KissMeData/026960/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	190600	1577315620	19150	19150	19150	19150	2796
3	20230714	190500	1577315620	19150	19150	19150	19150	0
4	20230714	190400	1577315620	19150	19150	19150	19150	0
5	20230714	190300	1577315620	19150	19150	19150	19150	0
6	20230714	190200	1577315620	19150	19150	19150	19150	0
7	20230714	190100	1577315620	19150	19150	19150	19150	0
8	20230714	190000	1577315620	19150	19150	19150	19150	0
9	20230714	185900	1577315620	19150	19150	19150	19150	0
10	20230714	185800	1577315620	19150	19150	19150	19150	0
11	20230714	185700	1577315620	19150	19150	19150	19150	0
12	20230714	185600	1577315620	19150	19150	19150	19150	0
13	20230714	185500	1577315620	19150	19150	19150	19150	0
14	20230714	185400	1577315620	19150	19150	19150	19150	0
15	20230714	185300	1577315620	19150	19150	19150	19150	0
16	20230714	185200	1577315620	19150	19150	19150	19150	0
17	20230714	185100	1577315620	19150	19150	19150	19150	0
18	20230714	185000	1577315620	19150	19150	19150	19150	0
19	20230714	184900	1577315620	19150	19150	19150	19150	0
20	20230714	184800	1577315620	19150	19150	19150	19150	0
21	20230714	184700	1577315620	19150	19150	19150	19150	0
22	20230714	184600	1577315620	19150	19150	19150	19150	0
23	20230714	184500	1577315620	19150	19150	19150	19150	0
24	20230714	184400	1577315620	19150	19150	19150	19150	0
25	20230714	184300	1577315620	19150	19150	19150	19150	0
26	20230714	184200	1577315620	19150	19150	19150	19150	0
27	20230714	184100	1577315620	19150	19150	19150	19150	0
28	20230714	184000	1577315620	19150	19150	19150	19150	0
29	20230714	183900	1577315620	19150	19150	19150	19150	0
30	20230714	183800	1577315620	19150	19150	19150	19150	0
31	20230714	183700	1577315620	19150	19150	19150	19150	0
32	20230714	183600	1577315620	19150	19150	19150	19150	2796
33	20230714	183500	1577315620	19150	19150	19150	19150	0
34	20230714	183400	1577315620	19150	19150	19150	19150	0
35	20230714	183300	1577315620	19150	19150	19150	19150	0
36	20230714	183200	1577315620	19150	19150	19150	19150	0
37	20230714	183100	1577315620	19150	19150	19150	19150	0
38	20230714	183000	1577315620	19150	19150	19150	19150	0
39	20230714	182900	1577315620	19150	19150	19150	19150	0
40	20230714	182800	1577315620	19150	19150	19150	19150	0
41	20230714	182700	1577315620	19150	19150	19150	19150	0
42	20230714	182600	1577315620	19150	19150	19150	19150	0
43	20230714	182500	1577315620	19150	19150	19150	19150	0
44	20230714	182400	1577315620	19150	19150	19150	19150	0
45	20230714	182300	1577315620	19150	19150	19150	19150	0
46	20230714	182200	1577315620	19150	19150	19150	19150	0
47	20230714	182100	1577315620	19150	19150	19150	19150	0
48	20230714	182000	1577315620	19150	19150	19150	19150	0
49	20230714	181900	1577315620	19150	19150	19150	19150	0
50	20230714	181800	1577315620	19150	19150	19150	19150	0
51	20230714	181700	1577315620	19150	19150	19150	19150	0
52	20230714	181600	1577315620	19150	19150	19150	19150	0
53	20230714	181500	1577315620	19150	19150	19150	19150	0
54	20230714	181400	1577315620	19150	19150	19150	19150	0
55	20230714	181300	1577315620	19150	19150	19150	19150	0
56	20230714	181200	1577315620	19150	19150	19150	19150	0
57	20230714	181100	1577315620	19150	19150	19150	19150	0
58	20230714	181000	1577315620	19150	19150	19150	19150	0
59	20230714	180900	1577315620	19150	19150	19150	19150	0
60	20230714	180800	1577315620	19150	19150	19150	19150	0
61	20230714	180700	1577315620	19150	19150	19150	19150	0
62	20230714	180600	1577315620	19150	19150	19150	19150	2796
63	20230714	180500	1577315620	19150	19150	19150	19150	0
64	20230714	180400	1577315620	19150	19150	19150	19150	0
65	20230714	180300	1577315620	19150	19150	19150	19150	0
66	20230714	180200	1577315620	19150	19150	19150	19150	0
67	20230714	180100	1577315620	19150	19150	19150	19150	0
68	20230714	180000	1577315620	19150	19150	19150	19150	0
69	20230714	175900	1577315620	19150	19150	19150	19150	0
70	20230714	175800	1577315620	19150	19150	19150	19150	0
71	20230714	175700	1577315620	19150	19150	19150	19150	0
72	20230714	175600	1577315620	19150	19150	19150	19150	0
73	20230714	175500	1577315620	19150	19150	19150	19150	0
74	20230714	175400	1577315620	19150	19150	19150	19150	0
75	20230714	175300	1577315620	19150	19150	19150	19150	0
76	20230714	175200	1577315620	19150	19150	19150	19150	0
77	20230714	175100	1577315620	19150	19150	19150	19150	0
78	20230714	175000	1577315620	19150	19150	19150	19150	0
