KissMeData/317850/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	205200	2543774910	12710	12710	12710	12710	2951
3	20230719	205100	2543774910	12710	12710	12710	12710	0
4	20230719	205000	2543774910	12710	12710	12710	12710	0
5	20230719	204900	2543774910	12710	12710	12710	12710	0
6	20230719	204800	2543774910	12710	12710	12710	12710	0
7	20230719	204700	2543774910	12710	12710	12710	12710	0
8	20230719	204600	2543774910	12710	12710	12710	12710	0
9	20230719	204500	2543774910	12710	12710	12710	12710	0
10	20230719	204400	2543774910	12710	12710	12710	12710	0
11	20230719	204300	2543774910	12710	12710	12710	12710	0
12	20230719	204200	2543774910	12710	12710	12710	12710	0
13	20230719	204100	2543774910	12710	12710	12710	12710	0
14	20230719	204000	2543774910	12710	12710	12710	12710	0
15	20230719	203900	2543774910	12710	12710	12710	12710	0
16	20230719	203800	2543774910	12710	12710	12710	12710	0
17	20230719	203700	2543774910	12710	12710	12710	12710	0
18	20230719	203600	2543774910	12710	12710	12710	12710	0
19	20230719	203500	2543774910	12710	12710	12710	12710	0
20	20230719	203400	2543774910	12710	12710	12710	12710	0
21	20230719	203300	2543774910	12710	12710	12710	12710	0
22	20230719	203200	2543774910	12710	12710	12710	12710	0
23	20230719	203100	2543774910	12710	12710	12710	12710	0
24	20230719	203000	2543774910	12710	12710	12710	12710	0
25	20230719	202900	2543774910	12710	12710	12710	12710	0
26	20230719	202800	2543774910	12710	12710	12710	12710	0
27	20230719	202700	2543774910	12710	12710	12710	12710	0
28	20230719	202600	2543774910	12710	12710	12710	12710	0
29	20230719	202500	2543774910	12710	12710	12710	12710	0
30	20230719	202400	2543774910	12710	12710	12710	12710	0
31	20230719	202300	2543774910	12710	12710	12710	12710	0
32	20230719	202200	2543774910	12710	12710	12710	12710	2951
33	20230719	202100	2543774910	12710	12710	12710	12710	0
34	20230719	202000	2543774910	12710	12710	12710	12710	0
35	20230719	201900	2543774910	12710	12710	12710	12710	0
36	20230719	201800	2543774910	12710	12710	12710	12710	0
37	20230719	201700	2543774910	12710	12710	12710	12710	0
38	20230719	201600	2543774910	12710	12710	12710	12710	0
39	20230719	201500	2543774910	12710	12710	12710	12710	0
40	20230719	201400	2543774910	12710	12710	12710	12710	0
41	20230719	201300	2543774910	12710	12710	12710	12710	0
42	20230719	201200	2543774910	12710	12710	12710	12710	0
43	20230719	201100	2543774910	12710	12710	12710	12710	0
44	20230719	201000	2543774910	12710	12710	12710	12710	0
45	20230719	200900	2543774910	12710	12710	12710	12710	0
46	20230719	200800	2543774910	12710	12710	12710	12710	0
47	20230719	200700	2543774910	12710	12710	12710	12710	0
48	20230719	200600	2543774910	12710	12710	12710	12710	0
49	20230719	200500	2543774910	12710	12710	12710	12710	0
50	20230719	200400	2543774910	12710	12710	12710	12710	0
51	20230719	200300	2543774910	12710	12710	12710	12710	0
52	20230719	200200	2543774910	12710	12710	12710	12710	0
53	20230719	200100	2543774910	12710	12710	12710	12710	0
54	20230719	200000	2543774910	12710	12710	12710	12710	0
55	20230719	195900	2543774910	12710	12710	12710	12710	0
56	20230719	195800	2543774910	12710	12710	12710	12710	0
57	20230719	195700	2543774910	12710	12710	12710	12710	0
58	20230719	195600	2543774910	12710	12710	12710	12710	0
59	20230719	195500	2543774910	12710	12710	12710	12710	0
60	20230719	195400	2543774910	12710	12710	12710	12710	0
61	20230719	195300	2543774910	12710	12710	12710	12710	0
62	20230719	195200	2543774910	12710	12710	12710	12710	2951
63	20230719	195100	2543774910	12710	12710	12710	12710	0
64	20230719	195000	2543774910	12710	12710	12710	12710	0
65	20230719	194900	2543774910	12710	12710	12710	12710	0
66	20230719	194800	2543774910	12710	12710	12710	12710	0
67	20230719	194700	2543774910	12710	12710	12710	12710	0
68	20230719	194600	2543774910	12710	12710	12710	12710	0
69	20230719	194500	2543774910	12710	12710	12710	12710	0
70	20230719	194400	2543774910	12710	12710	12710	12710	0
71	20230719	194300	2543774910	12710	12710	12710	12710	0
72	20230719	194200	2543774910	12710	12710	12710	12710	0
73	20230719	194100	2543774910	12710	12710	12710	12710	0
74	20230719	194000	2543774910	12710	12710	12710	12710	0
75	20230719	193900	2543774910	12710	12710	12710	12710	0
76	20230719	193800	2543774910	12710	12710	12710	12710	0
77	20230719	193700	2543774910	12710	12710	12710	12710	0
78	20230719	193600	2543774910	12710	12710	12710	12710	0
79	20230719	193500	2543774910	12710	12710	12710	12710	0
80	20230719	193400	2543774910	12710	12710	12710	12710	0
81	20230719	193300	2543774910	12710	12710	12710	12710	0
82	20230719	193200	2543774910	12710	12710	12710	12710	0
83	20230719	193100	2543774910	12710	12710	12710	12710	0
84	20230719	193000	2543774910	12710	12710	12710	12710	0
85	20230719	192900	2543774910	12710	12710	12710	12710	0
86	20230719	192800	2543774910	12710	12710	12710	12710	0
87	20230719	192700	2543774910	12710	12710	12710	12710	0
88	20230719	192600	2543774910	12710	12710	12710	12710	0
89	20230719	192500	2543774910	12710	12710	12710	12710	0
90	20230719	192400	2543774910	12710	12710	12710	12710	0
91	20230719	192300	2543774910	12710	12710	12710	12710	0
92	20230719	192200	2543774910	12710	12710	12710	12710	2951
