KissMeData/214450/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	202600	14698902800	124400	124400	124400	124400	1974
3	20230719	202500	14698902800	124400	124400	124400	124400	0
4	20230719	202400	14698902800	124400	124400	124400	124400	0
5	20230719	202300	14698902800	124400	124400	124400	124400	0
6	20230719	202200	14698902800	124400	124400	124400	124400	0
7	20230719	202100	14698902800	124400	124400	124400	124400	0
8	20230719	202000	14698902800	124400	124400	124400	124400	0
9	20230719	201900	14698902800	124400	124400	124400	124400	0
10	20230719	201800	14698902800	124400	124400	124400	124400	0
11	20230719	201700	14698902800	124400	124400	124400	124400	0
12	20230719	201600	14698902800	124400	124400	124400	124400	0
13	20230719	201500	14698902800	124400	124400	124400	124400	0
14	20230719	201400	14698902800	124400	124400	124400	124400	0
15	20230719	201300	14698902800	124400	124400	124400	124400	0
16	20230719	201200	14698902800	124400	124400	124400	124400	0
17	20230719	201100	14698902800	124400	124400	124400	124400	0
18	20230719	201000	14698902800	124400	124400	124400	124400	0
19	20230719	200900	14698902800	124400	124400	124400	124400	0
20	20230719	200800	14698902800	124400	124400	124400	124400	0
21	20230719	200700	14698902800	124400	124400	124400	124400	0
22	20230719	200600	14698902800	124400	124400	124400	124400	0
23	20230719	200500	14698902800	124400	124400	124400	124400	0
24	20230719	200400	14698902800	124400	124400	124400	124400	0
25	20230719	200300	14698902800	124400	124400	124400	124400	0
26	20230719	200200	14698902800	124400	124400	124400	124400	0
27	20230719	200100	14698902800	124400	124400	124400	124400	0
28	20230719	200000	14698902800	124400	124400	124400	124400	0
29	20230719	195900	14698902800	124400	124400	124400	124400	0
30	20230719	195800	14698902800	124400	124400	124400	124400	0
31	20230719	195700	14698902800	124400	124400	124400	124400	0
32	20230719	195600	14698902800	124400	124400	124400	124400	1974
33	20230719	195500	14698902800	124400	124400	124400	124400	0
34	20230719	195400	14698902800	124400	124400	124400	124400	0
35	20230719	195300	14698902800	124400	124400	124400	124400	0
36	20230719	195200	14698902800	124400	124400	124400	124400	0
37	20230719	195100	14698902800	124400	124400	124400	124400	0
38	20230719	195000	14698902800	124400	124400	124400	124400	0
39	20230719	194900	14698902800	124400	124400	124400	124400	0
40	20230719	194800	14698902800	124400	124400	124400	124400	0
41	20230719	194700	14698902800	124400	124400	124400	124400	0
42	20230719	194600	14698902800	124400	124400	124400	124400	0
43	20230719	194500	14698902800	124400	124400	124400	124400	0
44	20230719	194400	14698902800	124400	124400	124400	124400	0
45	20230719	194300	14698902800	124400	124400	124400	124400	0
46	20230719	194200	14698902800	124400	124400	124400	124400	0
47	20230719	194100	14698902800	124400	124400	124400	124400	0
48	20230719	194000	14698902800	124400	124400	124400	124400	0
49	20230719	193900	14698902800	124400	124400	124400	124400	0
50	20230719	193800	14698902800	124400	124400	124400	124400	0
51	20230719	193700	14698902800	124400	124400	124400	124400	0
52	20230719	193600	14698902800	124400	124400	124400	124400	0
53	20230719	193500	14698902800	124400	124400	124400	124400	0
54	20230719	193400	14698902800	124400	124400	124400	124400	0
55	20230719	193300	14698902800	124400	124400	124400	124400	0
56	20230719	193200	14698902800	124400	124400	124400	124400	0
57	20230719	193100	14698902800	124400	124400	124400	124400	0
58	20230719	193000	14698902800	124400	124400	124400	124400	0
59	20230719	192900	14698902800	124400	124400	124400	124400	0
60	20230719	192800	14698902800	124400	124400	124400	124400	0
61	20230719	192700	14698902800	124400	124400	124400	124400	0
62	20230719	192600	14698902800	124400	124400	124400	124400	1974
63	20230719	192500	14698902800	124400	124400	124400	124400	0
64	20230719	192400	14698902800	124400	124400	124400	124400	0
65	20230719	192300	14698902800	124400	124400	124400	124400	0
66	20230719	192200	14698902800	124400	124400	124400	124400	0
67	20230719	192100	14698902800	124400	124400	124400	124400	0
68	20230719	192000	14698902800	124400	124400	124400	124400	0
69	20230719	191900	14698902800	124400	124400	124400	124400	0
70	20230719	191800	14698902800	124400	124400	124400	124400	0
71	20230719	191700	14698902800	124400	124400	124400	124400	0
72	20230719	191600	14698902800	124400	124400	124400	124400	0
73	20230719	191500	14698902800	124400	124400	124400	124400	0
74	20230719	191400	14698902800	124400	124400	124400	124400	0
75	20230719	191300	14698902800	124400	124400	124400	124400	0
76	20230719	191200	14698902800	124400	124400	124400	124400	0
77	20230719	191100	14698902800	124400	124400	124400	124400	0
78	20230719	191000	14698902800	124400	124400	124400	124400	0
79	20230719	190900	14698902800	124400	124400	124400	124400	0
80	20230719	190800	14698902800	124400	124400	124400	124400	0
81	20230719	190700	14698902800	124400	124400	124400	124400	0
82	20230719	190600	14698902800	124400	124400	124400	124400	0
83	20230719	190500	14698902800	124400	124400	124400	124400	0
84	20230719	190400	14698902800	124400	124400	124400	124400	0
85	20230719	190300	14698902800	124400	124400	124400	124400	0
86	20230719	190200	14698902800	124400	124400	124400	124400	0
87	20230719	190100	14698902800	124400	124400	124400	124400	0
88	20230719	190000	14698902800	124400	124400	124400	124400	0