79	20230714	174900	1577315620	19150	19150	19150	19150	0
80	20230714	174800	1577315620	19150	19150	19150	19150	0
81	20230714	174700	1577315620	19150	19150	19150	19150	0
82	20230714	174600	1577315620	19150	19150	19150	19150	0
83	20230714	174500	1577315620	19150	19150	19150	19150	0
84	20230714	174400	1577315620	19150	19150	19150	19150	0
85	20230714	174300	1577315620	19150	19150	19150	19150	0
86	20230714	174200	1577315620	19150	19150	19150	19150	0
87	20230714	174100	1577315620	19150	19150	19150	19150	0
88	20230714	174000	1577315620	19150	19150	19150	19150	0
89	20230714	173900	1577315620	19150	19150	19150	19150	0
90	20230714	173800	1577315620	19150	19150	19150	19150	0
91	20230714	173700	1577315620	19150	19150	19150	19150	0
92	20230714	173600	1577315620	19150	19150	19150	19150	2796
93	20230714	173500	1577315620	19150	19150	19150	19150	0
94	20230714	173400	1577315620	19150	19150	19150	19150	0
95	20230714	173300	1577315620	19150	19150	19150	19150	0
96	20230714	173200	1577315620	19150	19150	19150	19150	0
97	20230714	173100	1577315620	19150	19150	19150	19150	0
98	20230714	173000	1577315620	19150	19150	19150	19150	0
99	20230714	172900	1577315620	19150	19150	19150	19150	0
100	20230714	172800	1577315620	19150	19150	19150	19150	0
101	20230714	172700	1577315620	19150	19150	19150	19150	0
102	20230714	172600	1577315620	19150	19150	19150	19150	0
103	20230714	172500	1577315620	19150	19150	19150	19150	0
104	20230714	172400	1577315620	19150	19150	19150	19150	0
105	20230714	172300	1577315620	19150	19150	19150	19150	0
106	20230714	172200	1577315620	19150	19150	19150	19150	0
107	20230714	172100	1577315620	19150	19150	19150	19150	0
108	20230714	172000	1577315620	19150	19150	19150	19150	0
109	20230714	171900	1577315620	19150	19150	19150	19150	0
110	20230714	171800	1577315620	19150	19150	19150	19150	0
111	20230714	171700	1577315620	19150	19150	19150	19150	0
112	20230714	171600	1577315620	19150	19150	19150	19150	0
113	20230714	171500	1577315620	19150	19150	19150	19150	0
114	20230714	171400	1577315620	19150	19150	19150	19150	0
115	20230714	171300	1577315620	19150	19150	19150	19150	0
116	20230714	171200	1577315620	19150	19150	19150	19150	0
117	20230714	171100	1577315620	19150	19150	19150	19150	0
118	20230714	171000	1577315620	19150	19150	19150	19150	0
119	20230714	170900	1577315620	19150	19150	19150	19150	0
120	20230714	170800	1577315620	19150	19150	19150	19150	0
121	20230714	170700	1577315620	19150	19150	19150	19150	0
122	20230714	170600	1577315620	19150	19150	19150	19150	2796
123	20230714	170500	1577315620	19150	19150	19150	19150	0
124	20230714	170400	1577315620	19150	19150	19150	19150	0
125	20230714	170300	1577315620	19150	19150	19150	19150	0
126	20230714	170200	1577315620	19150	19150	19150	19150	0
127	20230714	170100	1577315620	19150	19150	19150	19150	0
128	20230714	170000	1577315620	19150	19150	19150	19150	0
129	20230714	165900	1577315620	19150	19150	19150	19150	0
130	20230714	165800	1577315620	19150	19150	19150	19150	0
131	20230714	165700	1577315620	19150	19150	19150	19150	0
132	20230714	165600	1577315620	19150	19150	19150	19150	0
133	20230714	165500	1577315620	19150	19150	19150	19150	0
134	20230714	165400	1577315620	19150	19150	19150	19150	0
135	20230714	165300	1577315620	19150	19150	19150	19150	0
136	20230714	165200	1577315620	19150	19150	19150	19150	0
137	20230714	165100	1577315620	19150	19150	19150	19150	0
138	20230714	165000	1577315620	19150	19150	19150	19150	0
139	20230714	164900	1577315620	19150	19150	19150	19150	0
140	20230714	164800	1577315620	19150	19150	19150	19150	0
141	20230714	164700	1577315620	19150	19150	19150	19150	0
142	20230714	164600	1577315620	19150	19150	19150	19150	0
143	20230714	164500	1577315620	19150	19150	19150	19150	0
144	20230714	164400	1577315620	19150	19150	19150	19150	0
145	20230714	164300	1577315620	19150	19150	19150	19150	0
146	20230714	164200	1577315620	19150	19150	19150	19150	0
147	20230714	164100	1577315620	19150	19150	19150	19150	0
148	20230714	164000	1577315620	19150	19150	19150	19150	0
149	20230714	163900	1577315620	19150	19150	19150	19150	0
150	20230714	163800	1577315620	19150	19150	19150	19150	0
151	20230714	163700	1577315620	19150	19150	19150	19150	0
152	20230714	163600	1577315620	19150	19150	19150	19150	2796
153	20230714	163500	1577315620	19150	19150	19150	19150	0
154	20230714	163400	1577315620	19150	19150	19150	19150	0
155	20230714	163300	1577315620	19150	19150	19150	19150	0
