766586000	29200	29200	29200	29150	148
364	20230721	134200	1762266250	29150	29150	29150	29150	50
365	20230721	134100	1760808750	29200	29150	29200	29150	117
366	20230721	134000	1757396650	29200	29150	29200	29150	411
367	20230721	133900	1745400400	29200	29150	29200	29150	121
368	20230721	133800	1741872250	29200	29200	29200	29200	340
369	20230721	133700	1731944250	29150	29200	29200	29150	319
370	20230721	133600	1722645000	29150	29150	29150	29150	83
371	20230721	133500	1720225550	29200	29200	29200	29150	715
372	20230721	133400	1699381750	29150	29200	29200	29150	20
373	20230721	133300	1698798700	29150	29150	29200	29150	234
374	20230721	133200	1691977550	29150	29200	29200	29150	30
375	20230721	133100	1691102500	29150	29150	29200	29150	149
376	20230721	133000	1686756600	29150	29150	29200	29150	506
377	20230721	132900	1672005900	29150	29150	29200	29150	43
378	20230721	132800	1670751600	29200	29150	29200	29150	120
379	20230721	132700	1667253550	29150	29150	29150	29150	55
380	20230721	132600	1665650300	29150	29200	29200	29150	227
381	20230721	132500	1659028250	29200	29200	29200	29150	114
382	20230721	132400	1655703950	29200	29150	29200	29150	38
383	20230721	132300	1654596150	29150	29150	29200	29150	649
384	20230721	132200	1635677650	29150	29150	29200	29150	565
385	20230721	132100	1619207600	29200	29200	29200	29200	34
386	20230721	132000	1618214800	29150	29200	29200	29150	24
387	20230721	131900	1617514900	29150	29200	29200	29150	91
388	20230721	131800	1614861700	29200	29200	29200	29150	38
389	20230721	131700	1613753000	29150	29200	29200	29150	1037
390	20230721	131600	1583523500	29200	29200	29200	29150	29
391	20230721	131500	1582677650	29200	29200	29200	29150	38
392	20230721	131400	1581568950	29200	29200	29200	29150	48
393	20230721	131300	1580169000	29200	29200	29200	29150	28
394	20230721	131200	1579352350	29200	29200	29200	29150	36
395	20230721	131100	1578302050	29150	29200	29200	29150	70
396	20230721	131000	1576259000	29200	29200	29200	29150	74
397	20230721	130900	1574099100	29200	29200	29200	29150	230
398	20230721	130800	1567394000	29200	29150	29200	29150	257
399	20230721	130700	1559899400	29200	29150	29200	29150	68
400	20230721	130600	1557914700	29150	29200	29200	29150	97
401	20230721	130500	1555082600	29150	29150	29200	29150	115
402	20230721	130400	1551729250	29200	29200	29200	29150	172
403	20230721	130300	1546708200	29150	29200	29200	29150	40
404	20230721	130200	1545541100	29150	29150	29200	29150	24
405	20230721	130100	1544841450	29150	29150	29200	29150	213
406	20230721	130000	1538626000	29150	29150	29200	29150	643
407	20230721	125900	1519881000	29150	29150	29150	29150	48
408	20230721	125800	1518481800	29150	29200	29200	29150	27
409	20230721	125700	1517694300	29200	29150	29200	29150	40
410	20230721	125600	1516527650	29200	29200	29200	29150	26
411	20230721	125500	1515769400	29150	29150	29200	29150	81
412	20230721	125400	1513408150	29150	29150	29200	29150	1330
413	20230721	125300	1474638500	29150	29150	29200	29150	52
414	20230721	125200	1473121700	29150	29200	29200	29150	621
415	20230721	125100	1455019300	29150	29200	29200	29150	23
416	20230721	125000	1454348600	29150	29200	29200	29150	2317
417	20230721	124900	1386732150	29200	29200	29250	29200	351
418	20230721	124800	1376481250	29250	29200	29250	29200	52
