KissMeData/261200/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	203800	6356546350	12420	12420	12420	12420	21523
3	20230719	203700	6356546350	12420	12420	12420	12420	0
4	20230719	203600	6356546350	12420	12420	12420	12420	0
5	20230719	203500	6356546350	12420	12420	12420	12420	0
6	20230719	203400	6356546350	12420	12420	12420	12420	0
7	20230719	203300	6356546350	12420	12420	12420	12420	0
8	20230719	203200	6356546350	12420	12420	12420	12420	0
9	20230719	203100	6356546350	12420	12420	12420	12420	0
10	20230719	203000	6356546350	12420	12420	12420	12420	0
11	20230719	202900	6356546350	12420	12420	12420	12420	0
12	20230719	202800	6356546350	12420	12420	12420	12420	0
13	20230719	202700	6356546350	12420	12420	12420	12420	0
14	20230719	202600	6356546350	12420	12420	12420	12420	0
15	20230719	202500	6356546350	12420	12420	12420	12420	0
16	20230719	202400	6356546350	12420	12420	12420	12420	0
17	20230719	202300	6356546350	12420	12420	12420	12420	0
18	20230719	202200	6356546350	12420	12420	12420	12420	0
19	20230719	202100	6356546350	12420	12420	12420	12420	0
20	20230719	202000	6356546350	12420	12420	12420	12420	0
21	20230719	201900	6356546350	12420	12420	12420	12420	0
22	20230719	201800	6356546350	12420	12420	12420	12420	0
23	20230719	201700	6356546350	12420	12420	12420	12420	0
24	20230719	201600	6356546350	12420	12420	12420	12420	0
25	20230719	201500	6356546350	12420	12420	12420	12420	0
26	20230719	201400	6356546350	12420	12420	12420	12420	0
27	20230719	201300	6356546350	12420	12420	12420	12420	0
28	20230719	201200	6356546350	12420	12420	12420	12420	0
29	20230719	201100	6356546350	12420	12420	12420	12420	0
30	20230719	201000	6356546350	12420	12420	12420	12420	0
31	20230719	200900	6356546350	12420	12420	12420	12420	0
32	20230719	200800	6356546350	12420	12420	12420	12420	21523
33	20230719	200700	6356546350	12420	12420	12420	12420	0
34	20230719	200600	6356546350	12420	12420	12420	12420	0
35	20230719	200500	6356546350	12420	12420	12420	12420	0
36	20230719	200400	6356546350	12420	12420	12420	12420	0
37	20230719	200300	6356546350	12420	12420	12420	12420	0
38	20230719	200200	6356546350	12420	12420	12420	12420	0
39	20230719	200100	6356546350	12420	12420	12420	12420	0
40	20230719	200000	6356546350	12420	12420	12420	12420	0
41	20230719	195900	6356546350	12420	12420	12420	12420	0
42	20230719	195800	6356546350	12420	12420	12420	12420	0
43	20230719	195700	6356546350	12420	12420	12420	12420	0
44	20230719	195600	6356546350	12420	12420	12420	12420	0
45	20230719	195500	6356546350	12420	12420	12420	12420	0
46	20230719	195400	6356546350	12420	12420	12420	12420	0
47	20230719	195300	6356546350	12420	12420	12420	12420	0
48	20230719	195200	6356546350	12420	12420	12420	12420	0
49	20230719	195100	6356546350	12420	12420	12420	12420	0
50	20230719	195000	6356546350	12420	12420	12420	12420	0
51	20230719	194900	6356546350	12420	12420	12420	12420	0
52	20230719	194800	6356546350	12420	12420	12420	12420	0
53	20230719	194700	6356546350	12420	12420	12420	12420	0
54	20230719	194600	6356546350	12420	12420	12420	12420	0
55	20230719	194500	6356546350	12420	12420	12420	12420	0
56	20230719	194400	6356546350	12420	12420	12420	12420	0
57	20230719	194300	6356546350	12420	12420	12420	12420	0
58	20230719	194200	6356546350	12420	12420	12420	12420	0
59	20230719	194100	6356546350	12420	12420	12420	12420	0
60	20230719	194000	6356546350	12420	12420	12420	12420	0
61	20230719	193900	6356546350	12420	12420	12420	12420	0
62	20230719	193800	6356546350	12420	12420	12420	12420	21523
63	20230719	193700	6356546350	12420	12420	12420	12420	0
64	20230719	193600	6356546350	12420	12420	12420	12420	0
65	20230719	193500	6356546350	12420	12420	12420	12420	0
66	20230719	193400	6356546350	12420	12420	12420	12420	0
67	20230719	193300	6356546350	12420	12420	12420	12420	0
68	20230719	193200	6356546350	12420	12420	12420	12420	0
69	20230719	193100	6356546350	12420	12420	12420	12420	0
70	20230719	193000	6356546350	12420	12420	12420	12420	0
71	20230719	192900	6356546350	12420	12420	12420	12420	0
72	20230719	192800	6356546350	12420	12420	12420	12420	0
73	20230719	192700	6356546350	12420	12420	12420	12420	0
74	20230719	192600	6356546350	12420	12420	12420	12420	0
75	20230719	192500	6356546350	12420	12420	12420	12420	0
76	20230719	192400	6356546350	12420	12420	12420	12420	0
77	20230719	192300	6356546350	12420	12420	12420	12420	0
78	20230719	192200	6356546350	12420	12420	12420	12420	0
79	20230719	192100	6356546350	12420	12420	12420	12420	0
80	20230719	192000	6356546350	12420	12420	12420	12420	0
81	20230719	191900	6356546350	12420	12420	12420	12420	0
82	20230719	191800	6356546350	12420	12420	12420	12420	0
83	20230719	191700	6356546350	12420	12420	12420	12420	0
84	20230719	191600	6356546350	12420	12420	12420	12420	0
85	20230719	191500	6356546350	12420	12420	12420	12420	0
86	20230719	191400	6356546350	12420	12420	12420	12420	0
87	20230719	191300	6356546350	12420	12420	12420	12420	0
88	20230719	191200	6356546350	12420	12420	12420	12420	0
89	20230719	191100	6356546350	12420	12420	12420	12420	0
90	20230719	191000	6356546350	12420	12420	12420	12420	0
91	20230719	190900	6356546350	12420	12420	12420	12420	0