156	20230714	163200	1577315620	19150	19150	19150	19150	0
157	20230714	163100	1577315620	19150	19150	19150	19150	0
158	20230714	163000	1577315620	19150	19150	19150	19150	0
159	20230714	162900	1577315620	19150	19150	19150	19150	0
160	20230714	162800	1577315620	19150	19150	19150	19150	0
161	20230714	162700	1577315620	19150	19150	19150	19150	0
162	20230714	162600	1577315620	19150	19150	19150	19150	0
163	20230714	162500	1577315620	19150	19150	19150	19150	0
164	20230714	162400	1577315620	19150	19150	19150	19150	0
165	20230714	162300	1577315620	19150	19150	19150	19150	0
166	20230714	162200	1577315620	19150	19150	19150	19150	0
167	20230714	162100	1577315620	19150	19150	19150	19150	0
168	20230714	162000	1577315620	19150	19150	19150	19150	0
169	20230714	161900	1577315620	19150	19150	19150	19150	0
170	20230714	161800	1577315620	19150	19150	19150	19150	0
171	20230714	161700	1577315620	19150	19150	19150	19150	0
172	20230714	161600	1577315620	19150	19150	19150	19150	0
173	20230714	161500	1577315620	19150	19150	19150	19150	0
174	20230714	161400	1577315620	19150	19150	19150	19150	0
175	20230714	161300	1577315620	19150	19150	19150	19150	0
176	20230714	161200	1577315620	19150	19150	19150	19150	0
177	20230714	161100	1577315620	19150	19150	19150	19150	0
178	20230714	161000	1577315620	19150	19150	19150	19150	0
179	20230714	160900	1577315620	19150	19150	19150	19150	0
180	20230714	160800	1577315620	19150	19150	19150	19150	0
181	20230714	160700	1577315620	19150	19150	19150	19150	0
182	20230714	160600	1577315620	19150	19150	19150	19150	2796
183	20230714	160500	1577315620	19150	19150	19150	19150	0
184	20230714	160400	1577315620	19150	19150	19150	19150	0
185	20230714	160300	1577315620	19150	19150	19150	19150	0
186	20230714	160200	1577315620	19150	19150	19150	19150	0
187	20230714	160100	1577315620	19150	19150	19150	19150	0
188	20230714	160000	1577315620	19150	19150	19150	19150	0
189	20230714	155900	1577315620	19150	19150	19150	19150	0
190	20230714	155800	1577315620	19150	19150	19150	19150	0
191	20230714	155700	1577315620	19150	19150	19150	19150	0
192	20230714	155600	1577315620	19150	19150	19150	19150	0
193	20230714	155500	1577315620	19150	19150	19150	19150	0
194	20230714	155400	1577315620	19150	19150	19150	19150	0
195	20230714	155300	1577315620	19150	19150	19150	19150	0
196	20230714	155200	1577315620	19150	19150	19150	19150	0
197	20230714	155100	1577315620	19150	19150	19150	19150	0
198	20230714	155000	1577315620	19150	19150	19150	19150	0
199	20230714	154900	1577315620	19150	19150	19150	19150	0
200	20230714	154800	1577315620	19150	19150	19150	19150	0
201	20230714	154700	1577315620	19150	19150	19150	19150	0
202	20230714	154600	1577315620	19150	19150	19150	19150	0
203	20230714	154500	1577315620	19150	19150	19150	19150	0
204	20230714	154400	1577315620	19150	19150	19150	19150	0
205	20230714	154300	1577315620	19150	19150	19150	19150	0
206	20230714	154200	1577315620	19150	19150	19150	19150	0
207	20230714	154100	1577315620	19150	19150	19150	19150	0
208	20230714	154000	1577315620	19150	19150	19150	19150	0
209	20230714	153900	1577315620	19150	19150	19150	19150	0
210	20230714	153800	1577315620	19150	19150	19150	19150	0
211	20230714	153700	1577315620	19150	19150	19150	19150	0
212	20230714	153600	1577315620	19150	19150	19150	19150	2796
213	20230714	153500	1577315620	19150	19150	19150	19150	0
214	20230714	153400	1577315620	19150	19150	19150	19150	0
215	20230714	153300	1577315620	19150	19150	19150	19150	0
216	20230714	153200	1577315620	19150	19150	19150	19150	0
217	20230714	153100	1577315620	19150	19150	19150	19150	0
218	20230714	153000	1577315620	19150	19150	19150	19150	2796
219	20230714	152900	1523772220	19150	19150	19150	19150	0
220	20230714	152800	1523772220	19150	19150	19150	19150	0
221	20230714	152700	1523772220	19150	19150	19150	19150	0
222	20230714	152600	1523772220	19150	19150	19150	19150	0
223	20230714	152500	1523772220	19150	19150	19150	19150	0
224	20230714	152400	1523772220	19150	19150	19150	19150	0
225	20230714	152300	1523772220	19150	19150	19150	19150	0
226	20230714	152200	1523772220	19150	19150	19150	19150	0
227	20230714	152100	1523772220	19150	19150	19150	19150	0
228	20230714	152000	1523772220	19150	19150	19150	19150	0
229	20230714	151900	1523772220	19150	19150	19150	19150	231
230	20230714	151800	1519348570	19140	19140	19150	19140	33
231	20230714	151700	1518716920	19140	19140	19140	19140	103