89	20230719	185900	14698902800	124400	124400	124400	124400	0
90	20230719	185800	14698902800	124400	124400	124400	124400	0
91	20230719	185700	14698902800	124400	124400	124400	124400	0
92	20230719	185600	14698902800	124400	124400	124400	124400	1974
93	20230719	185500	14698902800	124400	124400	124400	124400	0
94	20230719	185400	14698902800	124400	124400	124400	124400	0
95	20230719	185300	14698902800	124400	124400	124400	124400	0
96	20230719	185200	14698902800	124400	124400	124400	124400	0
97	20230719	185100	14698902800	124400	124400	124400	124400	0
98	20230719	185000	14698902800	124400	124400	124400	124400	0
99	20230719	184900	14698902800	124400	124400	124400	124400	0
100	20230719	184800	14698902800	124400	124400	124400	124400	0
101	20230719	184700	14698902800	124400	124400	124400	124400	0
102	20230719	184600	14698902800	124400	124400	124400	124400	0
103	20230719	184500	14698902800	124400	124400	124400	124400	0
104	20230719	184400	14698902800	124400	124400	124400	124400	0
105	20230719	184300	14698902800	124400	124400	124400	124400	0
106	20230719	184200	14698902800	124400	124400	124400	124400	0
107	20230719	184100	14698902800	124400	124400	124400	124400	0
108	20230719	184000	14698902800	124400	124400	124400	124400	0
109	20230719	183900	14698902800	124400	124400	124400	124400	0
110	20230719	183800	14698902800	124400	124400	124400	124400	0
111	20230719	183700	14698902800	124400	124400	124400	124400	0
112	20230719	183600	14698902800	124400	124400	124400	124400	0
113	20230719	183500	14698902800	124400	124400	124400	124400	0
114	20230719	183400	14698902800	124400	124400	124400	124400	0
115	20230719	183300	14698902800	124400	124400	124400	124400	0
116	20230719	183200	14698902800	124400	124400	124400	124400	0
117	20230719	183100	14698902800	124400	124400	124400	124400	0
118	20230719	183000	14698902800	124400	124400	124400	124400	0
119	20230719	182900	14698902800	124400	124400	124400	124400	0
120	20230719	182800	14698902800	124400	124400	124400	124400	0
121	20230719	182700	14698902800	124400	124400	124400	124400	0
122	20230719	182600	14698902800	124400	124400	124400	124400	1974
123	20230719	182500	14698902800	124400	124400	124400	124400	0
124	20230719	182400	14698902800	124400	124400	124400	124400	0
125	20230719	182300	14698902800	124400	124400	124400	124400	0
126	20230719	182200	14698902800	124400	124400	124400	124400	0
127	20230719	182100	14698902800	124400	124400	124400	124400	0
128	20230719	182000	14698902800	124400	124400	124400	124400	0
129	20230719	181900	14698902800	124400	124400	124400	124400	0
130	20230719	181800	14698902800	124400	124400	124400	124400	0
131	20230719	181700	14698902800	124400	124400	124400	124400	0
132	20230719	181600	14698902800	124400	124400	124400	124400	0
133	20230719	181500	14698902800	124400	124400	124400	124400	0
134	20230719	181400	14698902800	124400	124400	124400	124400	0
135	20230719	181300	14698902800	124400	124400	124400	124400	0
136	20230719	181200	14698902800	124400	124400	124400	124400	0
137	20230719	181100	14698902800	124400	124400	124400	124400	0
138	20230719	181000	14698902800	124400	124400	124400	124400	0
139	20230719	180900	14698902800	124400	124400	124400	124400	0
140	20230719	180800	14698902800	124400	124400	124400	124400	0
141	20230719	180700	14698902800	124400	124400	124400	124400	0
142	20230719	180600	14698902800	124400	124400	124400	124400	0
143	20230719	180500	14698902800	124400	124400	124400	124400	0
144	20230719	180400	14698902800	124400	124400	124400	124400	0
145	20230719	180300	14698902800	124400	124400	124400	124400	0
146	20230719	180200	14698902800	124400	124400	124400	124400	0
147	20230719	180100	14698902800	124400	124400	124400	124400	0
148	20230719	180000	14698902800	124400	124400	124400	124400	0
149	20230719	175900	14698902800	124400	124400	124400	124400	0
150	20230719	175800	14698902800	124400	124400	124400	124400	0
151	20230719	175700	14698902800	124400	124400	124400	124400	0
152	20230719	175600	14698902800	124400	124400	124400	124400	1974
153	20230719	175500	14698902800	124400	124400	124400	124400	0
154	20230719	175400	14698902800	124400	124400	124400	124400	0
155	20230719	175300	14698902800	124400	124400	124400	124400	0
156	20230719	175200	14698902800	124400	124400	124400	124400	0
157	20230719	175100	14698902800	124400	124400	124400	124400	0
158	20230719	175000	14698902800	124400	124400	124400	124400	0
159	20230719	174900	14698902800	124400	124400	124400	124400	0
160	20230719	174800	14698902800	124400	124400	124400	124400	0
161	20230719	174700	14698902800	124400	124400	124400	124400	0
162	20230719	174600	14698902800	124400	124400	124400	124400	0
163	20230719	174500	14698902800	124400	124400	124400	124400	0
164	20230719	174400	14698902800	124400	124400	124400	124400	0
165	20230719	174300	14698902800	124400	124400	124400	124400	0
166	20230719	174200	14698902800	124400	124400	124400	124400	0
167	20230719	174100	14698902800	124400	124400	124400	124400	0
168	20230719	174000	14698902800	124400	124400	124400	124400	0
169	20230719	173900	14698902800	124400	124400	124400	124400	0
170	20230719	173800	14698902800	124400	124400	124400	124400	0
171	20230719	173700	14698902800	124400	124400	124400	124400	0
172	20230719	173600	14698902800	124400	124400	124400	124400	0
173	20230719	173500	14698902800	124400	124400	124400	124400	0
174	20230719	173400	14698902800	124400	124400	124400	124400	0
175	20230719	173300	14698902800	124400	124400	124400	124400	0