92	20230719	190800	6356546350	12420	12420	12420	12420	21523
93	20230719	190700	6356546350	12420	12420	12420	12420	0
94	20230719	190600	6356546350	12420	12420	12420	12420	0
95	20230719	190500	6356546350	12420	12420	12420	12420	0
96	20230719	190400	6356546350	12420	12420	12420	12420	0
97	20230719	190300	6356546350	12420	12420	12420	12420	0
98	20230719	190200	6356546350	12420	12420	12420	12420	0
99	20230719	190100	6356546350	12420	12420	12420	12420	0
100	20230719	190000	6356546350	12420	12420	12420	12420	0
101	20230719	185900	6356546350	12420	12420	12420	12420	0
102	20230719	185800	6356546350	12420	12420	12420	12420	0
103	20230719	185700	6356546350	12420	12420	12420	12420	0
104	20230719	185600	6356546350	12420	12420	12420	12420	0
105	20230719	185500	6356546350	12420	12420	12420	12420	0
106	20230719	185400	6356546350	12420	12420	12420	12420	0
107	20230719	185300	6356546350	12420	12420	12420	12420	0
108	20230719	185200	6356546350	12420	12420	12420	12420	0
109	20230719	185100	6356546350	12420	12420	12420	12420	0
110	20230719	185000	6356546350	12420	12420	12420	12420	0
111	20230719	184900	6356546350	12420	12420	12420	12420	0
112	20230719	184800	6356546350	12420	12420	12420	12420	0
113	20230719	184700	6356546350	12420	12420	12420	12420	0
114	20230719	184600	6356546350	12420	12420	12420	12420	0
115	20230719	184500	6356546350	12420	12420	12420	12420	0
116	20230719	184400	6356546350	12420	12420	12420	12420	0
117	20230719	184300	6356546350	12420	12420	12420	12420	0
118	20230719	184200	6356546350	12420	12420	12420	12420	0
119	20230719	184100	6356546350	12420	12420	12420	12420	0
120	20230719	184000	6356546350	12420	12420	12420	12420	0
121	20230719	183900	6356546350	12420	12420	12420	12420	0
122	20230719	183800	6356546350	12420	12420	12420	12420	21523
123	20230719	183700	6356546350	12420	12420	12420	12420	0
124	20230719	183600	6356546350	12420	12420	12420	12420	0
125	20230719	183500	6356546350	12420	12420	12420	12420	0
126	20230719	183400	6356546350	12420	12420	12420	12420	0
127	20230719	183300	6356546350	12420	12420	12420	12420	0
128	20230719	183200	6356546350	12420	12420	12420	12420	0
129	20230719	183100	6356546350	12420	12420	12420	12420	0
130	20230719	183000	6356546350	12420	12420	12420	12420	0
131	20230719	182900	6356546350	12420	12420	12420	12420	0
132	20230719	182800	6356546350	12420	12420	12420	12420	0
133	20230719	182700	6356546350	12420	12420	12420	12420	0
134	20230719	182600	6356546350	12420	12420	12420	12420	0
135	20230719	182500	6356546350	12420	12420	12420	12420	0
136	20230719	182400	6356546350	12420	12420	12420	12420	0
137	20230719	182300	6356546350	12420	12420	12420	12420	0
138	20230719	182200	6356546350	12420	12420	12420	12420	0
139	20230719	182100	6356546350	12420	12420	12420	12420	0
140	20230719	182000	6356546350	12420	12420	12420	12420	0
141	20230719	181900	6356546350	12420	12420	12420	12420	0
142	20230719	181800	6356546350	12420	12420	12420	12420	0
143	20230719	181700	6356546350	12420	12420	12420	12420	0
144	20230719	181600	6356546350	12420	12420	12420	12420	0
145	20230719	181500	6356546350	12420	12420	12420	12420	0
146	20230719	181400	6356546350	12420	12420	12420	12420	0
147	20230719	181300	6356546350	12420	12420	12420	12420	0
148	20230719	181200	6356546350	12420	12420	12420	12420	0
149	20230719	181100	6356546350	12420	12420	12420	12420	0
150	20230719	181000	6356546350	12420	12420	12420	12420	0
151	20230719	180900	6356546350	12420	12420	12420	12420	0
152	20230719	180800	6356546350	12420	12420	12420	12420	21523
153	20230719	180700	6356546350	12420	12420	12420	12420	0
154	20230719	180600	6356546350	12420	12420	12420	12420	0
155	20230719	180500	6356546350	12420	12420	12420	12420	0
156	20230719	180400	6356546350	12420	12420	12420	12420	0
157	20230719	180300	6356546350	12420	12420	12420	12420	0
158	20230719	180200	6356546350	12420	12420	12420	12420	0
159	20230719	180100	6356546350	12420	12420	12420	12420	0
160	20230719	180000	6356546350	12420	12420	12420	12420	0
161	20230719	175900	6356546350	12420	12420	12420	12420	0
162	20230719	175800	6356546350	12420	12420	12420	12420	0
163	20230719	175700	6356546350	12420	12420	12420	12420	0
164	20230719	175600	6356546350	12420	12420	12420	12420	0
165	20230719	175500	6356546350	12420	12420	12420	12420	0
166	20230719	175400	6356546350	12420	12420	12420	12420	0
167	20230719	175300	6356546350	12420	12420	12420	12420	0
168	20230719	175200	6356546350	12420	12420	12420	12420	0
169	20230719	175100	6356546350	12420	12420	12420	12420	0
170	20230719	175000	6356546350	12420	12420	12420	12420	0
171	20230719	174900	6356546350	12420	12420	12420	12420	0
172	20230719	174800	6356546350	12420	12420	12420	12420	0
173	20230719	174700	6356546350	12420	12420	12420	12420	0
174	20230719	174600	6356546350	12420	12420	12420	12420	0
175	20230719	174500	6356546350	12420	12420	12420	12420	0
176	20230719	174400	6356546350	12420	12420	12420	12420	0
177	20230719	174300	6356546350	12420	12420	12420	12420	0
178	20230719	174200	6356546350	12420	12420	12420	12420	0
179	20230719	174100	6356546350	12420	12420	12420	12420	0
180	20230719	174000	6356546350	12420	12420	12420	12420	0