232	20230714	151600	1516745500	19150	19140	19150	19140	119
233	20230714	151500	1514467650	19140	19140	19140	19140	44
234	20230714	151400	1513625490	19140	19140	19150	19140	119
235	20230714	151300	1511347820	19150	19140	19150	19140	186
236	20230714	151200	1507787610	19140	19140	19150	19140	264
237	20230714	151100	1502734580	19140	19140	19150	19140	235
238	20230714	151000	1498235660	19150	19140	19150	19140	98
239	20230714	150900	1496359470	19140	19140	19140	19140	113
240	20230714	150800	1494196650	19140	19140	19140	19140	165
241	20230714	150700	1491038550	19150	19140	19150	19140	113
242	20230714	150600	1488875630	19140	19140	19150	19140	224
243	20230714	150500	1484587520	19140	19150	19150	19140	111
244	20230714	150400	1482462420	19140	19140	19150	19140	108
245	20230714	150300	1480395280	19140	19140	19150	19140	194
246	20230714	150200	1476681460	19140	19150	19150	19140	202
247	20230714	150100	1472814090	19140	19150	19150	19140	176
248	20230714	150000	1469444820	19150	19150	19160	19150	134
249	20230714	145900	1466878640	19150	19150	19150	19150	88
250	20230714	145800	1465193440	19150	19140	19150	19140	297
251	20230714	145700	1459507070	19140	19140	19150	19140	152
252	20230714	145600	1456596650	19140	19150	19160	19140	117
253	20230714	145500	1454356140	19150	19150	19150	19150	88
254	20230714	145400	1452670940	19150	19150	19150	19150	50
255	20230714	145300	1451713440	19150	19160	19160	19150	121
256	20230714	145200	1449396210	19150	19160	19160	19150	114
257	20230714	145100	1447212590	19160	19160	19160	19160	130
258	20230714	145000	1444721790	19160	19150	19160	19150	570
259	20230714	144900	1433801460	19150	19150	19150	19150	254
260	20230714	144800	1428937360	19150	19150	19160	19150	155
261	20230714	144700	1425969010	19150	19160	19160	19150	92
262	20230714	144600	1424207120	19150	19150	19150	19150	146
263	20230714	144500	1421411220	19150	19150	19160	19150	91
264	20230714	144400	1419668560	19150	19140	19170	19140	514
265	20230714	144300	1409822040	19140	19140	19150	19140	81
266	20230714	144200	1408271390	19140	19150	19150	19140	177
267	20230714	144100	1404882550	19150	19150	19150	19140	103
268	20230714	144000	1402910190	19140	19150	19160	19140	1748
269	20230714	143900	1369435180	19150	19160	19160	19150	110
270	20230714	143800	1367328010	19160	19160	19170	19160	71
271	20230714	143700	1365967550	19160	19160	19170	19160	108
272	20230714	143600	1363898110	19160	19170	19170	19160	108
273	20230714	143500	1361827950	19170	19170	19180	19170	115
274	20230714	143400	1359623330	19170	19170	19170	19170	127
275	20230714	143300	1357188740	19170	19170	19170	19170	53
276	20230714	143200	1356172730	19170	19170	19180	19170	126
277	20230714	143100	1353757210	19170	19170	19170	19170	160
278	20230714	143000	1350690010	19160	19170	19170	19160	245
279	20230714	142900	1345993780	19160	19150	19160	19150	148
280	20230714	142800	1343159050	19150	19160	19160	19150	62
281	20230714	142700	1341971670	19160	19160	19160	19150	146
282	20230714	142600	1339174420	19150	19170	19180	19150	91
283	20230714	142500	1337430510	19170	19160	19180	19160	178
284	20230714	142400	1334018420	19160	19170	19170	19160	78
285	20230714	142300	1332523620	19170	19180	19180	19170	231
286	20230714	142200	1328094350	19170	19180	19180	19170	92
287	20230714	142100	1326330150	19180	19180	19190	19180	124
288	20230714	142000	1323951720	19180	19180	19190	19180	123
289	20230714	141900	1321592480	19180	19190	19190	19180	511
290	20230714	141800	1311786630	19190	19190	19190	19190	127
291	20230714	141700	1309349500	19190	19190	19200	19190	51
292	20230714	141600	1308370740	19190	19190	19200	19190	140
293	20230714	141500	1305683880	19190	19190	19190	19180	214
294	20230714	141400	1301578050	19180	19180	19190	19180	97
295	20230714	141300	1299717500	19180	19190	19190	19180	75
296	20230714	141200	1298278520	19170	19190	19190	19170	55
297	20230714	141100	1297223650	19190	19170	19190	19170	237
298	20230714	141000	1292676180	19170	19170	19180	19170	245
299	20230714	140900	1287977460	19170	19170	19170	19170	117
300	20230714	140800	1285734570	19170	19170	19180	19170	78
301	20230714	140700	1284239220	19170	19180	19180	19170	114
302	20230714	140600	1282053790	19170	19150	19180	19150	119
303	20230714	140500	1279772470	19150	19150	19170	19150	90
304	20230714	140400	1278048810	19150	19160	19170	19150	101
305	20230714	140300	1276112830	19150	19160	19170	19150	132