176	20230719	173200	14698902800	124400	124400	124400	124400	0
177	20230719	173100	14698902800	124400	124400	124400	124400	0
178	20230719	173000	14698902800	124400	124400	124400	124400	0
179	20230719	172900	14698902800	124400	124400	124400	124400	0
180	20230719	172800	14698902800	124400	124400	124400	124400	0
181	20230719	172700	14698902800	124400	124400	124400	124400	0
182	20230719	172600	14698902800	124400	124400	124400	124400	1974
183	20230719	172500	14698902800	124400	124400	124400	124400	0
184	20230719	172400	14698902800	124400	124400	124400	124400	0
185	20230719	172300	14698902800	124400	124400	124400	124400	0
186	20230719	172200	14698902800	124400	124400	124400	124400	0
187	20230719	172100	14698902800	124400	124400	124400	124400	0
188	20230719	172000	14698902800	124400	124400	124400	124400	0
189	20230719	171900	14698902800	124400	124400	124400	124400	0
190	20230719	171800	14698902800	124400	124400	124400	124400	0
191	20230719	171700	14698902800	124400	124400	124400	124400	0
192	20230719	171600	14698902800	124400	124400	124400	124400	0
193	20230719	171500	14698902800	124400	124400	124400	124400	0
194	20230719	171400	14698902800	124400	124400	124400	124400	0
195	20230719	171300	14698902800	124400	124400	124400	124400	0
196	20230719	171200	14698902800	124400	124400	124400	124400	0
197	20230719	171100	14698902800	124400	124400	124400	124400	0
198	20230719	171000	14698902800	124400	124400	124400	124400	0
199	20230719	170900	14698902800	124400	124400	124400	124400	0
200	20230719	170800	14698902800	124400	124400	124400	124400	0
201	20230719	170700	14698902800	124400	124400	124400	124400	0
202	20230719	170600	14698902800	124400	124400	124400	124400	0
203	20230719	170500	14698902800	124400	124400	124400	124400	0
204	20230719	170400	14698902800	124400	124400	124400	124400	0
205	20230719	170300	14698902800	124400	124400	124400	124400	0
206	20230719	170200	14698902800	124400	124400	124400	124400	0
207	20230719	170100	14698902800	124400	124400	124400	124400	0
208	20230719	170000	14698902800	124400	124400	124400	124400	0
209	20230719	165900	14698902800	124400	124400	124400	124400	0
210	20230719	165800	14698902800	124400	124400	124400	124400	0
211	20230719	165700	14698902800	124400	124400	124400	124400	0
212	20230719	165600	14698902800	124400	124400	124400	124400	1974
213	20230719	165500	14698902800	124400	124400	124400	124400	0
214	20230719	165400	14698902800	124400	124400	124400	124400	0
215	20230719	165300	14698902800	124400	124400	124400	124400	0
216	20230719	165200	14698902800	124400	124400	124400	124400	0
217	20230719	165100	14698902800	124400	124400	124400	124400	0
218	20230719	165000	14698902800	124400	124400	124400	124400	0
219	20230719	164900	14698902800	124400	124400	124400	124400	0
220	20230719	164800	14698902800	124400	124400	124400	124400	0
221	20230719	164700	14698902800	124400	124400	124400	124400	0
222	20230719	164600	14698902800	124400	124400	124400	124400	0
223	20230719	164500	14698902800	124400	124400	124400	124400	0
224	20230719	164400	14698902800	124400	124400	124400	124400	0
225	20230719	164300	14698902800	124400	124400	124400	124400	0
226	20230719	164200	14698902800	124400	124400	124400	124400	0
227	20230719	164100	14698902800	124400	124400	124400	124400	0
228	20230719	164000	14698902800	124400	124400	124400	124400	0
229	20230719	163900	14698902800	124400	124400	124400	124400	0
230	20230719	163800	14698902800	124400	124400	124400	124400	0
231	20230719	163700	14698902800	124400	124400	124400	124400	0
232	20230719	163600	14698902800	124400	124400	124400	124400	0
233	20230719	163500	14698902800	124400	124400	124400	124400	0
234	20230719	163400	14698902800	124400	124400	124400	124400	0
235	20230719	163300	14698902800	124400	124400	124400	124400	0
236	20230719	163200	14698902800	124400	124400	124400	124400	0
237	20230719	163100	14698902800	124400	124400	124400	124400	0
238	20230719	163000	14698902800	124400	124400	124400	124400	0
239	20230719	162900	14698902800	124400	124400	124400	124400	0
240	20230719	162800	14698902800	124400	124400	124400	124400	0
241	20230719	162700	14698902800	124400	124400	124400	124400	0
242	20230719	162600	14698902800	124400	124400	124400	124400	1974
243	20230719	162500	14698902800	124400	124400	124400	124400	0
244	20230719	162400	14698902800	124400	124400	124400	124400	0
245	20230719	162300	14698902800	124400	124400	124400	124400	0
246	20230719	162200	14698902800	124400	124400	124400	124400	0
247	20230719	162100	14698902800	124400	124400	124400	124400	0
248	20230719	162000	14698902800	124400	124400	124400	124400	0
249	20230719	161900	14698902800	124400	124400	124400	124400	0
250	20230719	161800	14698902800	124400	124400	124400	124400	0
251	20230719	161700	14698902800	124400	124400	124400	124400	0
252	20230719	161600	14698902800	124400	124400	124400	124400	0
253	20230719	161500	14698902800	124400	124400	124400	124400	0
254	20230719	161400	14698902800	124400	124400	124400	124400	0
255	20230719	161300	14698902800	124400	124400	124400	124400	0
256	20230719	161200	14698902800	124400	124400	124400	124400	0
257	20230719	161100	14698902800	124400	124400	124400	124400	0
258	20230719	161000	14698902800	124400	124400	124400	124400	0
259	20230719	160900	14698902800	124400	124400	124400	124400	0
260	20230719	160800	14698902800	124400	124400	124400	124400	0
261	20230719	160700	14698902800	124400	124400	124400	124400	0
262	20230719	160600	14698902800	124400	124400	124400	124400	0
