KissMeData/114840/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	200300	1804330250	24200	24200	24200	24200	1204
3	20230719	200200	1804330250	24200	24200	24200	24200	0
4	20230719	200100	1804330250	24200	24200	24200	24200	0
5	20230719	200000	1804330250	24200	24200	24200	24200	0
6	20230719	195900	1804330250	24200	24200	24200	24200	0
7	20230719	195800	1804330250	24200	24200	24200	24200	0
8	20230719	195700	1804330250	24200	24200	24200	24200	0
9	20230719	195600	1804330250	24200	24200	24200	24200	0
10	20230719	195500	1804330250	24200	24200	24200	24200	0
11	20230719	195400	1804330250	24200	24200	24200	24200	0
12	20230719	195300	1804330250	24200	24200	24200	24200	0
13	20230719	195200	1804330250	24200	24200	24200	24200	0
14	20230719	195100	1804330250	24200	24200	24200	24200	0
15	20230719	195000	1804330250	24200	24200	24200	24200	0
16	20230719	194900	1804330250	24200	24200	24200	24200	0
17	20230719	194800	1804330250	24200	24200	24200	24200	0
18	20230719	194700	1804330250	24200	24200	24200	24200	0
19	20230719	194600	1804330250	24200	24200	24200	24200	0
20	20230719	194500	1804330250	24200	24200	24200	24200	0
21	20230719	194400	1804330250	24200	24200	24200	24200	0
22	20230719	194300	1804330250	24200	24200	24200	24200	0
23	20230719	194200	1804330250	24200	24200	24200	24200	0
24	20230719	194100	1804330250	24200	24200	24200	24200	0
25	20230719	194000	1804330250	24200	24200	24200	24200	0
26	20230719	193900	1804330250	24200	24200	24200	24200	0
27	20230719	193800	1804330250	24200	24200	24200	24200	0
28	20230719	193700	1804330250	24200	24200	24200	24200	0
29	20230719	193600	1804330250	24200	24200	24200	24200	0
30	20230719	193500	1804330250	24200	24200	24200	24200	0
31	20230719	193400	1804330250	24200	24200	24200	24200	0
32	20230719	193300	1804330250	24200	24200	24200	24200	1204
33	20230719	193200	1804330250	24200	24200	24200	24200	0
34	20230719	193100	1804330250	24200	24200	24200	24200	0
35	20230719	193000	1804330250	24200	24200	24200	24200	0
36	20230719	192900	1804330250	24200	24200	24200	24200	0
37	20230719	192800	1804330250	24200	24200	24200	24200	0
38	20230719	192700	1804330250	24200	24200	24200	24200	0
39	20230719	192600	1804330250	24200	24200	24200	24200	0
40	20230719	192500	1804330250	24200	24200	24200	24200	0
41	20230719	192400	1804330250	24200	24200	24200	24200	0
42	20230719	192300	1804330250	24200	24200	24200	24200	0
43	20230719	192200	1804330250	24200	24200	24200	24200	0
44	20230719	192100	1804330250	24200	24200	24200	24200	0
45	20230719	192000	1804330250	24200	24200	24200	24200	0
46	20230719	191900	1804330250	24200	24200	24200	24200	0
47	20230719	191800	1804330250	24200	24200	24200	24200	0
48	20230719	191700	1804330250	24200	24200	24200	24200	0
49	20230719	191600	1804330250	24200	24200	24200	24200	0
50	20230719	191500	1804330250	24200	24200	24200	24200	0
51	20230719	191400	1804330250	24200	24200	24200	24200	0
52	20230719	191300	1804330250	24200	24200	24200	24200	0
53	20230719	191200	1804330250	24200	24200	24200	24200	0
54	20230719	191100	1804330250	24200	24200	24200	24200	0
55	20230719	191000	1804330250	24200	24200	24200	24200	0
56	20230719	190900	1804330250	24200	24200	24200	24200	0
57	20230719	190800	1804330250	24200	24200	24200	24200	0
58	20230719	190700	1804330250	24200	24200	24200	24200	0