306	20230714	140200	1273582800	19150	19150	19160	19150	114
307	20230714	140100	1271399610	19150	19150	19150	19150	36
308	20230714	140000	1270710210	19150	19180	19180	19150	100
309	20230714	135900	1268794940	19180	19150	19190	19150	50
310	20230714	135800	1267837060	19150	19150	19190	19150	256
311	20230714	135700	1262926890	19150	19160	19160	19150	43
312	20230714	135600	1262103340	19180	19160	19190	19160	58
313	20230714	135500	1260991400	19150	19170	19170	19150	80
314	20230714	135400	1259459350	19150	19150	19160	19150	149
315	20230714	135300	1256604910	19160	19170	19200	19150	167
316	20230714	135200	1253401580	19170	19150	19170	19150	277
317	20230714	135100	1248094400	19150	19150	19150	19150	99
318	20230714	135000	1246198550	19150	19160	19160	19150	56
319	20230714	134900	1245126030	19150	19150	19150	19150	137
320	20230714	134800	1242502480	19150	19160	19160	19150	99
321	20230714	134700	1240605800	19160	19170	19170	19150	71
322	20230714	134600	1239245330	19170	19150	19170	19150	171
323	20230714	134500	1235969370	19150	19170	19170	19150	122
324	20230714	134400	1233632680	19150	19170	19180	19150	126
325	20230714	134300	1231217680	19170	19170	19170	19170	103
326	20230714	134200	1229243170	19170	19170	19170	19170	109
327	20230714	134100	1227153640	19170	19150	19180	19150	151
328	20230714	134000	1224260420	19170	19160	19170	19150	68
329	20230714	133900	1222957380	19160	19190	19190	19160	209
330	20230714	133800	1218949500	19190	19190	19200	19190	84
331	20230714	133700	1217337450	19190	19190	19190	19190	150
332	20230714	133600	1214458950	19190	19200	19200	19190	91
333	20230714	133500	1212712640	19190	19190	19200	19190	121
334	20230714	133400	1210390510	19190	19190	19200	19190	35
335	20230714	133300	1209718810	19190	19190	19200	19190	255
336	20230714	133200	1204825350	19190	19190	19200	19190	105
337	20230714	133100	1202810310	19190	19190	19190	19190	37
338	20230714	133000	1202100280	19190	19170	19200	19140	292
339	20230714	132900	1196500240	19170	19160	19170	19160	28
340	20230714	132800	1195963680	19160	19160	19170	19160	17
341	20230714	132700	1195637930	19160	19180	19180	19160	82
342	20230714	132600	1194065940	19180	19190	19200	19180	233
343	20230714	132500	1189594630	19190	19190	19190	19190	36
344	20230714	132400	1188903790	19200	19190	19200	19190	79
345	20230714	132300	1187387770	19190	19190	19200	19190	121
346	20230714	132200	1185065710	19190	19190	19200	19190	418
347	20230714	132100	1177044280	19180	19180	19180	19180	119
348	20230714	132000	1174761860	19180	19180	19190	19180	293
349	20230714	131900	1169139450	19180	19180	19190	19180	379
350	20230714	131800	1161869370	19180	19180	19190	19180	27
351	20230714	131700	1161351500	19180	19180	19190	19180	37
352	20230714	131600	1160641650	19180	19180	19180	19180	33
353	20230714	131500	1160008710	19180	19180	19180	19180	24
354	20230714	131400	1159548390	19180	19180	19190	19180	132
355	20230714	131300	1157016530	19180	19180	19180	19180	19
356	20230714	131200	1156652110	19180	19180	19190	19180	68
357	20230714	131100	1155347370	19180	19180	19190	19180	35
358	20230714	131000	1154675990	19180	19180	19190	19180	36
359	20230714	130900	1153985410	19180	19180	19180	19180	24
360	20230714	130800	1153525090	19190	19180	19190	19180	46
361	20230714	130700	1152642630	19180	19190	19190	19180	8
362	20230714	130600	1152489180	19180	19180	19180	19180	30
363	20230714	130500	1151913780	19180	19170	19180	19170	895
364	20230714	130400	1134747770	19170	19170	19170	19170	119
365	20230714	130300	1132466540	19170	19170	19170	19170	11
366	20230714	130200	1132255670	19170	19170	19180	19170	18
367	20230714	130100	1131910510	19170	19170	19180	19170	81
368	20230714	130000	1130357480	19170	19170	19180	19160	191
369	20230714	125900	1126695170	19170	19160	19170	19160	162
370	20230714	125800	1123589730	19160	19160	19170	19160	239
371	20230714	125700	1119008180	19160	19160	19170	19160	61
372	20230714	125600	1117838940	19170	19150	19170	19150	3045
373	20230714	125500	1059483610	19150	19150	19150	19150	123
374	20230714	125400	1057128160	19150	19160	19160	19150	5
375	20230714	125300	1057032400	19160	19160	19160	19150	80
376	20230714	125200	1055499730	19160	19160	19160	19150	76
377	20230714	125100	1054044100	19150	19150	19150	19150	14
378	20230714	125000	1053776000	19150	19150	19160	19150	13
379	20230714	124900	1053526960	19150	19150	19150	19150	36
380	20230714	124800	1052837560	19150	19150	19150	19150	8