93	20230719	192100	2543774910	12710	12710	12710	12710	0
94	20230719	192000	2543774910	12710	12710	12710	12710	0
95	20230719	191900	2543774910	12710	12710	12710	12710	0
96	20230719	191800	2543774910	12710	12710	12710	12710	0
97	20230719	191700	2543774910	12710	12710	12710	12710	0
98	20230719	191600	2543774910	12710	12710	12710	12710	0
99	20230719	191500	2543774910	12710	12710	12710	12710	0
100	20230719	191400	2543774910	12710	12710	12710	12710	0
101	20230719	191300	2543774910	12710	12710	12710	12710	0
102	20230719	191200	2543774910	12710	12710	12710	12710	0
103	20230719	191100	2543774910	12710	12710	12710	12710	0
104	20230719	191000	2543774910	12710	12710	12710	12710	0
105	20230719	190900	2543774910	12710	12710	12710	12710	0
106	20230719	190800	2543774910	12710	12710	12710	12710	0
107	20230719	190700	2543774910	12710	12710	12710	12710	0
108	20230719	190600	2543774910	12710	12710	12710	12710	0
109	20230719	190500	2543774910	12710	12710	12710	12710	0
110	20230719	190400	2543774910	12710	12710	12710	12710	0
111	20230719	190300	2543774910	12710	12710	12710	12710	0
112	20230719	190200	2543774910	12710	12710	12710	12710	0
113	20230719	190100	2543774910	12710	12710	12710	12710	0
114	20230719	190000	2543774910	12710	12710	12710	12710	0
115	20230719	185900	2543774910	12710	12710	12710	12710	0
116	20230719	185800	2543774910	12710	12710	12710	12710	0
117	20230719	185700	2543774910	12710	12710	12710	12710	0
118	20230719	185600	2543774910	12710	12710	12710	12710	0
119	20230719	185500	2543774910	12710	12710	12710	12710	0
120	20230719	185400	2543774910	12710	12710	12710	12710	0
121	20230719	185300	2543774910	12710	12710	12710	12710	0
122	20230719	185200	2543774910	12710	12710	12710	12710	2951
123	20230719	185100	2543774910	12710	12710	12710	12710	0
124	20230719	185000	2543774910	12710	12710	12710	12710	0
125	20230719	184900	2543774910	12710	12710	12710	12710	0
126	20230719	184800	2543774910	12710	12710	12710	12710	0
127	20230719	184700	2543774910	12710	12710	12710	12710	0
128	20230719	184600	2543774910	12710	12710	12710	12710	0
129	20230719	184500	2543774910	12710	12710	12710	12710	0
130	20230719	184400	2543774910	12710	12710	12710	12710	0
131	20230719	184300	2543774910	12710	12710	12710	12710	0
132	20230719	184200	2543774910	12710	12710	12710	12710	0
133	20230719	184100	2543774910	12710	12710	12710	12710	0
134	20230719	184000	2543774910	12710	12710	12710	12710	0
135	20230719	183900	2543774910	12710	12710	12710	12710	0
136	20230719	183800	2543774910	12710	12710	12710	12710	0
137	20230719	183700	2543774910	12710	12710	12710	12710	0
138	20230719	183600	2543774910	12710	12710	12710	12710	0
139	20230719	183500	2543774910	12710	12710	12710	12710	0
140	20230719	183400	2543774910	12710	12710	12710	12710	0
141	20230719	183300	2543774910	12710	12710	12710	12710	0
142	20230719	183200	2543774910	12710	12710	12710	12710	0
143	20230719	183100	2543774910	12710	12710	12710	12710	0
144	20230719	183000	2543774910	12710	12710	12710	12710	0
145	20230719	182900	2543774910	12710	12710	12710	12710	0
146	20230719	182800	2543774910	12710	12710	12710	12710	0
147	20230719	182700	2543774910	12710	12710	12710	12710	0
148	20230719	182600	2543774910	12710	12710	12710	12710	0
149	20230719	182500	2543774910	12710	12710	12710	12710	0
150	20230719	182400	2543774910	12710	12710	12710	12710	0
151	20230719	182300	2543774910	12710	12710	12710	12710	0
152	20230719	182200	2543774910	12710	12710	12710	12710	2951
153	20230719	182100	2543774910	12710	12710	12710	12710	0
154	20230719	182000	2543774910	12710	12710	12710	12710	0
155	20230719	181900	2543774910	12710	12710	12710	12710	0
156	20230719	181800	2543774910	12710	12710	12710	12710	0
157	20230719	181700	2543774910	12710	12710	12710	12710	0
158	20230719	181600	2543774910	12710	12710	12710	12710	0
159	20230719	181500	2543774910	12710	12710	12710	12710	0
160	20230719	181400	2543774910	12710	12710	12710	12710	0
161	20230719	181300	2543774910	12710	12710	12710	12710	0
162	20230719	181200	2543774910	12710	12710	12710	12710	0
163	20230719	181100	2543774910	12710	12710	12710	12710	0
164	20230719	181000	2543774910	12710	12710	12710	12710	0
165	20230719	180900	2543774910	12710	12710	12710	12710	0
166	20230719	180800	2543774910	12710	12710	12710	12710	0
167	20230719	180700	2543774910	12710	12710	12710	12710	0
168	20230719	180600	2543774910	12710	12710	12710	12710	0
169	20230719	180500	2543774910	12710	12710	12710	12710	0
170	20230719	180400	2543774910	12710	12710	12710	12710	0
171	20230719	180300	2543774910	12710	12710	12710	12710	0
172	20230719	180200	2543774910	12710	12710	12710	12710	0
173	20230719	180100	2543774910	12710	12710	12710	12710	0
174	20230719	180000	2543774910	12710	12710	12710	12710	0
175	20230719	175900	2543774910	12710	12710	12710	12710	0
176	20230719	175800	2543774910	12710	12710	12710	12710	0
177	20230719	175700	2543774910	12710	12710	12710	12710	0
178	20230719	175600	2543774910	12710	12710	12710	12710	0
179	20230719	175500	2543774910	12710	12710	12710	12710	0
180	20230719	175400	2543774910	12710	12710	12710	12710	0
181	20230719	175300	2543774910	12710	12710	12710	12710	0
182	20230719	175200	2543774910	12710	12710	12710	12710	2951