59	20230719	190600	1804330250	24200	24200	24200	24200	0
60	20230719	190500	1804330250	24200	24200	24200	24200	0
61	20230719	190400	1804330250	24200	24200	24200	24200	0
62	20230719	190300	1804330250	24200	24200	24200	24200	1204
63	20230719	190200	1804330250	24200	24200	24200	24200	0
64	20230719	190100	1804330250	24200	24200	24200	24200	0
65	20230719	190000	1804330250	24200	24200	24200	24200	0
66	20230719	185900	1804330250	24200	24200	24200	24200	0
67	20230719	185800	1804330250	24200	24200	24200	24200	0
68	20230719	185700	1804330250	24200	24200	24200	24200	0
69	20230719	185600	1804330250	24200	24200	24200	24200	0
70	20230719	185500	1804330250	24200	24200	24200	24200	0
71	20230719	185400	1804330250	24200	24200	24200	24200	0
72	20230719	185300	1804330250	24200	24200	24200	24200	0
73	20230719	185200	1804330250	24200	24200	24200	24200	0
74	20230719	185100	1804330250	24200	24200	24200	24200	0
75	20230719	185000	1804330250	24200	24200	24200	24200	0
76	20230719	184900	1804330250	24200	24200	24200	24200	0
77	20230719	184800	1804330250	24200	24200	24200	24200	0
78	20230719	184700	1804330250	24200	24200	24200	24200	0
79	20230719	184600	1804330250	24200	24200	24200	24200	0
80	20230719	184500	1804330250	24200	24200	24200	24200	0
81	20230719	184400	1804330250	24200	24200	24200	24200	0
82	20230719	184300	1804330250	24200	24200	24200	24200	0
83	20230719	184200	1804330250	24200	24200	24200	24200	0
84	20230719	184100	1804330250	24200	24200	24200	24200	0
85	20230719	184000	1804330250	24200	24200	24200	24200	0
86	20230719	183900	1804330250	24200	24200	24200	24200	0
87	20230719	183800	1804330250	24200	24200	24200	24200	0
88	20230719	183700	1804330250	24200	24200	24200	24200	0
89	20230719	183600	1804330250	24200	24200	24200	24200	0
90	20230719	183500	1804330250	24200	24200	24200	24200	0
91	20230719	183400	1804330250	24200	24200	24200	24200	0
92	20230719	183300	1804330250	24200	24200	24200	24200	1204
93	20230719	183200	1804330250	24200	24200	24200	24200	0
94	20230719	183100	1804330250	24200	24200	24200	24200	0
95	20230719	183000	1804330250	24200	24200	24200	24200	0
96	20230719	182900	1804330250	24200	24200	24200	24200	0
97	20230719	182800	1804330250	24200	24200	24200	24200	0
98	20230719	182700	1804330250	24200	24200	24200	24200	0
99	20230719	182600	1804330250	24200	24200	24200	24200	0
100	20230719	182500	1804330250	24200	24200	24200	24200	0
101	20230719	182400	1804330250	24200	24200	24200	24200	0
102	20230719	182300	1804330250	24200	24200	24200	24200	0
103	20230719	182200	1804330250	24200	24200	24200	24200	0
104	20230719	182100	1804330250	24200	24200	24200	24200	0
105	20230719	182000	1804330250	24200	24200	24200	24200	0
106	20230719	181900	1804330250	24200	24200	24200	24200	0
107	20230719	181800	1804330250	24200	24200	24200	24200	0
108	20230719	181700	1804330250	24200	24200	24200	24200	0
109	20230719	181600	1804330250	24200	24200	24200	24200	0
110	20230719	181500	1804330250	24200	24200	24200	24200	0
111	20230719	181400	1804330250	24200	24200	24200	24200	0
112	20230719	181300	1804330250	24200	24200	24200	24200	0
113	20230719	181200	1804330250	24200	24200	24200	24200	0
114	20230719	181100	1804330250	24200	24200	24200	24200	0
115	20230719	181000	1804330250	24200	24200	24200	24200	0
116	20230719	180900	1804330250	24200	24200	24200	24200	0
117	20230719	180800	1804330250	24200	24200	24200	24200	0