181	20230719	173900	6356546350	12420	12420	12420	12420	0
182	20230719	173800	6356546350	12420	12420	12420	12420	21523
183	20230719	173700	6356546350	12420	12420	12420	12420	0
184	20230719	173600	6356546350	12420	12420	12420	12420	0
185	20230719	173500	6356546350	12420	12420	12420	12420	0
186	20230719	173400	6356546350	12420	12420	12420	12420	0
187	20230719	173300	6356546350	12420	12420	12420	12420	0
188	20230719	173200	6356546350	12420	12420	12420	12420	0
189	20230719	173100	6356546350	12420	12420	12420	12420	0
190	20230719	173000	6356546350	12420	12420	12420	12420	0
191	20230719	172900	6356546350	12420	12420	12420	12420	0
192	20230719	172800	6356546350	12420	12420	12420	12420	0
193	20230719	172700	6356546350	12420	12420	12420	12420	0
194	20230719	172600	6356546350	12420	12420	12420	12420	0
195	20230719	172500	6356546350	12420	12420	12420	12420	0
196	20230719	172400	6356546350	12420	12420	12420	12420	0
197	20230719	172300	6356546350	12420	12420	12420	12420	0
198	20230719	172200	6356546350	12420	12420	12420	12420	0
199	20230719	172100	6356546350	12420	12420	12420	12420	0
200	20230719	172000	6356546350	12420	12420	12420	12420	0
201	20230719	171900	6356546350	12420	12420	12420	12420	0
202	20230719	171800	6356546350	12420	12420	12420	12420	0
203	20230719	171700	6356546350	12420	12420	12420	12420	0
204	20230719	171600	6356546350	12420	12420	12420	12420	0
205	20230719	171500	6356546350	12420	12420	12420	12420	0
206	20230719	171400	6356546350	12420	12420	12420	12420	0
207	20230719	171300	6356546350	12420	12420	12420	12420	0
208	20230719	171200	6356546350	12420	12420	12420	12420	0
209	20230719	171100	6356546350	12420	12420	12420	12420	0
210	20230719	171000	6356546350	12420	12420	12420	12420	0
211	20230719	170900	6356546350	12420	12420	12420	12420	0
212	20230719	170800	6356546350	12420	12420	12420	12420	21523
213	20230719	170700	6356546350	12420	12420	12420	12420	0
214	20230719	170600	6356546350	12420	12420	12420	12420	0
215	20230719	170500	6356546350	12420	12420	12420	12420	0
216	20230719	170400	6356546350	12420	12420	12420	12420	0
217	20230719	170300	6356546350	12420	12420	12420	12420	0
218	20230719	170200	6356546350	12420	12420	12420	12420	0
219	20230719	170100	6356546350	12420	12420	12420	12420	0
220	20230719	170000	6356546350	12420	12420	12420	12420	0
221	20230719	165900	6356546350	12420	12420	12420	12420	0
222	20230719	165800	6356546350	12420	12420	12420	12420	0
223	20230719	165700	6356546350	12420	12420	12420	12420	0
224	20230719	165600	6356546350	12420	12420	12420	12420	0
225	20230719	165500	6356546350	12420	12420	12420	12420	0
226	20230719	165400	6356546350	12420	12420	12420	12420	0
227	20230719	165300	6356546350	12420	12420	12420	12420	0
228	20230719	165200	6356546350	12420	12420	12420	12420	0
229	20230719	165100	6356546350	12420	12420	12420	12420	0
230	20230719	165000	6356546350	12420	12420	12420	12420	0
231	20230719	164900	6356546350	12420	12420	12420	12420	0
232	20230719	164800	6356546350	12420	12420	12420	12420	0
233	20230719	164700	6356546350	12420	12420	12420	12420	0
234	20230719	164600	6356546350	12420	12420	12420	12420	0
235	20230719	164500	6356546350	12420	12420	12420	12420	0
236	20230719	164400	6356546350	12420	12420	12420	12420	0
237	20230719	164300	6356546350	12420	12420	12420	12420	0
238	20230719	164200	6356546350	12420	12420	12420	12420	0
239	20230719	164100	6356546350	12420	12420	12420	12420	0
240	20230719	164000	6356546350	12420	12420	12420	12420	0
241	20230719	163900	6356546350	12420	12420	12420	12420	0
242	20230719	163800	6356546350	12420	12420	12420	12420	21523
243	20230719	163700	6356546350	12420	12420	12420	12420	0
244	20230719	163600	6356546350	12420	12420	12420	12420	0
245	20230719	163500	6356546350	12420	12420	12420	12420	0
246	20230719	163400	6356546350	12420	12420	12420	12420	0
247	20230719	163300	6356546350	12420	12420	12420	12420	0
248	20230719	163200	6356546350	12420	12420	12420	12420	0
249	20230719	163100	6356546350	12420	12420	12420	12420	0
250	20230719	163000	6356546350	12420	12420	12420	12420	0
251	20230719	162900	6356546350	12420	12420	12420	12420	0
252	20230719	162800	6356546350	12420	12420	12420	12420	0
253	20230719	162700	6356546350	12420	12420	12420	12420	0
254	20230719	162600	6356546350	12420	12420	12420	12420	0
255	20230719	162500	6356546350	12420	12420	12420	12420	0
256	20230719	162400	6356546350	12420	12420	12420	12420	0
257	20230719	162300	6356546350	12420	12420	12420	12420	0
258	20230719	162200	6356546350	12420	12420	12420	12420	0
259	20230719	162100	6356546350	12420	12420	12420	12420	0
260	20230719	162000	6356546350	12420	12420	12420	12420	0
261	20230719	161900	6356546350	12420	12420	12420	12420	0
262	20230719	161800	6356546350	12420	12420	12420	12420	0
263	20230719	161700	6356546350	12420	12420	12420	12420	0
264	20230719	161600	6356546350	12420	12420	12420	12420	0
265	20230719	161500	6356546350	12420	12420	12420	12420	0
266	20230719	161400	6356546350	12420	12420	12420	12420	0
267	20230719	161300	6356546350	12420	12420	12420	12420	0
268	20230719	161200	6356546350	12420	12420	12420	12420	0
269	20230719	161100	6356546350	12420	12420	12420	12420	0