183	20230719	175100	2543774910	12710	12710	12710	12710	0
184	20230719	175000	2543774910	12710	12710	12710	12710	0
185	20230719	174900	2543774910	12710	12710	12710	12710	0
186	20230719	174800	2543774910	12710	12710	12710	12710	0
187	20230719	174700	2543774910	12710	12710	12710	12710	0
188	20230719	174600	2543774910	12710	12710	12710	12710	0
189	20230719	174500	2543774910	12710	12710	12710	12710	0
190	20230719	174400	2543774910	12710	12710	12710	12710	0
191	20230719	174300	2543774910	12710	12710	12710	12710	0
192	20230719	174200	2543774910	12710	12710	12710	12710	0
193	20230719	174100	2543774910	12710	12710	12710	12710	0
194	20230719	174000	2543774910	12710	12710	12710	12710	0
195	20230719	173900	2543774910	12710	12710	12710	12710	0
196	20230719	173800	2543774910	12710	12710	12710	12710	0
197	20230719	173700	2543774910	12710	12710	12710	12710	0
198	20230719	173600	2543774910	12710	12710	12710	12710	0
199	20230719	173500	2543774910	12710	12710	12710	12710	0
200	20230719	173400	2543774910	12710	12710	12710	12710	0
201	20230719	173300	2543774910	12710	12710	12710	12710	0
202	20230719	173200	2543774910	12710	12710	12710	12710	0
203	20230719	173100	2543774910	12710	12710	12710	12710	0
204	20230719	173000	2543774910	12710	12710	12710	12710	0
205	20230719	172900	2543774910	12710	12710	12710	12710	0
206	20230719	172800	2543774910	12710	12710	12710	12710	0
207	20230719	172700	2543774910	12710	12710	12710	12710	0
208	20230719	172600	2543774910	12710	12710	12710	12710	0
209	20230719	172500	2543774910	12710	12710	12710	12710	0
210	20230719	172400	2543774910	12710	12710	12710	12710	0
211	20230719	172300	2543774910	12710	12710	12710	12710	0
212	20230719	172200	2543774910	12710	12710	12710	12710	2951
213	20230719	172100	2543774910	12710	12710	12710	12710	0
214	20230719	172000	2543774910	12710	12710	12710	12710	0
215	20230719	171900	2543774910	12710	12710	12710	12710	0
216	20230719	171800	2543774910	12710	12710	12710	12710	0
217	20230719	171700	2543774910	12710	12710	12710	12710	0
218	20230719	171600	2543774910	12710	12710	12710	12710	0
219	20230719	171500	2543774910	12710	12710	12710	12710	0
220	20230719	171400	2543774910	12710	12710	12710	12710	0
221	20230719	171300	2543774910	12710	12710	12710	12710	0
222	20230719	171200	2543774910	12710	12710	12710	12710	0
223	20230719	171100	2543774910	12710	12710	12710	12710	0
224	20230719	171000	2543774910	12710	12710	12710	12710	0
225	20230719	170900	2543774910	12710	12710	12710	12710	0
226	20230719	170800	2543774910	12710	12710	12710	12710	0
227	20230719	170700	2543774910	12710	12710	12710	12710	0
228	20230719	170600	2543774910	12710	12710	12710	12710	0
229	20230719	170500	2543774910	12710	12710	12710	12710	0
230	20230719	170400	2543774910	12710	12710	12710	12710	0
231	20230719	170300	2543774910	12710	12710	12710	12710	0
232	20230719	170200	2543774910	12710	12710	12710	12710	0
233	20230719	170100	2543774910	12710	12710	12710	12710	0
234	20230719	170000	2543774910	12710	12710	12710	12710	0
235	20230719	165900	2543774910	12710	12710	12710	12710	0
236	20230719	165800	2543774910	12710	12710	12710	12710	0
237	20230719	165700	2543774910	12710	12710	12710	12710	0
238	20230719	165600	2543774910	12710	12710	12710	12710	0
239	20230719	165500	2543774910	12710	12710	12710	12710	0
240	20230719	165400	2543774910	12710	12710	12710	12710	0
241	20230719	165300	2543774910	12710	12710	12710	12710	0
242	20230719	165200	2543774910	12710	12710	12710	12710	2951
243	20230719	165100	2543774910	12710	12710	12710	12710	0
244	20230719	165000	2543774910	12710	12710	12710	12710	0
245	20230719	164900	2543774910	12710	12710	12710	12710	0
246	20230719	164800	2543774910	12710	12710	12710	12710	0
247	20230719	164700	2543774910	12710	12710	12710	12710	0
248	20230719	164600	2543774910	12710	12710	12710	12710	0
249	20230719	164500	2543774910	12710	12710	12710	12710	0
250	20230719	164400	2543774910	12710	12710	12710	12710	0
251	20230719	164300	2543774910	12710	12710	12710	12710	0
252	20230719	164200	2543774910	12710	12710	12710	12710	0
253	20230719	164100	2543774910	12710	12710	12710	12710	0
254	20230719	164000	2543774910	12710	12710	12710	12710	0
255	20230719	163900	2543774910	12710	12710	12710	12710	0
256	20230719	163800	2543774910	12710	12710	12710	12710	0
257	20230719	163700	2543774910	12710	12710	12710	12710	0
258	20230719	163600	2543774910	12710	12710	12710	12710	0
259	20230719	163500	2543774910	12710	12710	12710	12710	0
260	20230719	163400	2543774910	12710	12710	12710	12710	0
261	20230719	163300	2543774910	12710	12710	12710	12710	0
262	20230719	163200	2543774910	12710	12710	12710	12710	0
263	20230719	163100	2543774910	12710	12710	12710	12710	0
264	20230719	163000	2543774910	12710	12710	12710	12710	0
265	20230719	162900	2543774910	12710	12710	12710	12710	0
266	20230719	162800	2543774910	12710	12710	12710	12710	0
267	20230719	162700	2543774910	12710	12710	12710	12710	0
268	20230719	162600	2543774910	12710	12710	12710	12710	0
269	20230719	162500	2543774910	12710	12710	12710	12710	0
270	20230719	162400	2543774910	12710	12710	12710	12710	0
271	20230719	162300	2543774910	12710	12710	12710	12710	0
272	20230719	162200	2543774910	12710	12710	12710	12710	2951