381	20230714	124700	1052684360	19150	19150	19150	19140	64
382	20230714	124600	1051458800	19150	19140	19150	19140	585
383	20230714	124500	1040256360	19140	19120	19150	19110	345
384	20230714	124400	1033655600	19120	19100	19120	19100	2945
385	20230714	124300	977402290	19090	19090	19090	19090	11
386	20230714	124200	977192300	19090	19090	19100	19090	63
387	20230714	124100	975989130	19090	19090	19100	19090	18
388	20230714	124000	975645430	19090	19090	19100	19090	94
389	20230714	123900	973850180	19100	19090	19100	19090	24
390	20230714	123800	973391850	19090	19090	19100	19090	29
391	20230714	123700	972838150	19100	19100	19100	19090	8
392	20230714	123600	972685390	19090	19100	19100	19090	13
393	20230714	123500	972437210	19100	19090	19100	19090	14
394	20230714	123400	972169870	19090	19100	19100	19090	520
395	20230714	123300	962237970	19100	19090	19100	19090	4125
396	20230714	123200	883450560	19090	19090	19100	19090	32
397	20230714	123100	882839590	19090	19090	19090	19090	10
398	20230714	123000	882648690	19090	19090	19100	19090	13
399	20230714	122900	882400510	19090	19090	19100	19090	23
400	20230714	122800	881961350	19090	19090	19100	19090	64
401	20230714	122700	880739160	19090	19080	19100	19080	280
402	20230714	122600	875394060	19090	19080	19090	19080	23
403	20230714	122500	874955030	19080	19090	19090	19080	65
404	20230714	122400	873714350	19080	19080	19080	19080	55
405	20230714	122300	872664950	19080	19080	19090	19080	76
406	20230714	122200	871214290	19080	19090	19090	19080	61
407	20230714	122100	870050400	19080	19080	19080	19080	16
408	20230714	122000	869745120	19080	19080	19090	19080	15
409	20230714	121900	869458840	19080	19080	19080	19080	16
410	20230714	121800	869153560	19080	19080	19080	19080	8
411	20230714	121700	869000920	19090	19080	19090	19080	15
412	20230714	121600	868714640	19080	19080	19090	19080	12
413	20230714	121500	868485660	19080	19080	19080	19080	8
414	20230714	121400	868333020	19090	19080	19090	19080	61
415	20230714	121300	867169030	19080	19090	19090	19080	251
416	20230714	121200	862377690	19090	19090	19090	19090	8
417	20230714	121100	862224970	19090	19090	19100	19050	388
418	20230714	121000	854818090	19090	19090	19090	19090	248
419	20230714	120900	850083770	19080	19070	19090	19070	111
420	20230714	120800	847965440	19070	19040	19070	19040	60
421	20230714	120700	846822220	19070	19070	19070	19070	19
422	20230714	120600	846459890	19080	19080	19080	19080	10
423	20230714	120500	846269090	19090	19040	19100	19040	466
424	20230714	120400	837385680	19040	19040	19040	19040	11
425	20230714	120300	837176240	19040	19040	19050	19040	85
426	20230714	120200	835557060	19050	19040	19050	19040	19
427	20230714	120100	835195200	19040	19040	19040	19040	6
428	20230714	120000	835080960	19040	19020	19040	19020	56
429	20230714	115900	834015600	19020	19050	19050	19020	131
430	20230714	115800	831521050	19060	19050	19060	19050	20
431	20230714	115700	831140010	19090	19050	19090	19030	234
432	20230714	115600	826674940	19020	19070	19070	19020	83
433	20230714	115500	825095080	19020	19020	19090	19020	118
434	20230714	115400	822845110	19040	19080	19080	19030	37
435	20230714	115300	822140540	19080	19060	19090	19030	162
436	20230714	115200	819049580	19080	19030	19090	19030	119
437	20230714	115100	816779990	19030	19080	19080	19030	31
438	20230714	115000	816189130	19090	19080	19100	19080	119
439	20230714	114900	813917350	19080	19040	19080	19030	53
440	20230714	114800	812907170	19090	19040	19090	19040	60
441	20230714	114700	811763040	19060	19080	19080	19040	86
442	20230714	114600	810122650	19080	19030	19080	19030	133
443	20230714	114500	807590880	19080	19070	19080	19030	71
444	20230714	114400	806236830	19080	19040	19080	19030	105
445	20230714	114300	804236750	19030	19060	19060	19030	47
446	20230714	114200	803341560	19060	19060	19080	19060	211
447	20230714	114100	799319800	19070	19090	19090	19030	107
448	20230714	114000	797278060	19080	19080	19090	19080	25
449	20230714	113900	796801030	19080	19090	19090	19080	15
450	20230714	113800	796514690	19150	19080	19150	19080	337
451	20230714	113700	790068040	19080	19070	19080	19060	113
452	20230714	113600	787912640	19070	19050	19070	19050	47
453	20230714	113500	787016770	19060	19060	19070	19050	39
454	20230714	113400	786273420	19050	19060	19070	19040	84
455	20230714	113300	784672240	19040	19080	19090	19040	49
456	20230714	113200	783737290	19030	19160	19160	19030	253