263	20230719	160500	14698902800	124400	124400	124400	124400	0
264	20230719	160400	14698902800	124400	124400	124400	124400	0
265	20230719	160300	14698902800	124400	124400	124400	124400	0
266	20230719	160200	14698902800	124400	124400	124400	124400	0
267	20230719	160100	14698902800	124400	124400	124400	124400	0
268	20230719	160000	14698902800	124400	124400	124400	124400	0
269	20230719	155900	14698902800	124400	124400	124400	124400	0
270	20230719	155800	14698902800	124400	124400	124400	124400	0
271	20230719	155700	14698902800	124400	124400	124400	124400	0
272	20230719	155600	14698902800	124400	124400	124400	124400	1974
273	20230719	155500	14698902800	124400	124400	124400	124400	0
274	20230719	155400	14698902800	124400	124400	124400	124400	0
275	20230719	155300	14698902800	124400	124400	124400	124400	0
276	20230719	155200	14698902800	124400	124400	124400	124400	0
277	20230719	155100	14698902800	124400	124400	124400	124400	0
278	20230719	155000	14698902800	124400	124400	124400	124400	0
279	20230719	154900	14698902800	124400	124400	124400	124400	0
280	20230719	154800	14698902800	124400	124400	124400	124400	0
281	20230719	154700	14698902800	124400	124400	124400	124400	0
282	20230719	154600	14698902800	124400	124400	124400	124400	0
283	20230719	154500	14698902800	124400	124400	124400	124400	0
284	20230719	154400	14698902800	124400	124400	124400	124400	0
285	20230719	154300	14698902800	124400	124400	124400	124400	0
286	20230719	154200	14698902800	124400	124400	124400	124400	0
287	20230719	154100	14698902800	124400	124400	124400	124400	0
288	20230719	154000	14698902800	124400	124400	124400	124400	0
289	20230719	153900	14698902800	124400	124400	124400	124400	0
290	20230719	153800	14698902800	124400	124400	124400	124400	0
291	20230719	153700	14698902800	124400	124400	124400	124400	0
292	20230719	153600	14698902800	124400	124400	124400	124400	0
293	20230719	153500	14698902800	124400	124400	124400	124400	0
294	20230719	153400	14698902800	124400	124400	124400	124400	0
295	20230719	153300	14698902800	124400	124400	124400	124400	0
296	20230719	153200	14698902800	124400	124400	124400	124400	0
297	20230719	153100	14698902800	124400	124400	124400	124400	0
298	20230719	153000	14698902800	124400	124400	124400	124400	1974
299	20230719	152900	14453337200	123800	123800	123800	123800	0
300	20230719	152800	14453337200	123800	123800	123800	123800	0
301	20230719	152700	14453337200	123800	123800	123800	123800	0
302	20230719	152600	14453337200	123800	123800	123800	123800	0
303	20230719	152500	14453337200	123800	123800	123800	123800	0
304	20230719	152400	14453337200	123800	123800	123800	123800	0
305	20230719	152300	14453337200	123800	123800	123800	123800	0
306	20230719	152200	14453337200	123800	123800	123800	123800	0
307	20230719	152100	14453337200	123800	123800	123800	123800	0
308	20230719	152000	14453337200	123800	123800	123800	123800	0
309	20230719	151900	14453337200	123800	123800	123900	123700	175
310	20230719	151800	14431672900	123800	123900	123900	123700	242
311	20230719	151700	14401712300	123900	123900	123900	123800	89
312	20230719	151600	14390691200	123900	124200	124200	123800	442
313	20230719	151500	14335900700	124100	124100	124200	124100	113
314	20230719	151400	14321875600	124200	124200	124300	124200	190
315	20230719	151300	14298263200	124200	124100	124200	124100	93
316	20230719	151200	14286717000	124200	124100	124200	124100	64
317	20230719	151100	14278771200	124100	124200	124200	124100	235
318	20230719	151000	14249602000	124200	124100	124200	124000	144
319	20230719	150900	14231733300	124200	124200	124300	124100	211
320	20230719	150800	14205525100	124200	124400	124400	124100	228
321	20230719	150700	14177189200	124400	124500	124600	124300	177
322	20230719	150600	14155175000	124400	124500	124600	124300	589
323	20230719	150500	14081897200	124500	124500	124700	124300	366
324	20230719	150400	14036330100	124500	124300	124600	124100	1037
325	20230719	150300	13907378500	124300	124200	124300	124200	511
326	20230719	150200	13843869300	124200	124200	124300	124200	74
327	20230719	150100	13834677300	124200	124100	124300	124100	149
328	20230719	150000	13816175000	124100	124300	124300	124100	271
329	20230719	145900	13782509200	124300	124200	124300	124200	144
330	20230719	145800	13764619500	124200	124300	124300	124100	154
331	20230719	145700	13745486400	124300	124400	124400	124100	333
332	20230719	145600	13704105700	124300	124600	124600	124300	655
333	20230719	145500	13622633300	124600	124700	124700	124500	1411
334	20230719	145400	13446812900	124700	124700	124800	124600	488
335	20230719	145300	13385955600	124700	124700	124900	124600	668
336	20230719	145200	13302600200	124900	124700	124900	124600	544
337	20230719	145100	13234741300	124700	124700	124800	124600	786
338	20230719	145000	13136742100	124700	124600	124700	124600	280
339	20230719	144900	13101833600	124600	124500	124700	124500	371
340	20230719	144800	13055608000	124700	124600	124700	124400	262
341	20230719	144700	13022967600	124600	124400	124600	124300	361
342	20230719	144600	12978028800	124400	124400	124400	124300	158
343	20230719	144500	12958375200	124400	124300	124500	124200	182
344	20230719	144400	12935746100	124400	124500	124500	124200	149
345	20230719	144300	12917218000	124400	124300	124500	124200	252
346	20230719	144200	12885882900	124300	124200	124500	124200	188
347	20230719	144100	12862518200	124300	124300	124300	124100	69