273	20230719	162100	2543774910	12710	12710	12710	12710	0
274	20230719	162000	2543774910	12710	12710	12710	12710	0
275	20230719	161900	2543774910	12710	12710	12710	12710	0
276	20230719	161800	2543774910	12710	12710	12710	12710	0
277	20230719	161700	2543774910	12710	12710	12710	12710	0
278	20230719	161600	2543774910	12710	12710	12710	12710	0
279	20230719	161500	2543774910	12710	12710	12710	12710	0
280	20230719	161400	2543774910	12710	12710	12710	12710	0
281	20230719	161300	2543774910	12710	12710	12710	12710	0
282	20230719	161200	2543774910	12710	12710	12710	12710	0
283	20230719	161100	2543774910	12710	12710	12710	12710	0
284	20230719	161000	2543774910	12710	12710	12710	12710	0
285	20230719	160900	2543774910	12710	12710	12710	12710	0
286	20230719	160800	2543774910	12710	12710	12710	12710	0
287	20230719	160700	2543774910	12710	12710	12710	12710	0
288	20230719	160600	2543774910	12710	12710	12710	12710	0
289	20230719	160500	2543774910	12710	12710	12710	12710	0
290	20230719	160400	2543774910	12710	12710	12710	12710	0
291	20230719	160300	2543774910	12710	12710	12710	12710	0
292	20230719	160200	2543774910	12710	12710	12710	12710	0
293	20230719	160100	2543774910	12710	12710	12710	12710	0
294	20230719	160000	2543774910	12710	12710	12710	12710	0
295	20230719	155900	2543774910	12710	12710	12710	12710	0
296	20230719	155800	2543774910	12710	12710	12710	12710	0
297	20230719	155700	2543774910	12710	12710	12710	12710	0
298	20230719	155600	2543774910	12710	12710	12710	12710	0
299	20230719	155500	2543774910	12710	12710	12710	12710	0
300	20230719	155400	2543774910	12710	12710	12710	12710	0
301	20230719	155300	2543774910	12710	12710	12710	12710	0
302	20230719	155200	2543774910	12710	12710	12710	12710	2951
303	20230719	155100	2543774910	12710	12710	12710	12710	0
304	20230719	155000	2543774910	12710	12710	12710	12710	0
305	20230719	154900	2543774910	12710	12710	12710	12710	0
306	20230719	154800	2543774910	12710	12710	12710	12710	0
307	20230719	154700	2543774910	12710	12710	12710	12710	0
308	20230719	154600	2543774910	12710	12710	12710	12710	0
309	20230719	154500	2543774910	12710	12710	12710	12710	0
310	20230719	154400	2543774910	12710	12710	12710	12710	0
311	20230719	154300	2543774910	12710	12710	12710	12710	0
312	20230719	154200	2543774910	12710	12710	12710	12710	0
313	20230719	154100	2543774910	12710	12710	12710	12710	0
314	20230719	154000	2543774910	12710	12710	12710	12710	0
315	20230719	153900	2543774910	12710	12710	12710	12710	0
316	20230719	153800	2543774910	12710	12710	12710	12710	0
317	20230719	153700	2543774910	12710	12710	12710	12710	0
318	20230719	153600	2543774910	12710	12710	12710	12710	0
319	20230719	153500	2543774910	12710	12710	12710	12710	0
320	20230719	153400	2543774910	12710	12710	12710	12710	0
321	20230719	153300	2543774910	12710	12710	12710	12710	0
322	20230719	153200	2543774910	12710	12710	12710	12710	0
323	20230719	153100	2543774910	12710	12710	12710	12710	0
324	20230719	153000	2543774910	12710	12710	12710	12710	2951
325	20230719	152900	2506267700	12720	12720	12720	12720	0
326	20230719	152800	2506267700	12720	12720	12720	12720	0
327	20230719	152700	2506267700	12720	12720	12720	12720	0
328	20230719	152600	2506267700	12720	12720	12720	12720	0
329	20230719	152500	2506267700	12720	12720	12720	12720	0
330	20230719	152400	2506267700	12720	12720	12720	12720	0
331	20230719	152300	2506267700	12720	12720	12720	12720	0
332	20230719	152200	2506267700	12720	12720	12720	12720	0
333	20230719	152100	2506267700	12720	12720	12720	12720	0
334	20230719	152000	2506267700	12720	12720	12720	12720	0
335	20230719	151900	2506267700	12720	12720	12720	12710	1008
336	20230719	151800	2493454380	12710	12700	12710	12700	625
337	20230719	151700	2485510680	12710	12710	12710	12700	181
338	20230719	151600	2483210220	12700	12710	12710	12700	94
339	20230719	151500	2482015930	12710	12710	12710	12710	260
340	20230719	151400	2478711330	12710	12700	12710	12700	29
341	20230719	151300	2478342810	12700	12700	12700	12690	143
342	20230719	151200	2476527210	12700	12700	12700	12700	119
343	20230719	151100	2475015910	12700	12690	12700	12690	882
344	20230719	151000	2463822820	12690	12690	12690	12690	236
345	20230719	150900	2460827980	12680	12680	12680	12660	121
346	20230719	150800	2459294700	12660	12680	12680	12660	330
347	20230719	150700	2455112770	12680	12680	12690	12680	546
348	20230719	150600	2448189480	12680	12660	12680	12660	2174
349	20230719	150500	2420663400	12650	12650	12650	12650	429
350	20230719	150400	2415236550	12650	12650	12660	12650	70
351	20230719	150300	2414350660	12650	12670	12670	12650	422
352	20230719	150200	2409011350	12650	12660	12670	12650	223
353	20230719	150100	2406186970	12660	12640	12660	12640	416
354	20230719	150000	2400923260	12640	12640	12640	12640	62
355	20230719	145900	2400139580	12640	12630	12640	12630	569
356	20230719	145800	2392953090	12640	12620	12640	12620	742
357	20230719	145700	2383588650	12620	12620	12620	12620	361
358	20230719	145600	2379032830	12620	12630	12630	12620	734
359	20230719	145500	2369762580	12630	12650	12650	12630	30
360	20230719	145400	2369383200	12650	12650	12650	12640	801
361	20230719	145300	2359251990	12630	12630	12650	12630	903