118	20230719	180700	1804330250	24200	24200	24200	24200	0
119	20230719	180600	1804330250	24200	24200	24200	24200	0
120	20230719	180500	1804330250	24200	24200	24200	24200	0
121	20230719	180400	1804330250	24200	24200	24200	24200	0
122	20230719	180300	1804330250	24200	24200	24200	24200	1204
123	20230719	180200	1804330250	24200	24200	24200	24200	0
124	20230719	180100	1804330250	24200	24200	24200	24200	0
125	20230719	180000	1804330250	24200	24200	24200	24200	0
126	20230719	175900	1804330250	24200	24200	24200	24200	0
127	20230719	175800	1804330250	24200	24200	24200	24200	0
128	20230719	175700	1804330250	24200	24200	24200	24200	0
129	20230719	175600	1804330250	24200	24200	24200	24200	0
130	20230719	175500	1804330250	24200	24200	24200	24200	0
131	20230719	175400	1804330250	24200	24200	24200	24200	0
132	20230719	175300	1804330250	24200	24200	24200	24200	0
133	20230719	175200	1804330250	24200	24200	24200	24200	0
134	20230719	175100	1804330250	24200	24200	24200	24200	0
135	20230719	175000	1804330250	24200	24200	24200	24200	0
136	20230719	174900	1804330250	24200	24200	24200	24200	0
137	20230719	174800	1804330250	24200	24200	24200	24200	0
138	20230719	174700	1804330250	24200	24200	24200	24200	0
139	20230719	174600	1804330250	24200	24200	24200	24200	0
140	20230719	174500	1804330250	24200	24200	24200	24200	0
141	20230719	174400	1804330250	24200	24200	24200	24200	0
142	20230719	174300	1804330250	24200	24200	24200	24200	0
143	20230719	174200	1804330250	24200	24200	24200	24200	0
144	20230719	174100	1804330250	24200	24200	24200	24200	0
145	20230719	174000	1804330250	24200	24200	24200	24200	0
146	20230719	173900	1804330250	24200	24200	24200	24200	0
147	20230719	173800	1804330250	24200	24200	24200	24200	0
148	20230719	173700	1804330250	24200	24200	24200	24200	0
149	20230719	173600	1804330250	24200	24200	24200	24200	0
150	20230719	173500	1804330250	24200	24200	24200	24200	0
151	20230719	173400	1804330250	24200	24200	24200	24200	0
152	20230719	173300	1804330250	24200	24200	24200	24200	1204
153	20230719	173200	1804330250	24200	24200	24200	24200	0
154	20230719	173100	1804330250	24200	24200	24200	24200	0
155	20230719	173000	1804330250	24200	24200	24200	24200	0
156	20230719	172900	1804330250	24200	24200	24200	24200	0
157	20230719	172800	1804330250	24200	24200	24200	24200	0
158	20230719	172700	1804330250	24200	24200	24200	24200	0
159	20230719	172600	1804330250	24200	24200	24200	24200	0
160	20230719	172500	1804330250	24200	24200	24200	24200	0
161	20230719	172400	1804330250	24200	24200	24200	24200	0
162	20230719	172300	1804330250	24200	24200	24200	24200	0
163	20230719	172200	1804330250	24200	24200	24200	24200	0
164	20230719	172100	1804330250	24200	24200	24200	24200	0
165	20230719	172000	1804330250	24200	24200	24200	24200	0
166	20230719	171900	1804330250	24200	24200	24200	24200	0
167	20230719	171800	1804330250	24200	24200	24200	24200	0
168	20230719	171700	1804330250	24200	24200	24200	24200	0
169	20230719	171600	1804330250	24200	24200	24200	24200	0
170	20230719	171500	1804330250	24200	24200	24200	24200	0
171	20230719	171400	1804330250	24200	24200	24200	24200	0
172	20230719	171300	1804330250	24200	24200	24200	24200	0
173	20230719	171200	1804330250	24200	24200	24200	24200	0
174	20230719	171100	1804330250	24200	24200	24200	24200	0