419	20230721	124700	1374962700	29250	29250	29250	29200	62
420	20230721	124600	1373150150	29250	29250	29250	29250	12
421	20230721	124500	1372799150	29200	29200	29200	29200	590
422	20230721	124400	1355571150	29200	29200	29200	29200	18
423	20230721	124300	1355045550	29250	29250	29250	29200	56
424	20230721	124200	1353408450	29250	29250	29250	29200	114
425	20230721	124100	1350079100	29200	29250	29250	29200	61
426	20230721	124000	1348295800	29200	29250	29250	29200	23
427	20230721	123900	1347624050	29200	29250	29250	29200	37
428	20230721	123800	1346543450	29200	29200	29250	29200	189
429	20230721	123700	1341024350	29200	29250	29250	29200	102
430	20230721	123600	1338041850	29250	29200	29250	29200	178
431	20230721	123500	1332843300	29250	29250	29250	29200	44
432	20230721	123400	1331557200	29250	29250	29250	29200	33
433	20230721	123300	1330592850	29250	29200	29250	29200	162
434	20230721	123200	1325861400	29250	29250	29300	29250	2990
435	20230721	123100	1238402900	29250	29250	29300	29250	458
436	20230721	123000	1225006300	29250	29250	29250	29250	143
437	20230721	122900	1220823550	29300	29250	29300	29250	23
438	20230721	122800	1220150750	29300	29250	29300	29250	44
439	20230721	122700	1218863350	29250	29300	29300	29250	52
440	20230721	122600	1217341950	29300	29250	29300	29250	85
441	20230721	122500	1214853300	29300	29300	29300	29300	35
442	20230721	122400	1213827800	29250	29300	29300	29250	29
443	20230721	122300	1212979050	29250	29300	29300	29250	39
444	20230721	122200	1211837250	29300	29250	29300	29250	19
445	20230721	122100	1211281450	29300	29300	29300	29250	56
446	20230721	122000	1209641550	29300	29250	29300	29250	19
447	20230721	121900	1209085750	29250	29300	29300	29250	590
448	20230721	121800	1191828150	29250	29300	29300	29250	626
449	20230721	121700	1173497250	29300	29250	29300	29250	24
450	20230721	121600	1172794950	29300	29350	29350	29300	602
451	20230721	121500	1155156250	29300	29300	29300	29300	18
452	20230721	121400	1154628850	29350	29300	29350	29300	99
453	20230721	121300	1151728100	29300	29300	29300	29300	140
454	20230721	121200	1147626100	29300	29300	29300	29300	4
455	20230721	121100	1147508900	29300	29350	29350	29300	41
456	20230721	121000	1146307400	29300	29300	29300	29300	0
457	20230721	120900	1146307400	29300	29300	29300	29300	57
458	20230721	120800	1144637300	29300	29300	29350	29300	1079
459	20230721	120700	1113022250	29300	29300	29300	29300	1910
460	20230721	120600	1057059250	29350	29350	29350	29350	41
461	20230721	120500	1055855900	29350	29300	29350	29300	1523
462	20230721	120400	1011231800	29300	29300	29300	29300	519
463	20230721	120300	996025100	29350	29300	29350	29300	25
464	20230721	120200	995292300	29300	29300	29350	29300	29
465	20230721	120100	994442100	29350	29300	29350	29300	103
466	20230721	120000	991422700	29300	29350	29350	29300	46
467	20230721	115900	990073500	29350	29300	29350	29300	156
468	20230721	115800	985502650	29300	29350	29350	29300	297
469	20230721	115700	976790200	29350	29350	29350	29350	18
470	20230721	115600	976261900	29350	29350	29350	29350	99
471	20230721	115500	973356250	29400	29400	29400	29400	1
472	20230721	115400	973326850	29350	29350	29350	29350	92
473	20230721	115300	970626650	29350	29350	29350	29350	611
474	20230721	115200	952693800	29300	29350	29350	29300	413
475	20230721	115100	940574050	29350	29350	29350	29350	44