362	20230719	145200	2347839790	12630	12630	12630	12630	167
363	20230719	145100	2345730580	12620	12610	12620	12610	485
364	20230719	145000	2339613380	12610	12580	12610	12580	635
365	20230719	144900	2331620140	12580	12570	12580	12570	218
366	20230719	144800	2328879780	12570	12570	12570	12510	441
367	20230719	144700	2323359320	12520	12540	12540	12500	4868
368	20230719	144600	2262496490	12520	12560	12590	12510	7360
369	20230719	144500	2170357920	12530	12560	12560	12530	1039
370	20230719	144400	2157329970	12540	12550	12560	12530	922
371	20230719	144300	2145769330	12540	12590	12590	12540	2073
372	20230719	144200	2119731980	12580	12590	12590	12580	122
373	20230719	144100	2118196010	12590	12600	12600	12590	443
374	20230719	144000	2112617900	12590	12590	12600	12590	137
375	20230719	143900	2110892980	12580	12590	12590	12580	162
376	20230719	143800	2108853600	12590	12610	12610	12590	8734
377	20230719	143700	1998809260	12610	12620	12620	12610	1293
378	20230719	143600	1982503530	12620	12620	12620	12620	107
379	20230719	143500	1981153190	12620	12620	12620	12620	278
380	20230719	143400	1977644830	12620	12620	12620	12620	1000
381	20230719	143300	1965024830	12620	12610	12620	12610	490
382	20230719	143200	1958845510	12610	12610	12610	12610	110
383	20230719	143100	1957458410	12610	12620	12620	12610	110
384	20230719	143000	1956071210	12620	12620	12620	12620	312
385	20230719	142900	1952133770	12620	12610	12620	12610	295
386	20230719	142800	1948411570	12620	12620	12620	12620	280
387	20230719	142700	1944877970	12610	12620	12620	12610	1269
388	20230719	142600	1928872390	12620	12630	12630	12620	220
389	20230719	142500	1926094880	12630	12630	12630	12630	1231
390	20230719	142400	1910547350	12630	12620	12630	12620	61
391	20230719	142300	1909777220	12620	12620	12620	12620	0
392	20230719	142200	1909777220	12620	12620	12620	12620	580
393	20230719	142100	1902457620	12620	12640	12640	12620	2215
394	20230719	142000	1874490600	12640	12640	12640	12630	215
395	20230719	141900	1871773040	12630	12640	12640	12630	60
396	20230719	141800	1871015140	12640	12640	12640	12640	892
397	20230719	141700	1859740260	12640	12640	12650	12640	330
398	20230719	141600	1855568760	12630	12630	12630	12630	0
399	20230719	141500	1855568760	12630	12640	12640	12630	767
400	20230719	141400	1845873990	12640	12630	12650	12630	291
401	20230719	141300	1842195360	12630	12640	12640	12630	1252
402	20230719	141200	1826378460	12650	12650	12650	12650	321
403	20230719	141100	1822317810	12650	12650	12650	12650	447
404	20230719	141000	1816663260	12650	12650	12650	12640	518
405	20230719	140900	1810110840	12650	12650	12650	12650	4
406	20230719	140800	1810060240	12630	12630	12640	12630	504
407	20230719	140700	1803694710	12630	12630	12630	12630	368
408	20230719	140600	1799046870	12630	12630	12650	12630	1771
409	20230719	140500	1776679020	12630	12630	12630	12630	39
410	20230719	140400	1776186450	12630	12630	12630	12630	680
411	20230719	140300	1767598050	12630	12630	12630	12630	75
412	20230719	140200	1766650800	12630	12640	12640	12630	687
413	20230719	140100	1757971480	12640	12640	12640	12640	22
414	20230719	140000	1757693400	12620	12640	12640	12620	280
415	20230719	135900	1754158560	12620	12640	12640	12620	312
416	20230719	135800	1750216070	12630	12630	12630	12630	74
417	20230719	135700	1749281450	12630	12640	12640	12630	13
418	20230719	135600	1749117210	12640	12640	12640	12640	201
419	20230719	135500	1746576570	12640	12650	12650	12620	1221
420	20230719	135400	1731160530	12650	12650	12660	12650	1953
421	20230719	135300	1706451370	12650	12660	12660	12650	702
422	20230719	135200	1697569550	12660	12660	12660	12650	369
423	20230719	135100	1692901010	12660	12660	12660	12650	262
424	20230719	135000	1689584390	12660	12650	12660	12650	348
425	20230719	134900	1685181930	12660	12660	12660	12660	30
426	20230719	134800	1684802130	12660	12660	12660	12660	707
427	20230719	134700	1675851510	12660	12660	12660	12660	104
428	20230719	134600	1674534870	12660	12680	12680	12660	316
429	20230719	134500	1670530510	12670	12680	12680	12670	656
430	20230719	134400	1662213930	12670	12680	12680	12670	1354
431	20230719	134300	1645050920	12680	12680	12680	12680	30
432	20230719	134200	1644670520	12680	12670	12680	12670	89
433	20230719	134100	1643542160	12670	12670	12670	12670	544
434	20230719	134000	1636649680	12670	12670	12670	12670	538
435	20230719	133900	1629833220	12670	12660	12670	12660	126
436	20230719	133800	1628237060	12660	12670	12670	12660	916
437	20230719	133700	1616638890	12670	12680	12680	12670	321
438	20230719	133600	1612571420	12680	12680	12680	12670	192
439	20230719	133500	1610137080	12680	12680	12680	12670	330
440	20230719	133400	1605952890	12680	12700	12700	12680	251
441	20230719	133300	1602770170	12700	12670	12700	12670	1195
442	20230719	133200	1587607300	12670	12690	12690	12670	208
443	20230719	133100	1584971880	12690	12690	12690	12660	681
444	20230719	133000	1576339890	12690	12690	12690	12690	92
445	20230719	132900	1575172410	12690	12690	12690	12690	229
446	20230719	132800	1572266400	12690	12700	12700	12690	302
447	20230719	132700	1568433350	12700	12730	12730	12700	4991
448	20230719	132600	1505000420	12720	12720	12720	12720	0