348	20230719	144000	12853946300	124300	124400	124400	124000	431
349	20230719	143900	12800402900	124400	124300	124400	124200	206
350	20230719	143800	12774797100	124200	124100	124300	124000	109
351	20230719	143700	12761264200	124100	124300	124300	124000	147
352	20230719	143600	12743013000	124200	124200	124400	124000	390
353	20230719	143500	12694600600	124200	124200	124400	124000	221
354	20230719	143400	12667143300	124200	124400	124400	124200	167
355	20230719	143300	12646387300	124400	124200	124400	124200	151
356	20230719	143200	12627611500	124300	124200	124400	124100	120
357	20230719	143100	12612700700	124100	124200	124400	124000	231
358	20230719	143000	12584032200	124200	123800	124400	123700	255
359	20230719	142900	12552401700	123900	123800	123900	123800	117
360	20230719	142800	12537907600	123900	123500	124000	123500	1099
361	20230719	142700	12402020500	123500	123700	123700	123500	317
362	20230719	142600	12362836000	123700	123600	123700	123600	173
363	20230719	142500	12341442200	123700	123700	123700	123600	221
364	20230719	142400	12314113900	123600	123700	123700	123500	115
365	20230719	142300	12299896200	123700	123600	123700	123500	356
366	20230719	142200	12255887400	123500	123600	123600	123500	190
367	20230719	142100	12232412300	123500	123600	123600	123500	167
368	20230719	142000	12211778400	123600	123500	123700	123400	149
369	20230719	141900	12193364000	123500	123600	123600	123400	327
370	20230719	141800	12152976500	123600	123500	123700	123400	156
371	20230719	141700	12133702800	123300	123500	123700	123300	1287
372	20230719	141600	11974948700	123600	123600	123700	123500	105
373	20230719	141500	11961971300	123500	123600	123600	123500	750
374	20230719	141400	11869279300	123600	123500	123700	123500	140
375	20230719	141300	11851972500	123500	123600	123700	123500	146
376	20230719	141200	11833924500	123600	123700	123800	123600	223
377	20230719	141100	11806350900	123600	123700	123800	123600	211
378	20230719	141000	11780257400	123700	123700	123800	123700	178
379	20230719	140900	11758229100	123700	123900	124000	123700	226
380	20230719	140800	11730246300	123900	123900	124000	123700	182
381	20230719	140700	11707709000	123900	123800	123900	123700	175
382	20230719	140600	11686034800	123700	123800	124000	123700	201
383	20230719	140500	11661145200	123800	123700	123900	123700	132
384	20230719	140400	11644799700	123800	123700	123800	123500	190
385	20230719	140300	11621296300	123700	123800	123900	123600	250
386	20230719	140200	11590354800	123800	123800	124000	123800	146
387	20230719	140100	11572273000	123800	123700	123900	123600	122
388	20230719	140000	11557177900	123700	123800	123900	123600	256
389	20230719	135900	11525506200	123800	123900	124000	123800	182
390	20230719	135800	11502946800	123900	123900	124000	123800	270
391	20230719	135700	11469495500	123800	123900	123900	123800	173
392	20230719	135600	11448067800	123900	123900	123900	123600	185
393	20230719	135500	11425167800	123900	124100	124100	123900	179
394	20230719	135400	11402970300	124000	124000	124100	123900	306
395	20230719	135300	11365031400	123900	124100	124100	123800	716
396	20230719	135200	11276306800	124000	124500	124700	124000	1360
397	20230719	135100	11107428600	124600	124700	124700	124500	186
398	20230719	135000	11084242000	124600	124700	124800	124400	497
399	20230719	134900	11022376600	124700	124600	124900	124600	228
400	20230719	134800	10993943700	124600	124400	124600	124400	232
401	20230719	134700	10965061100	124400	124400	124500	124300	417
402	20230719	134600	10913188400	124400	123900	124400	123800	448
403	20230719	134500	10857556400	123800	123700	123900	123700	453
404	20230719	134400	10801469600	123800	123700	123800	123700	195
405	20230719	134300	10777336900	123800	123700	123800	123500	697
406	20230719	134200	10691135300	123600	123500	123600	123400	531
407	20230719	134100	10625549400	123500	123500	123500	123300	521
408	20230719	134000	10561244000	123500	123500	123500	123300	227
409	20230719	133900	10533219500	123500	123500	123600	123400	134
410	20230719	133800	10516669300	123500	123300	123600	123300	425
411	20230719	133700	10464214400	123300	123300	123400	123200	99
412	20230719	133600	10452010400	123300	123300	123400	123200	151
413	20230719	133500	10433388700	123200	123300	123400	123200	162
414	20230719	133400	10413419500	123200	123400	123400	123100	101
415	20230719	133300	10400974800	123300	123200	123300	123100	135
416	20230719	133200	10384342800	123300	123300	123400	123200	139
417	20230719	133100	10367202200	123400	123600	123600	123200	224
418	20230719	133000	10339549400	123500	123300	123600	123300	634
419	20230719	132900	10261290100	123300	123300	123400	123300	145
420	20230719	132800	10243405700	123300	123300	123400	123300	151
421	20230719	132700	10224783200	123300	123300	123400	123300	123
422	20230719	132600	10209611700	123300	123300	123400	123200	200
423	20230719	132500	10184949200	123300	123300	123400	123200	1053
424	20230719	132400	10055142000	123400	123200	123400	123200	277
425	20230719	132300	10020994900	123200	123300	123400	123200	144
426	20230719	132200	10003238500	123300	123300	123400	123300	311
427	20230719	132100	9964890200	123200	123200	123400	123200	181
428	20230719	132000	9942584900	123300	123300	123300	123200	88
429	20230719	131900	9931734900	123300	123100	123300	122900	595
430	20230719	131800	9858526700	123000	123300	123300	123000	196
431	20230719	131700	9834379700	123300	123300	123400	123300	74