476	20230721	115000	939282650	29350	29300	29350	29300	47
477	20230721	114900	937905050	29350	29350	29350	29350	351
478	20230721	114800	927603200	29350	29300	29350	29300	56
479	20230721	114700	925961900	29300	29300	29300	29300	20
480	20230721	114600	925375900	29300	29300	29350	29300	41
481	20230721	114500	924174400	29350	29350	29350	29350	20
482	20230721	114400	923587400	29350	29300	29350	29300	37
483	20230721	114300	922503250	29350	29350	29350	29300	229
484	20230721	114200	915782400	29350	29300	29350	29300	320
485	20230721	114100	906391300	29300	29300	29350	29300	26
486	20230721	114000	905629450	29350	29300	29350	29300	23
487	20230721	113900	904955350	29300	29300	29350	29300	32
488	20230721	113800	904017450	29350	29350	29350	29350	188
489	20230721	113700	898499650	29350	29350	29350	29350	1188
490	20230721	113600	863631850	29400	29350	29400	29350	660
491	20230721	113500	844260550	29350	29350	29350	29350	105
492	20230721	113400	841178800	29350	29350	29350	29350	155
493	20230721	113300	836629550	29350	29350	29350	29350	172
494	20230721	113200	831581350	29350	29350	29350	29350	6
495	20230721	113100	831405250	29400	29350	29400	29350	43
496	20230721	113000	830142900	29350	29350	29400	29350	90
497	20230721	112900	827500900	29400	29350	29400	29350	40
498	20230721	112800	826326750	29350	29400	29400	29350	9
499	20230721	112700	826062500	29400	29350	29400	29350	48
500	20230721	112600	824653450	29350	29350	29350	29350	0
501	20230721	112500	824653450	29350	29350	29400	29350	142
502	20230721	112400	820480750	29400	29350	29400	29350	105
503	20230721	112300	817397500	29350	29350	29350	29350	53
504	20230721	112200	815841950	29400	29400	29400	29400	5
505	20230721	112100	815694950	29350	29350	29350	29350	24
506	20230721	112000	814990550	29350	29400	29400	29350	55
507	20230721	111900	813375500	29350	29400	29400	29350	10
508	20230721	111800	813081800	29400	29350	29400	29350	93
509	20230721	111700	810349700	29400	29350	29400	29350	9
510	20230721	111600	810085500	29350	29400	29400	29350	44
511	20230721	111500	808794050	29400	29400	29400	29400	1
512	20230721	111400	808764650	29350	29350	29350	29350	53
513	20230721	111300	807209100	29350	29400	29400	29350	11
514	20230721	111200	806886200	29350	29350	29400	29350	154
515	20230721	111100	802366250	29350	29350	29350	29350	163
516	20230721	111000	797582200	29350	29400	29400	29350	63
517	20230721	110900	795732100	29350	29350	29350	29350	71
518	20230721	110800	793648250	29400	29400	29400	29350	208
519	20230721	110700	787534900	29350	29350	29350	29350	17
520	20230721	110600	787035950	29400	29350	29400	29350	237
521	20230721	110500	780079500	29350	29400	29400	29350	48
522	20230721	110400	778670650	29350	29350	29350	29350	36
523	20230721	110300	777614050	29400	29350	29400	29350	484
524	20230721	110200	763406150	29400	29350	29400	29350	34
525	20230721	110100	762407800	29350	29400	29400	29350	146
526	20230721	110000	758116350	29350	29350	29350	29350	7
527	20230721	105900	757910900	29350	29400	29400	29350	68
528	20230721	105800	755914500	29350	29400	29400	29350	17
529	20230721	105700	755415050	29400	29400	29400	29400	226
530	20230721	105600	748770650	29400	29400	29400	29350	45
531	20230721	105500	747448000	29400	29350	29400	29350	6
532	20230721	105400	747271650	29350	29350	29400	29350	13