449	20230719	132500	1505000420	12720	12740	12740	12720	406
450	20230719	132400	1499835200	12740	12740	12740	12740	50
451	20230719	132300	1499198200	12750	12750	12750	12750	15
452	20230719	132200	1499006950	12750	12750	12750	12750	67
453	20230719	132100	1498152700	12750	12750	12750	12740	150
454	20230719	132000	1496240800	12750	12750	12750	12750	19
455	20230719	131900	1495998550	12750	12730	12770	12730	417
456	20230719	131800	1490686290	12730	12730	12740	12730	153
457	20230719	131700	1488738590	12720	12720	12740	12720	234
458	20230719	131600	1485759110	12710	12730	12740	12710	1431
459	20230719	131500	1467563360	12730	12740	12740	12730	537
460	20230719	131400	1460722980	12740	12750	12750	12740	245
461	20230719	131300	1457601240	12750	12760	12760	12750	566
462	20230719	131200	1450384540	12760	12760	12760	12760	0
463	20230719	131100	1450384540	12760	12750	12760	12750	590
464	20230719	131000	1442862030	12750	12770	12770	12750	61
465	20230719	130900	1442084080	12750	12770	12770	12750	691
466	20230719	130800	1433268810	12780	12780	12780	12780	158
467	20230719	130700	1431249570	12780	12790	12790	12780	102
468	20230719	130600	1429945990	12780	12780	12790	12780	920
469	20230719	130500	1418188330	12780	12780	12780	12780	612
470	20230719	130400	1410366970	12780	12780	12790	12780	386
471	20230719	130300	1405431810	12780	12790	12790	12780	1908
472	20230719	130200	1381041730	12790	12810	12810	12790	2668
473	20230719	130100	1346888050	12820	12820	12820	12820	2
474	20230719	130000	1346862410	12820	12810	12820	12810	5
475	20230719	125900	1346798350	12810	12810	12810	12810	11
476	20230719	125800	1346657440	12810	12810	12810	12810	60
477	20230719	125700	1345888840	12810	12810	12820	12810	10
478	20230719	125600	1345760690	12810	12820	12830	12810	1672
479	20230719	125500	1324341550	12820	12830	12830	12820	371
480	20230719	125400	1319584580	12830	12830	12830	12830	41
481	20230719	125300	1319058550	12820	12820	12820	12820	0
482	20230719	125200	1319058550	12820	12820	12820	12820	73
483	20230719	125100	1318122690	12820	12820	12820	12820	1
484	20230719	125000	1318109870	12840	12840	12840	12840	50
485	20230719	124900	1317467870	12820	12830	12830	12820	182
486	20230719	124800	1315134240	12830	12830	12830	12830	1
487	20230719	124700	1315121410	12820	12820	12820	12820	75
488	20230719	124600	1314159910	12820	12820	12820	12820	113
489	20230719	124500	1312711250	12820	12820	12820	12820	243
490	20230719	124400	1309595990	12830	12830	12830	12830	91
491	20230719	124300	1308428460	12830	12830	12830	12830	10
492	20230719	124200	1308300160	12820	12830	12830	12820	116
493	20230719	124100	1306812470	12820	12820	12820	12820	0
494	20230719	124000	1306812470	12820	12820	12820	12820	192
495	20230719	123900	1304351030	12820	12830	12830	12820	483
496	20230719	123800	1298158380	12830	12830	12840	12830	232
497	20230719	123700	1295181770	12830	12830	12830	12830	468
498	20230719	123600	1289177330	12830	12830	12830	12830	1476
499	20230719	123500	1270240250	12830	12840	12840	12830	564
500	20230719	123400	1263000800	12840	12840	12840	12840	15
501	20230719	123300	1262808200	12840	12840	12840	12840	0
502	20230719	123200	1262808200	12840	12840	12840	12840	60
503	20230719	123100	1262037800	12840	12840	12840	12840	30
504	20230719	123000	1261652600	12840	12850	12850	12840	11
505	20230719	122900	1261511260	12850	12840	12850	12840	218
506	20230719	122800	1258711560	12840	12840	12840	12840	12
507	20230719	122700	1258557480	12840	12840	12840	12840	349
508	20230719	122600	1254076320	12840	12840	12840	12840	0
509	20230719	122500	1254076320	12840	12840	12840	12830	1364
510	20230719	122400	1236574560	12840	12840	12840	12840	600
511	20230719	122300	1228870560	12850	12850	12850	12850	54
512	20230719	122200	1228176660	12850	12840	12850	12840	482
513	20230719	122100	1221987380	12850	12850	12850	12850	17
514	20230719	122000	1221768930	12850	12850	12860	12840	964
515	20230719	121900	1209385370	12850	12870	12870	12850	712
516	20230719	121800	1200229500	12860	12860	12860	12860	0
517	20230719	121700	1200229500	12860	12870	12870	12860	518
518	20230719	121600	1193567980	12870	12890	12890	12870	434
519	20230719	121500	1187980240	12870	12870	12870	12870	0
520	20230719	121400	1187980240	12870	12870	12870	12870	0
521	20230719	121300	1187980240	12870	12870	12870	12870	0
522	20230719	121200	1187980240	12870	12870	12870	12870	780
523	20230719	121100	1177941640	12870	12870	12870	12870	106
524	20230719	121000	1176577420	12870	12880	12880	12870	79
525	20230719	120900	1175560270	12880	12880	12880	12880	1
526	20230719	120800	1175547390	12840	12850	12850	12840	1656
527	20230719	120700	1154284320	12840	12900	12900	12840	5556
528	20230719	120600	1082809340	12900	12900	12900	12900	500
529	20230719	120500	1076359340	12900	12900	12900	12900	317
530	20230719	120400	1072270040	12900	12920	12920	12900	3071
531	20230719	120300	1032642930	12920	12920	12920	12920	4
532	20230719	120200	1032591250	12910	12910	12910	12910	0
533	20230719	120100	1032591250	12910	12910	12910	12910	0
534	20230719	120000	1032591250	12910	12910	12910	12910	120
535	20230719	115900	1031042050	12910	12910	12910	12910	100
536	20230719	115800	1029751050	12910	12910	12910	12910	12