432	20230719	131600	9825253100	123300	123200	123400	123200	118
433	20230719	131500	9810702600	123200	123400	123400	123200	119
434	20230719	131400	9796029500	123400	123400	123400	123200	78
435	20230719	131300	9786412400	123300	123500	123600	123100	430
436	20230719	131200	9733368400	123500	123700	123700	123500	317
437	20230719	131100	9694213500	123600	123700	123700	123600	83
438	20230719	131000	9683948600	123600	123900	123900	123600	87
439	20230719	130900	9673180700	123800	123800	123900	123700	158
440	20230719	130800	9653624900	123700	123800	123800	123700	49
441	20230719	130700	9647560900	123700	123700	123800	123600	103
442	20230719	130600	9634819600	123800	123900	123900	123600	81
443	20230719	130500	9624792200	123900	123700	123900	123600	101
444	20230719	130400	9612297900	123700	123800	123900	123700	39
445	20230719	130300	9607469600	123800	123900	123900	123700	191
446	20230719	130200	9583813800	123800	123800	123900	123800	40
447	20230719	130100	9578859900	123800	123900	124000	123800	54
448	20230719	130000	9572171100	123900	123500	123900	123500	376
449	20230719	125900	9525665200	123600	123800	123900	123500	180
450	20230719	125800	9503401100	123800	123900	124000	123800	158
451	20230719	125700	9483824500	123900	124000	124000	123900	92
452	20230719	125600	9472423000	124000	123700	124000	123700	288
453	20230719	125500	9436742500	123800	123600	123900	123500	340
454	20230719	125400	9394690800	123600	123700	123700	123600	110
455	20230719	125300	9381091600	123600	124000	124000	123600	234
456	20230719	125200	9352112900	123900	124000	124100	123900	339
457	20230719	125100	9310081600	124100	124000	124100	124000	114
458	20230719	125000	9295943500	124000	124000	124100	124000	61
459	20230719	124900	9288378000	124100	123900	124100	123900	572
460	20230719	124800	9217459900	124100	123800	124400	123700	519
461	20230719	124700	9153173900	123700	123700	123800	123600	274
462	20230719	124600	9119285400	123700	123700	123700	123600	110
463	20230719	124500	9105683100	123700	123800	123800	123600	238
464	20230719	124400	9076246800	123700	123800	123800	123700	192
465	20230719	124300	9052483900	123700	123700	123800	123700	54
466	20230719	124200	9045802300	123800	123700	123800	123700	293
467	20230719	124100	9009554500	123600	123600	123700	123600	87
468	20230719	124000	8998797500	123600	123700	123800	123600	47
469	20230719	123900	8992983900	123700	123600	124000	123600	170
470	20230719	123800	8971945700	123600	123700	124100	123300	238
471	20230719	123700	8942519800	123800	124000	124300	123700	103
472	20230719	123600	8929759200	123800	123400	123800	123400	373
473	20230719	123500	8883676100	123500	123500	123600	123400	152
474	20230719	123400	8864903100	123500	123600	123600	123500	76
475	20230719	123300	8855514100	123500	123600	123600	123500	103
476	20230719	123200	8842790100	123500	123600	123600	123500	65
477	20230719	123100	8834761600	123600	123600	123700	123500	96
478	20230719	123000	8822895900	123600	123600	123800	123600	180
479	20230719	122900	8800642800	123700	123900	123900	123700	64
480	20230719	122800	8792721200	123900	123800	123900	123700	112
481	20230719	122700	8778853800	123900	124800	124800	123700	128
482	20230719	122600	8762967700	123800	123900	123900	123700	149
483	20230719	122500	8744520200	123700	124000	124000	123600	190
484	20230719	122400	8720995500	124000	123800	124200	123800	38
485	20230719	122300	8716285700	123800	123700	124000	123700	97
486	20230719	122200	8704277300	123600	123600	123700	123400	115
487	20230719	122100	8690066400	123700	123700	123800	123700	46
488	20230719	122000	8684375500	123900	123600	123900	123500	89
489	20230719	121900	8673374400	123600	123500	123600	123500	117
490	20230719	121800	8658917200	123600	123700	123700	123500	30
491	20230719	121700	8655209100	123700	123700	123700	123500	70
492	20230719	121600	8646554800	123600	123900	123900	123500	134
493	20230719	121500	8629993900	123800	123600	123800	123500	134
494	20230719	121400	8613423700	123600	123800	123800	123500	84
495	20230719	121300	8603040300	123800	123800	123900	123700	46
496	20230719	121200	8597346300	123800	123700	124000	123700	104
497	20230719	121100	8584467900	123700	123700	123800	123700	48
498	20230719	121000	8578529400	123700	124100	124100	123500	86
499	20230719	120900	8567891200	124000	123800	124000	123700	107
500	20230719	120800	8554639800	123800	123900	123900	123800	103
501	20230719	120700	8541883600	124000	124200	124200	123800	134
502	20230719	120600	8525271200	124000	123600	124000	123500	267
503	20230719	120500	8492242600	123600	123700	123700	123600	54
504	20230719	120400	8485567400	123600	123800	123800	123600	78
505	20230719	120300	8475917100	123800	123900	123900	123600	26
506	20230719	120200	8472700200	123700	123800	123900	123700	146
507	20230719	120100	8454632300	123900	123900	124500	123700	420
508	20230719	120000	8402572400	123800	123500	123900	123400	109
509	20230719	115900	8389110100	123400	123600	123800	123400	108
510	20230719	115800	8375761100	123500	123700	123700	123400	171
511	20230719	115700	8354636400	123700	123800	123800	123700	57
512	20230719	115600	8347584200	123700	123800	123900	123500	284
513	20230719	115500	8312473200	123900	123900	123900	123800	110
514	20230719	115400	8298852000	123900	123800	123900	123800	80
515	20230719	115300	8288945200	123800	124100	124200	123800	171
516	20230719	115200	8267753000	124000	124100	124100	123700	203
517	20230719	115100	8242597500	124000	124200	124300	124000	93