457	20230714	113100	778893200	19150	19160	19160	19150	646
458	20230714	113000	766515980	19160	19170	19170	19160	302
459	20230714	112900	760729560	19160	19160	19170	19160	26
460	20230714	112800	760231390	19160	19160	19160	19160	34
461	20230714	112700	759579950	19160	19160	19170	19160	31
462	20230714	112600	758985900	19160	19160	19160	19160	97
463	20230714	112500	757127380	19160	19150	19160	19150	197
464	20230714	112400	753353590	19150	19160	19170	19150	239
465	20230714	112300	748774430	19160	19160	19170	19160	50
466	20230714	112200	747816370	19170	19160	19170	19160	127
467	20230714	112100	745382010	19160	19160	19170	19160	38
468	20230714	112000	744653780	19170	19160	19170	19160	41
469	20230714	111900	743868180	19160	19160	19170	19160	31
470	20230714	111800	743274180	19170	19170	19170	19160	32
471	20230714	111700	742661010	19160	19160	19160	19160	23
472	20230714	111600	742220330	19160	19170	19170	19160	505
473	20230714	111500	732539590	19170	19170	19170	19170	38
474	20230714	111400	731811130	19170	19170	19180	19170	512
475	20230714	111300	721996080	19170	19170	19170	19170	136
476	20230714	111200	719388960	19170	19170	19180	19170	123
477	20230714	111100	717030270	19170	19170	19170	19170	392
478	20230714	111000	709515630	19170	19150	19170	19150	291
479	20230714	110900	703941150	19150	19150	19150	19150	27
480	20230714	110800	703424100	19150	19160	19160	19150	220
481	20230714	110700	699210150	19160	19180	19180	19150	227
482	20230714	110600	694857940	19180	19150	19180	19150	1668
483	20230714	110500	662895420	19160	19150	19160	19150	201
484	20230714	110400	659046070	19150	19130	19160	19130	1334
485	20230714	110300	633510190	19130	19110	19130	19110	272
486	20230714	110200	628309250	19110	19100	19120	19100	63
487	20230714	110100	627105340	19100	19060	19100	19000	550
488	20230714	110000	616631360	19060	19060	19080	19060	56
489	20230714	105900	615563870	19070	19080	19090	19060	174
490	20230714	105800	612245270	19110	19080	19110	19020	560
491	20230714	105700	601553060	19080	19040	19080	19020	233
492	20230714	105600	597112250	19050	19050	19090	19030	238
493	20230714	105500	592571700	19080	19040	19100	19020	475
494	20230714	105400	583506720	19090	19020	19100	19020	434
495	20230714	105300	575225870	19040	19020	19090	19020	435
496	20230714	105200	566934230	19020	19040	19080	19020	228
497	20230714	105100	562589690	19060	19010	19060	19010	338
498	20230714	105000	556155710	19010	19050	19060	19010	258
499	20230714	104900	551241610	19050	19050	19080	19050	194
500	20230714	104800	547542510	19050	19070	19070	19050	170
501	20230714	104700	544302700	19090	19060	19090	19050	177
502	20230714	104600	540928080	19050	19060	19060	19050	326
503	20230714	104500	534716270	19090	19060	19090	19060	167
504	20230714	104400	531531320	19060	19080	19090	19060	142
505	20230714	104300	528823270	19080	19050	19090	19050	470
506	20230714	104200	519863340	19050	19050	19060	19050	106
507	20230714	104100	517844030	19050	19050	19060	19050	364
508	20230714	104000	510909030	19050	19050	19050	19050	322
509	20230714	103900	504774930	19050	19050	19060	19050	203
510	20230714	103800	500907770	19050	19050	19060	19050	93
511	20230714	103700	499136110	19050	19050	19050	19050	76
512	20230714	103600	497688310	19050	19070	19070	19050	83
513	20230714	103500	496106810	19060	19060	19080	19050	148
514	20230714	103400	493285660	19060	19050	19080	19000	156
515	20230714	103300	490310680	19050	19060	19120	19050	208
516	20230714	103200	486337950	19070	19140	19140	19070	33
517	20230714	103100	485707640	19140	19140	19160	19130	635
518	20230714	103000	473546870	19140	19090	19150	19090	228
519	20230714	102900	469184780	19150	19090	19150	19090	1809
520	20230714	102800	434620810	19100	19040	19100	19040	2138
521	20230714	102700	393875240	19040	19040	19050	19040	46
522	20230714	102600	392999390	19040	19040	19050	19040	199
523	20230714	102500	389210420	19040	19040	19040	19040	58
524	20230714	102400	388106100	19040	19010	19040	19000	118
525	20230714	102300	385861070	19040	19040	19050	19040	742
526	20230714	102200	371733380	19040	19050	19050	19040	58
527	20230714	102100	370628780	19040	19030	19050	19030	273
528	20230714	102000	365430850	19030	19000	19030	18990	960
529	20230714	101900	347184980	19000	18980	19000	18980	63
530	20230714	101800	345988560	18980	18990	18990	18980	35
531	20230714	101700	345324240	18980	18980	18990	18980	436
532	20230714	101600	337045060	18980	19000	19000	18980	50