270	20230719	161000	6356546350	12420	12420	12420	12420	0
271	20230719	160900	6356546350	12420	12420	12420	12420	0
272	20230719	160800	6356546350	12420	12420	12420	12420	21523
273	20230719	160700	6356546350	12420	12420	12420	12420	0
274	20230719	160600	6356546350	12420	12420	12420	12420	0
275	20230719	160500	6356546350	12420	12420	12420	12420	0
276	20230719	160400	6356546350	12420	12420	12420	12420	0
277	20230719	160300	6356546350	12420	12420	12420	12420	0
278	20230719	160200	6356546350	12420	12420	12420	12420	0
279	20230719	160100	6356546350	12420	12420	12420	12420	0
280	20230719	160000	6356546350	12420	12420	12420	12420	0
281	20230719	155900	6356546350	12420	12420	12420	12420	0
282	20230719	155800	6356546350	12420	12420	12420	12420	0
283	20230719	155700	6356546350	12420	12420	12420	12420	0
284	20230719	155600	6356546350	12420	12420	12420	12420	0
285	20230719	155500	6356546350	12420	12420	12420	12420	0
286	20230719	155400	6356546350	12420	12420	12420	12420	0
287	20230719	155300	6356546350	12420	12420	12420	12420	0
288	20230719	155200	6356546350	12420	12420	12420	12420	0
289	20230719	155100	6356546350	12420	12420	12420	12420	0
290	20230719	155000	6356546350	12420	12420	12420	12420	0
291	20230719	154900	6356546350	12420	12420	12420	12420	0
292	20230719	154800	6356546350	12420	12420	12420	12420	0
293	20230719	154700	6356546350	12420	12420	12420	12420	0
294	20230719	154600	6356546350	12420	12420	12420	12420	0
295	20230719	154500	6356546350	12420	12420	12420	12420	0
296	20230719	154400	6356546350	12420	12420	12420	12420	0
297	20230719	154300	6356546350	12420	12420	12420	12420	0
298	20230719	154200	6356546350	12420	12420	12420	12420	0
299	20230719	154100	6356546350	12420	12420	12420	12420	0
300	20230719	154000	6356546350	12420	12420	12420	12420	0
301	20230719	153900	6356546350	12420	12420	12420	12420	0
302	20230719	153800	6356546350	12420	12420	12420	12420	21523
303	20230719	153700	6356546350	12420	12420	12420	12420	0
304	20230719	153600	6356546350	12420	12420	12420	12420	0
305	20230719	153500	6356546350	12420	12420	12420	12420	0
306	20230719	153400	6356546350	12420	12420	12420	12420	0
307	20230719	153300	6356546350	12420	12420	12420	12420	0
308	20230719	153200	6356546350	12420	12420	12420	12420	0
309	20230719	153100	6356546350	12420	12420	12420	12420	0
310	20230719	153000	6356546350	12420	12420	12420	12420	21523
311	20230719	152900	6089230690	12420	12420	12420	12420	0
312	20230719	152800	6089230690	12420	12420	12420	12420	0
313	20230719	152700	6089230690	12420	12420	12420	12420	0
314	20230719	152600	6089230690	12420	12420	12420	12420	0
315	20230719	152500	6089230690	12420	12420	12420	12420	0
316	20230719	152400	6089230690	12420	12420	12420	12420	0
317	20230719	152300	6089230690	12420	12420	12420	12420	0
318	20230719	152200	6089230690	12420	12420	12420	12420	0
319	20230719	152100	6089230690	12420	12420	12420	12420	0
320	20230719	152000	6089230690	12420	12420	12420	12420	0
321	20230719	151900	6089230690	12420	12360	12420	12350	5343
322	20230719	151800	6023189330	12360	12380	12390	12350	685
323	20230719	151700	6014725430	12390	12350	12390	12340	605
324	20230719	151600	6007251900	12370	12390	12410	12350	1491
325	20230719	151500	5988802790	12390	12430	12430	12390	1328
326	20230719	151400	5972334650	12390	12410	12430	12390	672
327	20230719	151300	5963996670	12410	12380	12410	12380	521
328	20230719	151200	5957542330	12380	12390	12390	12380	394
329	20230719	151100	5952662120	12390	12380	12390	12380	39
330	20230719	151000	5952178980	12390	12390	12390	12370	29
331	20230719	150900	5951819740	12380	12390	12390	12380	567
332	20230719	150800	5944798240	12390	12430	12430	12390	1179
333	20230719	150700	5930181410	12420	12420	12430	12410	1230
334	20230719	150600	5914908710	12410	12430	12430	12410	650
335	20230719	150500	5906837960	12430	12410	12430	12410	616
336	20230719	150400	5899184710	12420	12420	12420	12410	668
337	20230719	150300	5890891150	12430	12420	12430	12420	187
338	20230719	150200	5888568440	12420	12390	12420	12390	1246
339	20230719	150100	5873123030	12380	12390	12390	12380	217
340	20230719	150000	5870436440	12380	12390	12390	12380	353
341	20230719	145900	5866066100	12380	12380	12390	12380	382
342	20230719	145800	5861335800	12390	12390	12390	12380	36
343	20230719	145700	5860890000	12390	12400	12400	12380	196
344	20230719	145600	5858461490	12400	12390	12400	12380	328
345	20230719	145500	5854397930	12390	12420	12420	12390	2771
346	20230719	145400	5820028350	12420	12390	12420	12390	3069
347	20230719	145300	5781943450	12390	12310	12390	12310	5944
348	20230719	145200	5708533390	12300	12310	12310	12300	1065
349	20230719	145100	5695433180	12310	12310	12320	12310	438
350	20230719	145000	5690040120	12310	12320	12330	12310	841
351	20230719	144900	5679679990	12320	12320	12320	12310	558
352	20230719	144800	5672805750	12320	12300	12320	12290	174
353	20230719	144700	5670665670	12290	12330	12330	12260	18656
354	20230719	144600	5441310170	12330	12340	12340	12330	506
355	20230719	144500	5435070830	12330	12350	12350	12330	240
356	20230719	144400	5432109630	12340	12340	12340	12330	370