518	20230719	115000	8231059700	124200	123800	124200	123600	140
519	20230719	114900	8213723300	123900	124100	124100	123900	76
520	20230719	114800	8204301800	124200	124200	124300	124100	134
521	20230719	114700	8187656100	124200	124300	124300	124200	91
522	20230719	114600	8176351100	124200	124600	124600	124200	170
523	20230719	114500	8155215900	124600	124600	124700	124400	473
524	20230719	114400	8096307400	124600	124700	125000	124600	204
525	20230719	114300	8070861900	124800	125500	125500	124700	521
526	20230719	114200	8005661400	125500	125500	125600	125400	118
527	20230719	114100	7990853000	125400	125400	125600	125300	732
528	20230719	114000	7898957400	125400	125500	125500	125300	333
529	20230719	113900	7857190400	125500	125400	125500	125400	196
530	20230719	113800	7832597500	125400	125500	125500	125300	324
531	20230719	113700	7791967500	125500	125500	125500	125400	316
532	20230719	113600	7752315800	125500	125400	125500	125300	390
533	20230719	113500	7703389800	125500	125600	125600	125400	335
534	20230719	113400	7661351000	125500	125500	125600	125400	434
535	20230719	113300	7606875500	125500	125200	125500	125200	532
536	20230719	113200	7540171700	125200	125200	125200	125100	669
537	20230719	113100	7456419600	125200	125100	125200	125100	242
538	20230719	113000	7426125300	125100	124800	125100	124800	3016
539	20230719	112900	7049105100	124900	124800	124900	124700	195
540	20230719	112800	7024757700	124800	124900	124900	124700	227
541	20230719	112700	6996413700	124900	124700	124900	124700	443
542	20230719	112600	6941121600	124800	124700	124800	124600	225
543	20230719	112500	6913053700	124600	124700	124800	124500	334
544	20230719	112400	6871409900	124700	124500	124800	124400	278
545	20230719	112300	6836742500	124600	124500	124600	124000	144
546	20230719	112200	6818816200	124500	124500	124600	124100	490
547	20230719	112100	6757831000	124300	124200	124500	124000	173
548	20230719	112000	6736334500	124200	124300	124400	124000	245
549	20230719	111900	6705899900	124200	124300	124500	124000	366
550	20230719	111800	6660412200	124300	124100	124300	124000	275
551	20230719	111700	6626259500	124100	123700	124100	123700	388
552	20230719	111600	6578155900	123700	123900	123900	123600	326
553	20230719	111500	6537814000	123800	123700	123800	123600	312
554	20230719	111400	6499210400	123700	123700	123800	123500	233
555	20230719	111300	6470391900	123700	123500	123700	123300	232
556	20230719	111200	6441727500	123300	122800	123500	122700	567
557	20230719	111100	6371979300	122800	122800	122800	122400	238
558	20230719	111000	6342814700	122700	122000	122800	122000	683
559	20230719	110900	6259147500	121900	122100	122100	121900	78
560	20230719	110800	6249634200	122000	122000	122200	122000	780
561	20230719	110700	6154438500	122000	121600	122200	121600	922
562	20230719	110600	6041989000	121700	122200	122300	121700	964
563	20230719	110500	5924458000	122100	122000	122300	121800	1127
564	20230719	110400	5786941500	121900	121900	122200	121800	536
565	20230719	110300	5721569100	121800	122000	122000	121800	101
566	20230719	110200	5709256100	122000	122000	122200	121900	327
567	20230719	110100	5669340100	122100	122000	122100	121900	183
568	20230719	110000	5647013700	121900	122100	122200	121900	118
569	20230719	105900	5632616600	121800	122100	122200	121800	1165
570	20230719	105800	5490649500	122100	122100	122200	122000	128
571	20230719	105700	5475023500	122100	122000	122200	122000	310
572	20230719	105600	5437174200	122000	122100	122100	122000	734
573	20230719	105500	5347596300	122100	122100	122300	122100	532
574	20230719	105400	5282588900	122200	122400	122400	122100	458
575	20230719	105300	5226572300	122400	122400	122500	122400	109
576	20230719	105200	5213228500	122400	122600	122600	122400	125
577	20230719	105100	5197917700	122500	122400	122700	122400	181
578	20230719	105000	5175747500	122600	122400	122700	122300	98
579	20230719	104900	5163742400	122400	122500	122500	122300	300
580	20230719	104800	5127024800	122500	122600	122700	122500	213
581	20230719	104700	5100924300	122700	122800	122900	122600	420
582	20230719	104600	5049364100	122800	122800	122900	122800	102
583	20230719	104500	5036837200	122800	122700	123000	122700	99
584	20230719	104400	5024671200	122600	122800	123000	122600	208
585	20230719	104300	4999140200	122800	123200	123200	122800	103
586	20230719	104200	4986478800	123100	122800	123200	122800	481
587	20230719	104100	4927336500	122800	122800	122900	122800	42
588	20230719	104000	4922178400	122800	122700	122900	122500	314
589	20230719	103900	4883637200	122600	123100	123200	122600	154
590	20230719	103800	4864713200	123200	123500	123500	123100	125
591	20230719	103700	4849306100	123500	123100	123600	123100	206
592	20230719	103600	4823879800	123100	122600	123100	122600	702
593	20230719	103500	4737622700	122600	122900	122900	122600	190
594	20230719	103400	4714292000	122900	122900	122900	122800	95
595	20230719	103300	4702620500	122800	122800	122900	122800	110
596	20230719	103200	4689112000	122900	122900	122900	122800	89
597	20230719	103100	4678178600	122900	122700	122900	122700	298
598	20230719	103000	4641568100	122700	122800	122800	122600	163
599	20230719	102900	4621562400	122900	122800	122900	122600	132
600	20230719	102800	4605366700	122700	122600	122700	122400	155
601	20230719	102700	4586367300	122500	122600	122600	122400	126
602	20230719	102600	4570930000	122600	122400	122800	122300	221