537	20230719	115700	1029596130	12910	12930	12930	12910	2000
538	20230719	115600	1003770990	12930	12930	12930	12930	4
539	20230719	115500	1003719270	12920	12920	12920	12920	11
540	20230719	115400	1003577150	12920	12920	12920	12920	199
541	20230719	115300	1001006070	12920	12920	12920	12920	300
542	20230719	115200	997130070	12920	12920	12930	12920	165
543	20230719	115100	994998070	12930	12930	12930	12930	289
544	20230719	115000	991261300	12930	12930	12930	12930	1
545	20230719	114900	991248370	12940	12930	12940	12930	55
546	20230719	114800	990537210	12930	12930	12930	12930	110
547	20230719	114700	989114910	12930	12940	12940	12930	7
548	20230719	114600	989024390	12920	12920	12920	12920	161
549	20230719	114500	986944270	12920	12930	12930	12920	115
550	20230719	114400	985457380	12930	12930	12930	12930	0
551	20230719	114300	985457380	12930	12920	12930	12920	145
552	20230719	114200	983583040	12920	12930	12930	12920	49
553	20230719	114100	982949910	12930	12920	12930	12920	139
554	20230719	114000	981153640	12920	12930	12930	12920	172
555	20230719	113900	978931380	12930	12930	12930	12930	33
556	20230719	113800	978504690	12930	12940	12940	12930	58
557	20230719	113700	977754620	12940	12930	12940	12930	124
558	20230719	113600	976150410	12930	12940	12940	12930	6
559	20230719	113500	976072820	12920	12920	12920	12920	0
560	20230719	113400	976072820	12920	12920	12920	12920	379
561	20230719	113300	971176140	12920	12920	12920	12920	0
562	20230719	113200	971176140	12920	12920	12920	12920	201
563	20230719	113100	968579220	12920	12920	12920	12920	1
564	20230719	113000	968566300	12940	12940	12940	12940	60
565	20230719	112900	967789900	12910	12920	12920	12910	944
566	20230719	112800	955596390	12920	12920	12920	12920	25
567	20230719	112700	955273390	12910	12920	12920	12910	833
568	20230719	112600	944513770	12930	12930	12930	12930	50
569	20230719	112500	943867270	12930	12930	12930	12930	62
570	20230719	112400	943065610	12930	12930	12930	12920	18
571	20230719	112300	942832970	12930	12930	12930	12930	301
572	20230719	112200	938941040	12930	12940	12940	12920	320
573	20230719	112100	934805610	12930	12930	12930	12930	0
574	20230719	112000	934805610	12930	12920	12930	12920	390
575	20230719	111900	929766770	12920	12930	12930	12920	481
576	20230719	111800	923551250	12930	12930	12930	12930	626
577	20230719	111700	915457070	12940	12940	12940	12940	1
578	20230719	111600	915444130	12940	12950	12950	12940	3206
579	20230719	111500	873938290	12950	12950	12950	12950	952
580	20230719	111400	861609890	12950	12960	12960	12950	6
581	20230719	111300	861532150	12960	12960	12960	12960	2
582	20230719	111200	861506230	12960	12960	12960	12960	150
583	20230719	111100	859562230	12950	12960	12960	12950	177
584	20230719	111000	857270060	12960	12960	12960	12960	0
585	20230719	110900	857270060	12960	12960	12960	12960	8
586	20230719	110800	857166380	12960	12960	12960	12960	4
587	20230719	110700	857114540	12960	12960	12960	12960	1
588	20230719	110600	857101580	12950	12960	12960	12950	21
589	20230719	110500	856829510	12950	12960	12960	12950	325
590	20230719	110400	852620650	12950	12960	12960	12950	500
591	20230719	110300	846144490	12970	12960	12970	12960	71
592	20230719	110200	845223630	12970	12960	12970	12960	34
593	20230719	110100	844782980	12950	12950	12950	12950	234
594	20230719	110000	841752680	12950	12960	12960	12950	1180
595	20230719	105900	826469190	12960	12970	12970	12960	571
596	20230719	105800	819068320	12960	12960	12960	12960	24
597	20230719	105700	818757280	12960	12960	12960	12960	2
598	20230719	105600	818731360	12950	12970	12970	12950	344
599	20230719	105500	814274030	12970	12960	12970	12960	111
600	20230719	105400	812835370	12970	12970	12970	12970	6
601	20230719	105300	812757550	12960	12960	12970	12960	498
602	20230719	105200	806303260	12950	12960	12960	12950	1200
603	20230719	105100	790758330	12960	12970	12970	12960	1489
604	20230719	105000	771453790	12970	12970	12970	12970	309
605	20230719	104900	767446060	12970	12990	12990	12970	1020
606	20230719	104800	754208780	12980	12980	12980	12980	309
607	20230719	104700	750197960	12980	12980	12980	12980	141
608	20230719	104600	748367780	12990	12990	12990	12990	7
609	20230719	104500	748276850	12980	13010	13010	12980	2548
610	20230719	104400	715150060	13010	13010	13010	13010	58
611	20230719	104300	714395480	13010	13020	13020	13010	182
612	20230719	104200	712025960	13020	13030	13030	13020	521
613	20230719	104100	705242330	13030	13030	13030	13030	172
614	20230719	104000	703001170	13030	13040	13040	13030	303
615	20230719	103900	699050580	13040	13040	13040	13040	66
616	20230719	103800	698189940	13040	13040	13040	13040	8
617	20230719	103700	698085620	13040	13040	13040	13040	101
618	20230719	103600	696768580	13030	13030	13030	13030	50
619	20230719	103500	696117080	13020	13030	13030	13020	100
620	20230719	103400	694814370	13020	13020	13020	13020	0
621	20230719	103300	694814370	13020	13020	13020	13020	1780
622	20230719	103200	671638770	13020	13050	13050	13020	769
623	20230719	103100	661617250	13060	13060	13060	13060	0
624	20230719	103000	661617250	13060	13060	13060	13060	8
625	20230719	102900	661512770	13070	13070	13070	13070	0