357	20230719	144300	5427543930	12350	12350	12350	12330	220
358	20230719	144200	5424828790	12360	12330	12360	12320	812
359	20230719	144100	5414818280	12340	12340	12350	12330	796
360	20230719	144000	5405002990	12350	12350	12350	12340	213
361	20230719	143900	5402372770	12350	12350	12350	12340	23
362	20230719	143800	5402088740	12340	12340	12350	12330	398
363	20230719	143700	5397179660	12340	12350	12350	12340	242
364	20230719	143600	5394192660	12340	12350	12360	12340	357
365	20230719	143500	5389784670	12360	12360	12360	12350	34
366	20230719	143400	5389364640	12360	12360	12360	12340	579
367	20230719	143300	5382214030	12360	12360	12360	12350	1603
368	20230719	143200	5362416620	12350	12380	12380	12350	737
369	20230719	143100	5353308110	12370	12370	12380	12370	126
370	20230719	143000	5351749390	12370	12370	12370	12370	154
371	20230719	142900	5349844410	12370	12360	12370	12360	22
372	20230719	142800	5349572380	12360	12340	12360	12340	517
373	20230719	142700	5343187400	12350	12350	12360	12340	737
374	20230719	142600	5334085440	12350	12330	12350	12330	559
375	20230719	142500	5327183370	12330	12320	12330	12310	3337
376	20230719	142400	5286095000	12310	12330	12330	12310	3151
377	20230719	142300	5247274380	12340	12330	12350	12310	3283
378	20230719	142200	5206833130	12320	12350	12350	12320	4048
379	20230719	142100	5156903470	12360	12360	12360	12350	8033
380	20230719	142000	5057695520	12360	12360	12360	12350	321
381	20230719	141900	5053729780	12360	12360	12360	12350	183
382	20230719	141800	5051468400	12360	12350	12360	12350	914
383	20230719	141700	5040177390	12350	12380	12380	12350	4255
384	20230719	141600	4987622390	12370	12360	12380	12350	149
385	20230719	141500	4985780810	12350	12370	12380	12350	1448
386	20230719	141400	4967890750	12370	12360	12380	12350	2869
387	20230719	141300	4932448500	12360	12370	12380	12360	1356
388	20230719	141200	4915687540	12370	12370	12380	12370	78
389	20230719	141100	4914722080	12360	12360	12380	12360	614
390	20230719	141000	4907132730	12370	12360	12370	12360	278
391	20230719	140900	4903695910	12360	12380	12380	12360	2071
392	20230719	140800	4878097510	12380	12390	12400	12380	164
393	20230719	140700	4876065450	12400	12390	12400	12370	441
394	20230719	140600	4870609220	12400	12370	12400	12370	351
395	20230719	140500	4866265920	12380	12390	12390	12370	108
396	20230719	140400	4864929560	12370	12380	12400	12370	610
397	20230719	140300	4857382750	12380	12400	12420	12380	1309
398	20230719	140200	4841172810	12400	12420	12420	12400	984
399	20230719	140100	4828969690	12420	12400	12420	12400	260
400	20230719	140000	4825741490	12420	12400	12420	12400	65
401	20230719	135900	4824934690	12420	12420	12420	12420	114
402	20230719	135800	4823518810	12420	12420	12420	12420	33
403	20230719	135700	4823108950	12420	12420	12420	12420	30
404	20230719	135600	4822736350	12390	12420	12420	12390	435
405	20230719	135500	4817342750	12420	12420	12420	12400	58
406	20230719	135400	4816622590	12420	12410	12420	12400	1349
407	20230719	135300	4799894570	12410	12440	12440	12410	294
408	20230719	135200	4796241980	12440	12440	12440	12440	8
409	20230719	135100	4796142460	12450	12440	12450	12440	35
410	20230719	135000	4795706910	12440	12430	12440	12410	79
411	20230719	134900	4794726110	12430	12400	12430	12400	95
412	20230719	134800	4793546610	12410	12410	12420	12410	27
413	20230719	134700	4793211530	12400	12420	12420	12400	37
414	20230719	134600	4792752410	12400	12430	12430	12400	209
415	20230719	134500	4790157140	12440	12420	12450	12420	287
416	20230719	134400	4786590720	12420	12400	12420	12400	25
417	20230719	134300	4786280280	12400	12390	12410	12390	474
418	20230719	134200	4780401460	12390	12390	12400	12390	150
419	20230719	134100	4778542680	12390	12380	12400	12380	141
420	20230719	134000	4776796060	12380	12390	12400	12380	277
421	20230719	133900	4773365300	12400	12400	12400	12380	168
422	20230719	133800	4771284080	12400	12400	12400	12400	46
423	20230719	133700	4770713680	12400	12390	12400	12380	183
424	20230719	133600	4768446700	12400	12400	12400	12400	141
425	20230719	133500	4766698300	12390	12380	12390	12360	580
426	20230719	133400	4759523520	12380	12390	12390	12380	40
427	20230719	133300	4759027950	12400	12400	12400	12380	75
428	20230719	133200	4758098470	12390	12370	12390	12370	118
429	20230719	133100	4756638630	12370	12390	12390	12370	309
430	20230719	133000	4752813120	12380	12360	12400	12360	329
431	20230719	132900	4748739590	12370	12370	12370	12370	1232
432	20230719	132800	4733499750	12370	12380	12380	12370	1958
433	20230719	132700	4709271890	12390	12390	12390	12380	215
434	20230719	132600	4706609170	12390	12400	12400	12390	6
435	20230719	132500	4706534780	12400	12380	12400	12370	1774
436	20230719	132400	4684574400	12380	12400	12400	12380	1184
437	20230719	132300	4669899890	12400	12400	12400	12400	161
438	20230719	132200	4667903490	12420	12420	12440	12390	566
439	20230719	132100	4660881900	12420	12400	12420	12400	893
440	20230719	132000	4649800600	12410	12390	12410	12390	256
441	20230719	131900	4646626790	12410	12400	12410	12380	2027
442	20230719	131800	4621511860	12400	12400	12410	12400	652