603	20230719	102500	4543850800	122400	122400	122500	122300	237
604	20230719	102400	4514850300	122400	122600	122800	122400	250
605	20230719	102300	4484211200	122700	122800	122900	122400	150
606	20230719	102200	4465805800	122900	122800	123000	122800	218
607	20230719	102100	4439031600	122900	122900	123100	122700	123
608	20230719	102000	4423914300	122900	122500	122900	122300	468
609	20230719	101900	4366557800	122600	122800	122800	122600	135
610	20230719	101800	4349999300	122700	122700	122800	122700	89
611	20230719	101700	4339077800	122700	122800	122900	122700	227
612	20230719	101600	4311204900	122800	122700	122900	122500	133
613	20230719	101500	4294891000	122500	122400	122600	122400	119
614	20230719	101400	4280312300	122400	122700	122700	122400	444
615	20230719	101300	4225938400	122700	122400	122700	122300	343
616	20230719	101200	4183900600	122400	122400	122500	122300	101
617	20230719	101100	4171537500	122400	122500	122500	122400	318
618	20230719	101000	4132595900	122500	122500	122700	122400	347
619	20230719	100900	4090064200	122400	122000	122400	122000	532
620	20230719	100800	4025135000	122100	121900	122200	121900	315
621	20230719	100700	3986693100	121900	121800	122300	121800	411
622	20230719	100600	3936545000	121700	122100	122300	121700	218
623	20230719	100500	3909959400	122300	121900	122300	121900	221
624	20230719	100400	3882964000	121800	121700	121900	121600	651
625	20230719	100300	3803730800	121700	122100	122100	121700	916
626	20230719	100200	3692096200	122100	122400	122400	122100	204
627	20230719	100100	3667156800	122400	122500	122500	122300	84
628	20230719	100000	3656879600	122300	122400	122600	122300	216
629	20230719	095900	3630430900	122400	122200	122400	122100	126
630	20230719	095800	3615014300	122200	122300	122500	122100	416
631	20230719	095700	3564175000	122100	122400	122400	122000	358
632	20230719	095600	3520415500	122300	122500	122500	122000	1609
633	20230719	095500	3323795700	122400	122600	122600	122400	136
634	20230719	095400	3307133700	122600	122600	122600	122500	61
635	20230719	095300	3299657700	122600	122500	122600	122500	109
636	20230719	095200	3286297900	122500	123100	123100	122500	1190
637	20230719	095100	3140349700	123100	123000	123200	123000	183
638	20230719	095000	3117824300	123000	123100	123200	122900	473
639	20230719	094900	3059627100	123000	123400	123400	123000	469
640	20230719	094800	3001872300	123300	123300	123500	123300	92
641	20230719	094700	2990522900	123400	123400	123500	123400	101
642	20230719	094600	2978059100	123500	123400	123500	123400	33
643	20230719	094500	2973985300	123400	123600	123600	123300	156
644	20230719	094400	2954722600	123700	123700	123700	123600	48
645	20230719	094300	2948788000	123600	123600	123700	123400	87
646	20230719	094200	2938034700	123600	123500	123800	123300	129
647	20230719	094100	2922091600	123500	123500	123500	123300	779
648	20230719	094000	2825963500	123500	123700	123700	123500	264
649	20230719	093900	2793341400	123700	123700	123700	123600	141
650	20230719	093800	2775904400	123700	124000	124000	123700	408
651	20230719	093700	2725367800	124000	124100	124100	124000	322
652	20230719	093600	2685439700	124000	124000	124100	124000	49
653	20230719	093500	2679359900	124000	124100	124200	124000	218
654	20230719	093400	2652308500	124100	124300	124300	124100	136
655	20230719	093300	2635414900	124200	124300	124300	124200	54
656	20230719	093200	2628705200	124300	124800	124800	124300	179
657	20230719	093100	2606424100	124800	124100	125200	124000	1570
658	20230719	093000	2410980700	124100	124200	124200	124000	115
659	20230719	092900	2396707300	124100	123900	124200	123700	298
660	20230719	092800	2359785400	123900	124200	124200	123700	301
661	20230719	092700	2322472500	124300	124400	124500	124200	184
662	20230719	092600	2299592200	124400	124100	124400	124100	306
663	20230719	092500	2261536300	124100	123900	124100	123900	78
664	20230719	092400	2251859400	124000	124100	124200	123900	133
665	20230719	092300	2235363900	124100	123800	124100	123800	325
666	20230719	092200	2195064500	123700	123500	124000	123500	991
667	20230719	092100	2072310100	123600	123800	123800	123500	48
668	20230719	092000	2066374600	123700	122600	123700	122600	410
669	20230719	091900	2015890500	122500	122900	123000	122500	421
670	20230719	091800	1964153600	122900	122500	123100	122500	195
671	20230719	091700	1940203700	122700	123400	123400	122300	385
672	20230719	091600	1892924000	123400	122800	123500	122700	283
673	20230719	091500	1858093500	122700	123100	123100	122700	609
674	20230719	091400	1783303000	123300	122900	124000	122800	295
675	20230719	091300	1747008700	123700	122000	123700	121800	959
676	20230719	091200	1629885000	121800	122000	122100	121800	322
677	20230719	091100	1590608400	122000	122000	122000	121700	1466
678	20230719	091000	1412049100	121700	120900	122000	120900	711
679	20230719	090900	1325810400	121200	121900	122000	120900	3448
680	20230719	090800	907192700	121900	122100	122200	121900	148
681	20230719	090700	889137600	122100	122200	122300	122000	243
682	20230719	090600	859464200	122100	121800	122400	121700	415
683	20230719	090500	808783900	122000	122400	122500	121500	2193
684	20230719	090400	541732900	122500	122200	122900	122000	1367
685	20230719	090300	374513900	122100	123600	123600	122100	952
686	20230719	090200	257595100	123500	123900	123900	123200	916
687	20230719	090100	144311100	123900	124100	124200	123800	464
688	20230719	090000	86815900	124000	124700	124700	123800	698