533	20230721	105300	746889850	29350	29350	29350	29350	7
534	20230721	105200	746684400	29350	29350	29350	29350	3
535	20230721	105100	746596350	29350	29350	29350	29350	79
536	20230721	105000	744277700	29400	29350	29400	29350	273
537	20230721	104900	736264400	29350	29350	29350	29350	51
538	20230721	104800	734767550	29350	29400	29400	29350	41
539	20230721	104700	733564150	29400	29400	29400	29400	1
540	20230721	104600	733534750	29400	29400	29400	29400	14
541	20230721	104500	733123150	29400	29400	29400	29350	54
542	20230721	104400	731536550	29400	29350	29400	29350	336
543	20230721	104300	721659000	29400	29400	29400	29400	11
544	20230721	104200	721335600	29400	29400	29400	29350	35
545	20230721	104100	720306950	29400	29400	29400	29400	3
546	20230721	104000	720218750	29350	29350	29350	29350	123
547	20230721	103900	716608700	29400	29350	29400	29350	126
548	20230721	103800	712910500	29350	29400	29400	29350	9
549	20230721	103700	712646250	29400	29350	29400	29350	117
550	20230721	103600	709207200	29350	29350	29350	29350	0
551	20230721	103500	709207200	29350	29400	29400	29350	59
552	20230721	103400	707474750	29400	29400	29400	29400	35
553	20230721	103300	706445750	29350	29350	29350	29350	271
554	20230721	103200	698491900	29400	29400	29400	29400	14
555	20230721	103100	698080300	29400	29400	29400	29400	16
556	20230721	103000	697609900	29400	29400	29400	29350	75
557	20230721	102900	695406350	29400	29350	29400	29350	24
558	20230721	102800	694701100	29400	29400	29400	29400	10
559	20230721	102700	694407100	29350	29350	29350	29350	1
560	20230721	102600	694377750	29400	29400	29400	29400	50
561	20230721	102500	692907750	29400	29400	29400	29400	2
562	20230721	102400	692848950	29350	29400	29400	29350	29
563	20230721	102300	691997200	29400	29400	29400	29400	57
564	20230721	102200	690321400	29400	29400	29400	29350	242
565	20230721	102100	683207600	29350	29450	29450	29350	412
566	20230721	102000	671104550	29450	29450	29450	29400	98
567	20230721	101900	668219100	29450	29450	29450	29450	8
568	20230721	101800	667983500	29450	29450	29450	29450	14
569	20230721	101700	667571200	29450	29400	29450	29400	1032
570	20230721	101600	637180000	29400	29450	29450	29350	340
571	20230721	101500	627169300	29450	29400	29450	29400	354
572	20230721	101400	616745550	29400	29450	29450	29400	20
573	20230721	101300	616157150	29450	29350	29450	29350	344
574	20230721	101200	606043450	29400	29400	29400	29400	64
575	20230721	101100	604161850	29400	29400	29400	29400	23
576	20230721	101000	603485650	29400	29400	29400	29350	36
577	20230721	100900	602427300	29400	29400	29400	29400	11
578	20230721	100800	602103900	29400	29400	29400	29350	228
579	20230721	100700	595410700	29400	29450	29450	29400	1119
580	20230721	100600	562511850	29450	29450	29450	29450	5
581	20230721	100500	562364600	29450	29450	29450	29450	100
582	20230721	100400	559419600	29450	29450	29450	29450	1
583	20230721	100300	559390150	29450	29450	29450	29400	225
584	20230721	100200	552773650	29450	29450	29450	29400	408
585	20230721	100100	540758800	29500	29450	29500	29450	15
586	20230721	100000	540316950	29500	29500	29500	29500	1
587	20230721	095900	540287450	29450	29450	29450	29450	49
588	20230721	095800	538844400	29450	29450	29450	29450	274
589	20230721	095700	530775100	29500	29450	29500	29450	121