443	20230719	131700	4613425540	12400	12390	12400	12380	102
444	20230719	131600	4612161750	12380	12380	12380	12380	555
445	20230719	131500	4605290850	12370	12400	12400	12360	2374
446	20230719	131400	4575922450	12390	12400	12400	12390	671
447	20230719	131300	4567604360	12390	12400	12400	12390	802
448	20230719	131200	4557659810	12400	12420	12420	12400	9006
449	20230719	131100	4445959770	12430	12470	12470	12430	2153
450	20230719	131000	4419165730	12470	12470	12470	12470	198
451	20230719	130900	4416696670	12470	12470	12470	12470	1
452	20230719	130800	4416684200	12480	12480	12480	12480	11
453	20230719	130700	4416546920	12470	12470	12470	12460	49
454	20230719	130600	4415935900	12460	12490	12490	12460	1196
455	20230719	130500	4401020660	12490	12520	12520	12490	982
456	20230719	130400	4388754250	12520	12510	12520	12500	869
457	20230719	130300	4377884770	12510	12510	12510	12510	873
458	20230719	130200	4366963540	12510	12510	12510	12510	4
459	20230719	130100	4366913500	12510	12530	12530	12510	41
460	20230719	130000	4366400040	12520	12520	12520	12520	31
461	20230719	125900	4366011920	12530	12500	12530	12500	4
462	20230719	125800	4365961890	12530	12530	12530	12530	42
463	20230719	125700	4365435630	12540	12500	12540	12500	69
464	20230719	125600	4364571070	12530	12520	12530	12490	781
465	20230719	125500	4354807030	12530	12530	12530	12530	56
466	20230719	125400	4354105350	12550	12520	12570	12520	220
467	20230719	125300	4351350870	12570	12550	12570	12550	261
468	20230719	125200	4348075180	12510	12510	12580	12510	631
469	20230719	125100	4340181250	12510	12600	12600	12510	1300
470	20230719	125000	4323893380	12590	12590	12590	12590	247
471	20230719	124900	4320783650	12590	12610	12610	12550	977
472	20230719	124800	4308505460	12610	12600	12610	12600	1740
473	20230719	124700	4286566060	12600	12590	12600	12590	2093
474	20230719	124600	4260196780	12600	12560	12600	12560	241
475	20230719	124500	4257160340	12600	12570	12610	12560	1676
476	20230719	124400	4236064440	12560	12550	12560	12550	171
477	20230719	124300	4233918350	12530	12550	12550	12530	193
478	20230719	124200	4231497360	12570	12550	12570	12550	59
479	20230719	124100	4230756780	12550	12550	12550	12530	133
480	20230719	124000	4229088230	12550	12550	12550	12550	1
481	20230719	123900	4229075680	12550	12510	12550	12510	44
482	20230719	123800	4228523780	12510	12530	12530	12510	20
483	20230719	123700	4228273200	12520	12500	12520	12500	294
484	20230719	123600	4224597980	12510	12510	12510	12500	934
485	20230719	123500	4212922450	12510	12520	12520	12510	197
486	20230719	123400	4210457260	12520	12530	12530	12520	212
487	20230719	123300	4207802820	12530	12540	12540	12530	63
488	20230719	123200	4207013070	12550	12550	12550	12550	153
489	20230719	123100	4205092920	12550	12550	12550	12550	0
490	20230719	123000	4205092920	12550	12550	12550	12550	2
491	20230719	122900	4205067820	12540	12560	12560	12540	178
492	20230719	122800	4202835680	12540	12570	12570	12540	299
493	20230719	122700	4199083210	12570	12580	12580	12570	128
494	20230719	122600	4197474220	12580	12550	12580	12520	2548
495	20230719	122500	4165483190	12550	12560	12560	12530	251
496	20230719	122400	4162336010	12510	12560	12570	12510	4820
497	20230719	122300	4101986410	12570	12560	12570	12560	100
498	20230719	122200	4100730180	12560	12550	12560	12530	212
499	20230719	122100	4098068050	12550	12540	12550	12540	670
500	20230719	122000	4089662050	12550	12530	12550	12530	785
501	20230719	121900	4079823980	12550	12540	12550	12540	88
502	20230719	121800	4078719680	12550	12530	12550	12530	164
503	20230719	121700	4076664580	12530	12530	12530	12530	10
504	20230719	121600	4076539280	12530	12560	12560	12530	268
505	20230719	121500	4073181070	12550	12550	12550	12550	50
506	20230719	121400	4072553570	12550	12530	12560	12530	1055
507	20230719	121300	4059306930	12550	12550	12550	12550	100
508	20230719	121200	4058051930	12530	12520	12550	12520	223
509	20230719	121100	4055259680	12510	12510	12510	12510	91
510	20230719	121000	4054121270	12490	12490	12490	12490	10
511	20230719	120900	4053996370	12490	12510	12510	12490	156
512	20230719	120800	4052047890	12490	12480	12490	12480	20
513	20230719	120700	4051798100	12500	12510	12520	12500	1314
514	20230719	120600	4035372220	12510	12520	12520	12510	107
515	20230719	120500	4034032590	12520	12560	12560	12520	54
516	20230719	120400	4033355710	12520	12530	12570	12520	1058
517	20230719	120300	4020061320	12520	12510	12520	12510	467
518	20230719	120200	4014216130	12500	12480	12500	12480	335
519	20230719	120100	4010031040	12480	12450	12480	12450	1067
520	20230719	120000	3996734860	12440	12440	12450	12440	881
521	20230719	115900	3985775120	12440	12440	12440	12440	264
522	20230719	115800	3982490960	12440	12440	12440	12440	110
523	20230719	115700	3981122560	12440	12450	12450	12440	1136
524	20230719	115600	3966980790	12450	12450	12450	12450	20
525	20230719	115500	3966731790	12450	12440	12450	12440	250
526	20230719	115400	3963620390	12430	12440	12440	12430	1019
527	20230719	115300	3950952030	12440	12440	12450	12440	559
528	20230719	115200	3943997070	12440	12450	12450	12440	340