626	20230719	102800	661512770	13070	13070	13070	13070	0
627	20230719	102700	661512770	13070	13070	13070	13070	151
628	20230719	102600	659539200	13070	13070	13070	13070	87
629	20230719	102500	658402110	13070	13020	13070	13020	331
630	20230719	102400	654083250	13020	13030	13030	13020	195
631	20230719	102300	651542500	13040	13040	13040	13040	1
632	20230719	102200	651529460	13030	13030	13030	13030	0
633	20230719	102100	651529460	13030	13030	13030	13030	286
634	20230719	102000	647802880	13040	13040	13040	13040	0
635	20230719	101900	647802880	13040	13040	13040	13040	0
636	20230719	101800	647802880	13040	13040	13040	13040	203
637	20230719	101700	645155760	13030	13030	13040	13030	41
638	20230719	101600	644621520	13030	13030	13030	13030	303
639	20230719	101500	640673430	13030	13050	13050	13030	211
640	20230719	101400	637923880	13050	13050	13050	13050	93
641	20230719	101300	636710230	13060	13060	13060	13060	65
642	20230719	101200	635861330	13060	13060	13060	13060	10
643	20230719	101100	635730730	13060	13060	13060	13060	1
644	20230719	101000	635717670	13070	13070	13070	13070	5
645	20230719	100900	635652320	13070	13060	13070	13020	190
646	20230719	100800	633170860	13060	13030	13060	13030	1044
647	20230719	100700	619547510	13020	13040	13040	13020	333
648	20230719	100600	615205670	13040	13040	13040	13040	3
649	20230719	100500	615166550	13040	13040	13040	13020	307
650	20230719	100400	611167650	13040	13040	13040	13040	70
651	20230719	100300	610254850	13040	13080	13080	13040	72
652	20230719	100200	609314290	13080	13080	13080	13080	1
653	20230719	100100	609301210	13080	13020	13080	13020	40
654	20230719	100000	608779870	13020	13080	13080	13020	2
655	20230719	095900	608753770	13020	13020	13020	13020	187
656	20230719	095800	606319030	13020	13020	13020	13020	149
657	20230719	095700	604379050	13050	13050	13050	13050	11
658	20230719	095600	604235500	13050	13050	13050	13050	10
659	20230719	095500	604105000	13040	13050	13050	13040	117
660	20230719	095400	602579140	13050	13050	13050	13050	1
661	20230719	095300	602566090	13050	13030	13050	13030	164
662	20230719	095200	600429130	13020	13030	13030	13010	453
663	20230719	095100	594532290	13020	13050	13050	13020	519
664	20230719	095000	587768080	13050	13050	13050	13050	121
665	20230719	094900	586189030	13050	13080	13080	13050	231
666	20230719	094800	583170550	13100	13100	13100	13040	167
667	20230719	094700	580988850	13100	13100	13100	13100	21
668	20230719	094600	580713750	13100	13100	13100	13030	317
669	20230719	094500	576580490	13100	13100	13100	13100	266
670	20230719	094400	573095890	13100	13090	13100	13090	279
671	20230719	094300	569441990	13100	13100	13100	13050	442
672	20230719	094200	563661770	13100	13080	13100	13080	196
673	20230719	094100	561094770	13100	13110	13110	13080	1411
674	20230719	094000	542614250	13110	13110	13120	13110	273
675	20230719	093900	539035210	13130	13110	13130	13100	458
676	20230719	093800	533030140	13110	13120	13130	13110	318
677	20230719	093700	528859880	13130	13130	13140	13120	801
678	20230719	093600	518348660	13130	13130	13130	13120	217
679	20230719	093500	515499470	13130	13120	13130	13100	294
680	20230719	093400	511643640	13120	13100	13120	13090	1580
681	20230719	093300	490955450	13100	13120	13120	13100	2037
682	20230719	093200	464244490	13130	13140	13140	13080	795
683	20230719	093100	453815880	13140	13110	13150	13110	1512
684	20230719	093000	433969480	13110	13100	13120	13100	766
685	20230719	092900	423927910	13100	13050	13100	13050	1693
686	20230719	092800	401804550	13010	13010	13060	13010	720
687	20230719	092700	392431550	13060	13000	13070	12970	1709
688	20230719	092600	370211950	13000	12980	13000	12980	832
689	20230719	092500	359409390	12980	12990	13020	12980	241
690	20230719	092400	356280970	12990	12990	12990	12990	81
691	20230719	092300	355228780	13000	13030	13030	13000	495
692	20230719	092200	348784380	13030	13020	13030	13020	672
693	20230719	092100	340034910	13000	13020	13020	13000	141
694	20230719	092000	338199370	13000	12980	13000	12980	112
695	20230719	091900	336743500	12980	12980	12980	12980	153
696	20230719	091800	334757560	12980	12980	12980	12980	345
697	20230719	091700	330279460	12980	12980	13020	12980	518
698	20230719	091600	323555740	12990	12980	12990	12950	517
699	20230719	091500	316852250	12990	12990	12990	12990	50
700	20230719	091400	316202750	12990	12920	12990	12920	671
701	20230719	091300	307522080	12920	12970	12970	12920	912
702	20230719	091200	295728210	13070	13080	13080	13070	387
703	20230719	091100	290666960	13090	12910	13100	12900	2322
704	20230719	091000	260520610	12910	12920	12920	12900	1499
705	20230719	090900	241170510	12920	12920	12920	12910	165
706	20230719	090800	239040240	12910	12900	12920	12900	1046
707	20230719	090700	225541240	12910	12910	12910	12900	913
708	20230719	090600	213756410	12910	12920	12920	12910	862
709	20230719	090500	202626670	12920	12980	12990	12920	1665
710	20230719	090400	181046050	12990	13010	13010	12990	580
711	20230719	090300	173505940	13000	13030	13040	13000	1203
712	20230719	090200	157843430	13030	13090	13090	13030	7880
713	20230719	090100	55076710	13090	13150	13150	13090	97
714	20230719	090000	53806020	13150	13090	13210	13080	4105