533	20230714	101500	336095450	19000	18990	19000	18980	197
534	20230714	101400	332353290	18980	19010	19010	18980	106
535	20230714	101300	330338670	19020	18990	19020	18980	347
536	20230714	101200	323745020	18990	19000	19000	18990	96
537	20230714	101100	321921190	19000	18990	19000	18990	25
538	20230714	101000	321446210	19000	18990	19000	18990	77
539	20230714	100900	319983700	18990	19020	19020	18980	417
540	20230714	100800	312054090	19020	18990	19030	18980	707
541	20230714	100700	298621920	18980	18990	18990	18980	138
542	20230714	100600	296001690	18980	18980	18990	18980	64
543	20230714	100500	294786960	18980	18980	18980	18980	38
544	20230714	100400	294065720	18990	18980	18990	18980	52
545	20230714	100300	293078540	18980	18980	18990	18980	51
546	20230714	100200	292110330	18980	19020	19020	18980	182
547	20230714	100100	288650580	19020	19020	19040	19020	67
548	20230714	100000	287375510	19020	19010	19030	18980	889
549	20230714	095900	270467760	18980	19010	19010	18980	440
550	20230714	095800	262108570	19010	18990	19010	18990	186
551	20230714	095700	258574150	18990	18990	18990	18990	41
552	20230714	095600	257795560	18990	18990	18990	18990	40
553	20230714	095500	257035960	18990	18980	18990	18980	125
554	20230714	095400	254662530	18980	18980	18990	18980	46
555	20230714	095300	253789370	18990	18990	18990	18990	30
556	20230714	095200	253219670	18990	19000	19000	18980	75
557	20230714	095100	251795730	18980	19040	19050	18980	104
558	20230714	095000	249818140	19040	19050	19050	19040	365
559	20230714	094900	242865060	19050	19050	19050	19050	43
560	20230714	094800	242045910	19050	19050	19060	19050	29
561	20230714	094700	241493430	19050	19050	19050	19050	233
562	20230714	094600	237054780	19050	19060	19060	19050	71
563	20230714	094500	235701630	19050	19040	19090	19040	969
564	20230714	094400	217226390	19040	19020	19040	19020	568
565	20230714	094300	206416440	19020	19010	19030	19010	148
566	20230714	094200	203601750	19000	19020	19020	19000	47
567	20230714	094100	202707970	19020	19020	19020	19020	95
568	20230714	094000	200901070	19020	18980	19020	18980	191
569	20230714	093900	197271980	18980	19000	19000	18980	79
570	20230714	093800	195771190	19000	18960	19000	18960	40
571	20230714	093700	195011350	19000	19020	19020	19000	658
572	20230714	093600	182501550	19010	19000	19020	19000	214
573	20230714	093500	178433190	19010	18970	19020	18970	513
574	20230714	093400	168682200	18960	18970	18980	18950	103
575	20230714	093300	166728070	18970	19010	19010	18950	212
576	20230714	093200	162699360	19010	19000	19020	18960	272
577	20230714	093100	157530720	19010	19000	19010	19000	114
578	20230714	093000	155363880	19000	18960	19000	18950	77
579	20230714	092900	153903300	18960	19000	19010	18960	29
580	20230714	092800	153352740	19000	18970	19000	18960	136
581	20230714	092700	150772510	18960	18950	18970	18940	54
582	20230714	092600	149749130	18950	18930	18970	18930	78
583	20230714	092500	148271220	18940	18940	18960	18940	253
584	20230714	092400	143478130	18940	18940	18940	18940	41
585	20230714	092300	142701590	18940	18940	18950	18940	39
586	20230714	092200	141962920	18940	18950	18950	18940	44
587	20230714	092100	141129470	18950	19000	19010	18950	331
588	20230714	092000	134846960	19000	18950	19000	18940	144
589	20230714	091900	132114970	18940	18980	18980	18940	38
590	20230714	091800	131393900	18970	19000	19000	18940	122
591	20230714	091700	129078320	19000	19000	19010	19000	334
592	20230714	091600	122731850	19000	18960	19010	18940	102
593	20230714	091500	120796250	18960	18940	18970	18940	133
594	20230714	091400	118275030	18950	18940	19010	18940	81
595	20230714	091300	116737070	19010	18940	19010	18940	308
596	20230714	091200	110888310	18940	18920	18970	18920	126
597	20230714	091100	108502490	18940	18930	18940	18910	98
598	20230714	091000	106647790	18930	18900	18960	18900	133
599	20230714	090900	104128910	18900	18950	18950	18900	274
600	20230714	090800	98945080	18950	18950	18950	18950	110
601	20230714	090700	96860580	18950	18920	18950	18920	61
602	20230714	090600	95705860	18980	18930	18980	18920	15
603	20230714	090500	95421890	18910	18980	18980	18900	3185
604	20230714	090400	35004220	18980	19000	19000	18980	372
605	20230714	090300	27940940	19010	18980	19020	18980	287
606	20230714	090200	22487730	19020	18970	19040	18970	364
607	20230714	090100	15562090	18970	18940	19040	18890	603
608	20230714	090000	4129440	18940	18830	18940	18830	219