529	20230719	115100	3939767070	12450	12470	12470	12450	789
530	20230719	115000	3929943940	12470	12470	12470	12470	8
531	20230719	114900	3929844180	12470	12480	12480	12470	318
532	20230719	114800	3925875570	12480	12440	12480	12440	546
533	20230719	114700	3919068820	12450	12450	12450	12450	185
534	20230719	114600	3916765570	12460	12460	12460	12450	338
535	20230719	114500	3912554470	12460	12470	12470	12450	792
536	20230719	114400	3902686030	12470	12460	12470	12460	103
537	20230719	114300	3901401650	12460	12460	12470	12460	301
538	20230719	114200	3897651170	12460	12460	12460	12450	562
539	20230719	114100	3890652080	12470	12470	12470	12450	15
540	20230719	114000	3890465140	12450	12470	12480	12450	2265
541	20230719	113900	3862217150	12470	12470	12470	12470	108
542	20230719	113800	3860870390	12470	12470	12470	12470	575
543	20230719	113700	3853700140	12480	12480	12480	12480	40
544	20230719	113600	3853200940	12470	12470	12470	12470	260
545	20230719	113500	3849958740	12470	12470	12480	12470	831
546	20230719	113400	3839595370	12470	12480	12480	12470	310
547	20230719	113300	3835728430	12480	12470	12480	12470	202
548	20230719	113200	3833207530	12480	12480	12480	12470	382
549	20230719	113100	3828443490	12480	12480	12480	12480	5
550	20230719	113000	3828381090	12470	12480	12480	12470	360
551	20230719	112900	3823889360	12470	12480	12480	12470	73
552	20230719	112800	3822978340	12470	12480	12480	12470	481
553	20230719	112700	3816980090	12480	12490	12490	12480	55
554	20230719	112600	3816293590	12490	12480	12490	12480	107
555	20230719	112500	3814958220	12470	12470	12480	12470	287
556	20230719	112400	3811379290	12500	12500	12500	12500	47
557	20230719	112300	3810791790	12470	12470	12470	12470	12
558	20230719	112200	3810642150	12500	12500	12500	12500	401
559	20230719	112100	3805629650	12500	12490	12500	12470	602
560	20230719	112000	3798107960	12490	12480	12500	12470	3060
561	20230719	111900	3759911450	12480	12480	12480	12470	386
562	20230719	111800	3755097370	12470	12470	12470	12470	124
563	20230719	111700	3753551090	12470	12480	12480	12470	104
564	20230719	111600	3752254200	12460	12460	12460	12460	6
565	20230719	111500	3752179440	12460	12460	12470	12460	493
566	20230719	111400	3746036650	12470	12470	12470	12470	262
567	20230719	111300	3742769510	12470	12470	12480	12460	31
568	20230719	111200	3742382920	12480	12460	12480	12460	596
569	20230719	111100	3734950160	12460	12460	12460	12460	159
570	20230719	111000	3732969020	12460	12480	12480	12450	3144
571	20230719	110900	3693793360	12480	12490	12490	12480	1394
572	20230719	110800	3676388790	12490	12500	12500	12490	785
573	20230719	110700	3666580220	12500	12530	12530	12500	1852
574	20230719	110600	3643424070	12520	12510	12530	12510	116
575	20230719	110500	3641972090	12510	12510	12530	12500	629
576	20230719	110400	3634108430	12530	12500	12530	12500	288
577	20230719	110300	3630505300	12500	12510	12540	12500	424
578	20230719	110200	3625198450	12510	12510	12510	12510	235
579	20230719	110100	3622258600	12510	12520	12520	12500	94
580	20230719	110000	3621083180	12500	12520	12530	12500	314
581	20230719	105900	3617153800	12510	12520	12520	12510	115
582	20230719	105800	3615714040	12510	12510	12510	12510	62
583	20230719	105700	3614938420	12550	12530	12560	12510	115
584	20230719	105600	3613497160	12500	12520	12530	12500	1458
585	20230719	105500	3595253170	12520	12550	12550	12520	357
586	20230719	105400	3590779760	12560	12580	12580	12560	335
587	20230719	105300	3586569780	12580	12560	12580	12560	679
588	20230719	105200	3578038280	12560	12560	12560	12520	443
589	20230719	105100	3572474740	12560	12560	12560	12560	10
590	20230719	105000	3572349140	12560	12510	12560	12510	6
591	20230719	104900	3572273930	12560	12540	12560	12500	4704
592	20230719	104800	3513411640	12560	12560	12560	12550	16
593	20230719	104700	3513210820	12580	12580	12580	12520	1039
594	20230719	104600	3500170470	12580	12600	12600	12560	1692
595	20230719	104500	3478883060	12600	12630	12630	12600	2786
596	20230719	104400	3443743650	12620	12630	12630	12620	547
597	20230719	104300	3436837770	12640	12630	12650	12630	526
598	20230719	104200	3430189180	12620	12650	12650	12620	2987
599	20230719	104100	3392468890	12650	12630	12650	12630	1322
600	20230719	104000	3375757360	12630	12670	12680	12630	2058
601	20230719	103900	3349696360	12680	12680	12680	12640	2971
602	20230719	103800	3312036840	12690	12650	12690	12640	7402
603	20230719	103700	3218323170	12650	12600	12650	12600	3204
604	20230719	103600	3177847990	12600	12600	12610	12600	2056
605	20230719	103500	3151942370	12600	12550	12600	12520	3744
606	20230719	103400	3104895310	12550	12540	12550	12540	273
607	20230719	103300	3101469240	12540	12550	12550	12530	607
608	20230719	103200	3093859680	12550	12550	12550	12540	106
609	20230719	103100	3092529420	12550	12560	12570	12550	1068
610	20230719	103000	3079115090	12560	12560	12560	12560	4
611	20230719	102900	3079064850	12560	12560	12570	12540	677
612	20230719	102800	3070572850	12560	12550	12560	12540	1106
613	20230719	102700	3056691970	12550	12550	12550	12540	533
614	20230719	102600	3050005080	12550	12570	12600	12540	3143
615	20230719	102500	3010449940	12570	12540	12580	12530	3474