590	20230721	095600	527210600	29450	29450	29450	29450	21
591	20230721	095500	526592150	29500	29500	29500	29500	0
592	20230721	095400	526592150	29500	29500	29500	29500	2
593	20230721	095300	526533150	29450	29500	29500	29450	86
594	20230721	095200	523999800	29500	29500	29500	29500	6
595	20230721	095100	523822800	29450	29500	29500	29450	7
596	20230721	095000	523616350	29500	29450	29500	29450	72
597	20230721	094900	521493350	29500	29500	29500	29500	13
598	20230721	094800	521109850	29500	29500	29500	29500	5
599	20230721	094700	520962350	29500	29450	29500	29450	229
600	20230721	094600	514217100	29500	29450	29500	29450	52
601	20230721	094500	512685150	29450	29450	29450	29450	0
602	20230721	094400	512685150	29450	29450	29450	29450	506
603	20230721	094300	497783450	29450	29450	29450	29400	33
604	20230721	094200	496813100	29400	29400	29400	29400	107
605	20230721	094100	493667300	29400	29450	29450	29400	303
606	20230721	094000	484753950	29450	29450	29450	29450	131
607	20230721	093900	480896000	29450	29400	29450	29400	8
608	20230721	093800	480660750	29400	29450	29450	29400	592
609	20230721	093700	463255900	29400	29400	29450	29400	1203
610	20230721	093600	427887100	29450	29450	29450	29450	55
611	20230721	093500	426267350	29450	29450	29450	29450	17
612	20230721	093400	425766700	29450	29450	29450	29450	0
613	20230721	093300	425766700	29450	29400	29450	29400	769
614	20230721	093200	403158050	29400	29400	29400	29350	201
615	20230721	093100	397252150	29350	29400	29400	29350	269
616	20230721	093000	389344850	29400	29400	29400	29400	144
617	20230721	092900	385111250	29400	29400	29400	29350	42
618	20230721	092800	383877950	29400	29400	29400	29400	3
619	20230721	092700	383789750	29400	29400	29400	29350	100
620	20230721	092600	380851250	29400	29400	29400	29400	103
621	20230721	092500	377823050	29450	29450	29450	29450	17
622	20230721	092400	377322400	29450	29400	29450	29400	60
623	20230721	092300	375558100	29400	29400	29400	29400	133
624	20230721	092200	371647900	29400	29400	29400	29400	202
625	20230721	092100	365709100	29400	29400	29400	29400	75
626	20230721	092000	363504100	29400	29400	29450	29400	128
627	20230721	091900	359740850	29400	29400	29400	29350	291
628	20230721	091800	351185700	29450	29350	29450	29350	327
629	20230721	091700	341567800	29350	29300	29400	29300	285
630	20230721	091600	333207150	29300	29350	29350	29300	623
631	20230721	091500	314947800	29350	29400	29400	29350	3692
632	20230721	091400	206522300	29400	29450	29450	29400	328
633	20230721	091300	196878800	29450	29500	29500	29400	1123
634	20230721	091200	163855700	29500	29350	29500	29350	290
635	20230721	091100	155332800	29400	29400	29400	29350	370
636	20230721	091000	144460400	29350	29350	29350	29300	92
637	20230721	090900	141763600	29300	29350	29350	29300	551
638	20230721	090800	125594650	29350	29350	29350	29350	135
639	20230721	090700	121632400	29300	29300	29300	29300	62
640	20230721	090600	119815800	29300	29350	29350	29300	80
641	20230721	090500	117470700	29350	29350	29400	29300	208
642	20230721	090400	111362350	29350	29350	29350	29350	59
643	20230721	090300	109630700	29350	29300	29350	29300	122
644	20230721	090200	106051700	29300	29250	29300	29250	483
645	20230721	090100	91899850	29300	29400	29500	29250	1074
646	20230721	090000	60410800	29400	29500	29650	29400	1948