175	20230719	171000	1804330250	24200	24200	24200	24200	0
176	20230719	170900	1804330250	24200	24200	24200	24200	0
177	20230719	170800	1804330250	24200	24200	24200	24200	0
178	20230719	170700	1804330250	24200	24200	24200	24200	0
179	20230719	170600	1804330250	24200	24200	24200	24200	0
180	20230719	170500	1804330250	24200	24200	24200	24200	0
181	20230719	170400	1804330250	24200	24200	24200	24200	0
182	20230719	170300	1804330250	24200	24200	24200	24200	1204
183	20230719	170200	1804330250	24200	24200	24200	24200	0
184	20230719	170100	1804330250	24200	24200	24200	24200	0
185	20230719	170000	1804330250	24200	24200	24200	24200	0
186	20230719	165900	1804330250	24200	24200	24200	24200	0
187	20230719	165800	1804330250	24200	24200	24200	24200	0
188	20230719	165700	1804330250	24200	24200	24200	24200	0
189	20230719	165600	1804330250	24200	24200	24200	24200	0
190	20230719	165500	1804330250	24200	24200	24200	24200	0
191	20230719	165400	1804330250	24200	24200	24200	24200	0
192	20230719	165300	1804330250	24200	24200	24200	24200	0
193	20230719	165200	1804330250	24200	24200	24200	24200	0
194	20230719	165100	1804330250	24200	24200	24200	24200	0
195	20230719	165000	1804330250	24200	24200	24200	24200	0
196	20230719	164900	1804330250	24200	24200	24200	24200	0
197	20230719	164800	1804330250	24200	24200	24200	24200	0
198	20230719	164700	1804330250	24200	24200	24200	24200	0
199	20230719	164600	1804330250	24200	24200	24200	24200	0
200	20230719	164500	1804330250	24200	24200	24200	24200	0
201	20230719	164400	1804330250	24200	24200	24200	24200	0
202	20230719	164300	1804330250	24200	24200	24200	24200	0
203	20230719	164200	1804330250	24200	24200	24200	24200	0
204	20230719	164100	1804330250	24200	24200	24200	24200	0
205	20230719	164000	1804330250	24200	24200	24200	24200	0
206	20230719	163900	1804330250	24200	24200	24200	24200	0
207	20230719	163800	1804330250	24200	24200	24200	24200	0
208	20230719	163700	1804330250	24200	24200	24200	24200	0
209	20230719	163600	1804330250	24200	24200	24200	24200	0
210	20230719	163500	1804330250	24200	24200	24200	24200	0
211	20230719	163400	1804330250	24200	24200	24200	24200	0
212	20230719	163300	1804330250	24200	24200	24200	24200	1204
213	20230719	163200	1804330250	24200	24200	24200	24200	0
214	20230719	163100	1804330250	24200	24200	24200	24200	0
215	20230719	163000	1804330250	24200	24200	24200	24200	0
216	20230719	162900	1804330250	24200	24200	24200	24200	0
217	20230719	162800	1804330250	24200	24200	24200	24200	0
218	20230719	162700	1804330250	24200	24200	24200	24200	0
219	20230719	162600	1804330250	24200	24200	24200	24200	0
220	20230719	162500	1804330250	24200	24200	24200	24200	0
221	20230719	162400	1804330250	24200	24200	24200	24200	0
222	20230719	162300	1804330250	24200	24200	24200	24200	0
223	20230719	162200	1804330250	24200	24200	24200	24200	0
224	20230719	162100	1804330250	24200	24200	24200	24200	0
225	20230719	162000	1804330250	24200	24200	24200	24200	0
226	20230719	161900	1804330250	24200	24200	24200	24200	0
227	20230719	161800	1804330250	24200	24200	24200	24200	0
228	20230719	161700	1804330250	24200	24200	24200	24200	0
229	20230719	161600	1804330250	24200	24200	24200	24200	0
230	20230719	161500	1804330250	24200	24200	24200	24200	0
231	20230719	161400	1804330250	24200	24200	24200	24200	0