616	20230719	102400	2966830970	12520	12490	12530	12480	3066
617	20230719	102300	2928483390	12490	12500	12500	12480	304
618	20230719	102200	2924686360	12480	12490	12500	12480	511
619	20230719	102100	2918303040	12480	12480	12490	12480	79
620	20230719	102000	2917316620	12480	12490	12490	12470	141
621	20230719	101900	2915555780	12490	12480	12490	12470	140
622	20230719	101800	2913808420	12470	12480	12480	12470	21
623	20230719	101700	2913546470	12480	12490	12490	12480	199
624	20230719	101600	2911062460	12490	12490	12490	12480	1313
625	20230719	101500	2894665460	12500	12510	12510	12500	523
626	20230719	101400	2888126650	12510	12520	12520	12510	258
627	20230719	101300	2884898440	12510	12490	12510	12490	643
628	20230719	101200	2876859690	12490	12490	12500	12480	244
629	20230719	101100	2873810930	12490	12490	12500	12470	274
630	20230719	101000	2870387900	12490	12480	12500	12460	459
631	20230719	100900	2864659560	12480	12430	12480	12430	990
632	20230719	100800	2852331550	12440	12450	12450	12440	193
633	20230719	100700	2849930330	12440	12440	12440	12430	292
634	20230719	100600	2846297960	12440	12440	12450	12430	623
635	20230719	100500	2838547810	12440	12380	12440	12360	4663
636	20230719	100400	2780748130	12370	12370	12380	12370	71
637	20230719	100300	2779869210	12380	12380	12380	12370	204
638	20230719	100200	2777343890	12380	12410	12410	12380	1689
639	20230719	100100	2756415870	12410	12400	12420	12400	874
640	20230719	100000	2745574460	12400	12430	12430	12400	522
641	20230719	095900	2739101540	12430	12390	12430	12390	385
642	20230719	095800	2734326750	12380	12390	12390	12370	819
643	20230719	095700	2724185120	12380	12390	12390	12380	1902
644	20230719	095600	2700626830	12400	12420	12420	12400	577
645	20230719	095500	2693464130	12420	12390	12440	12390	1577
646	20230719	095400	2673875120	12360	12350	12370	12350	4261
647	20230719	095300	2621210940	12350	12370	12370	12310	16239
648	20230719	095200	2420893310	12360	12410	12410	12360	5322
649	20230719	095100	2355052680	12410	12440	12440	12360	16550
650	20230719	095000	2149835350	12430	12470	12490	12430	10550
651	20230719	094900	2018476020	12500	12510	12510	12470	3166
652	20230719	094800	1978950460	12500	12500	12510	12500	1177
653	20230719	094700	1964234690	12500	12500	12500	12500	487
654	20230719	094600	1958147190	12500	12500	12510	12500	1662
655	20230719	094500	1937371590	12480	12490	12500	12480	3001
656	20230719	094400	1899910150	12500	12490	12500	12480	239
657	20230719	094300	1896924900	12490	12490	12500	12490	495
658	20230719	094200	1890742310	12490	12490	12500	12480	252
659	20230719	094100	1887594560	12500	12480	12500	12480	492
660	20230719	094000	1881449460	12490	12480	12490	12480	1051
661	20230719	093900	1868332100	12490	12480	12500	12470	3103
662	20230719	093800	1829616520	12480	12480	12490	12470	3453
663	20230719	093700	1786527070	12480	12540	12540	12480	5600
664	20230719	093600	1716524070	12540	12520	12540	12520	872
665	20230719	093500	1705599820	12520	12540	12550	12520	738
666	20230719	093400	1696351850	12540	12530	12550	12530	1454
667	20230719	093300	1678119910	12530	12550	12550	12520	297
668	20230719	093200	1674395970	12540	12550	12580	12540	1336
669	20230719	093100	1657600850	12580	12520	12580	12510	1036
670	20230719	093000	1644619410	12510	12550	12560	12510	2904
671	20230719	092900	1608250490	12550	12570	12580	12550	1675
672	20230719	092800	1587211560	12580	12590	12600	12580	1842
673	20230719	092700	1564032290	12600	12600	12610	12580	2513
674	20230719	092600	1532393860	12600	12570	12600	12560	965
675	20230719	092500	1520250350	12560	12540	12590	12540	1415
676	20230719	092400	1502467920	12560	12490	12560	12490	4835
677	20230719	092300	1442021220	12490	12470	12490	12460	923
678	20230719	092200	1430508370	12460	12500	12500	12460	7019
679	20230719	092100	1342937160	12500	12490	12500	12480	2139
680	20230719	092000	1316234150	12490	12480	12500	12480	1810
681	20230719	091900	1293628390	12480	12490	12500	12480	2865
682	20230719	091800	1257847410	12490	12560	12560	12490	4917
683	20230719	091700	1196321720	12580	12580	12600	12560	240
684	20230719	091600	1193302540	12580	12590	12590	12500	2972
685	20230719	091500	1155979040	12590	12520	12600	12520	6737
686	20230719	091400	1071388270	12510	12520	12520	12490	4131
687	20230719	091300	1019739030	12540	12530	12540	12490	6292
688	20230719	091200	941019040	12530	12560	12570	12530	2433
689	20230719	091100	910507680	12560	12520	12560	12500	2370
690	20230719	091000	880822060	12510	12560	12560	12500	2870
691	20230719	090900	844872500	12550	12530	12580	12460	12758
692	20230719	090800	685493810	12560	12540	12630	12500	14066
693	20230719	090700	509218710	12530	12630	12640	12500	13939
694	20230719	090600	334223670	12640	12670	12670	12630	2626
695	20230719	090500	301019940	12660	12690	12690	12660	2053
696	20230719	090400	274993190	12680	12720	12720	12680	3872
697	20230719	090300	225836900	12720	12710	12740	12710	1621
698	20230719	090200	205202720	12710	12710	12760	12690	1367
699	20230719	090100	187828330	12710	12750	12770	12700	5854
700	20230719	090000	113383010	12770	12770	12780	12730	8641