232	20230719	161300	1804330250	24200	24200	24200	24200	0
233	20230719	161200	1804330250	24200	24200	24200	24200	0
234	20230719	161100	1804330250	24200	24200	24200	24200	0
235	20230719	161000	1804330250	24200	24200	24200	24200	0
236	20230719	160900	1804330250	24200	24200	24200	24200	0
237	20230719	160800	1804330250	24200	24200	24200	24200	0
238	20230719	160700	1804330250	24200	24200	24200	24200	0
239	20230719	160600	1804330250	24200	24200	24200	24200	0
240	20230719	160500	1804330250	24200	24200	24200	24200	0
241	20230719	160400	1804330250	24200	24200	24200	24200	0
242	20230719	160300	1804330250	24200	24200	24200	24200	1204
243	20230719	160200	1804330250	24200	24200	24200	24200	0
244	20230719	160100	1804330250	24200	24200	24200	24200	0
245	20230719	160000	1804330250	24200	24200	24200	24200	0
246	20230719	155900	1804330250	24200	24200	24200	24200	0
247	20230719	155800	1804330250	24200	24200	24200	24200	0
248	20230719	155700	1804330250	24200	24200	24200	24200	0
249	20230719	155600	1804330250	24200	24200	24200	24200	0
250	20230719	155500	1804330250	24200	24200	24200	24200	0
251	20230719	155400	1804330250	24200	24200	24200	24200	0
252	20230719	155300	1804330250	24200	24200	24200	24200	0
253	20230719	155200	1804330250	24200	24200	24200	24200	0
254	20230719	155100	1804330250	24200	24200	24200	24200	0
255	20230719	155000	1804330250	24200	24200	24200	24200	0
256	20230719	154900	1804330250	24200	24200	24200	24200	0
257	20230719	154800	1804330250	24200	24200	24200	24200	0
258	20230719	154700	1804330250	24200	24200	24200	24200	0
259	20230719	154600	1804330250	24200	24200	24200	24200	0
260	20230719	154500	1804330250	24200	24200	24200	24200	0
261	20230719	154400	1804330250	24200	24200	24200	24200	0
262	20230719	154300	1804330250	24200	24200	24200	24200	0
263	20230719	154200	1804330250	24200	24200	24200	24200	0
264	20230719	154100	1804330250	24200	24200	24200	24200	0
265	20230719	154000	1804330250	24200	24200	24200	24200	0
266	20230719	153900	1804330250	24200	24200	24200	24200	0
267	20230719	153800	1804330250	24200	24200	24200	24200	0
268	20230719	153700	1804330250	24200	24200	24200	24200	0
269	20230719	153600	1804330250	24200	24200	24200	24200	0
270	20230719	153500	1804330250	24200	24200	24200	24200	0
271	20230719	153400	1804330250	24200	24200	24200	24200	0
272	20230719	153300	1804330250	24200	24200	24200	24200	1204
273	20230719	153200	1804330250	24200	24200	24200	24200	0
274	20230719	153100	1804330250	24200	24200	24200	24200	0
275	20230719	153000	1804330250	24200	24200	24200	24200	1204
276	20230719	152900	1775193450	24250	24250	24250	24250	0
277	20230719	152800	1775193450	24250	24250	24250	24250	0
278	20230719	152700	1775193450	24250	24250	24250	24250	0
279	20230719	152600	1775193450	24250	24250	24250	24250	0
280	20230719	152500	1775193450	24250	24250	24250	24250	0
281	20230719	152400	1775193450	24250	24250	24250	24250	0
282	20230719	152300	1775193450	24250	24250	24250	24250	0
283	20230719	152200	1775193450	24250	24250	24250	24250	0
284	20230719	152100	1775193450	24250	24250	24250	24250	0
285	20230719	152000	1775193450	24250	24250	24250	24250	0
286	20230719	151900	1775193450	24250	24100	24250	24050	345
287	20230719	151800	1766879150	24100	24050	24100	24050	672
288	20230719	151700	1750687950	24050	24150	24150	24050	334
289	20230719	151600	1742637600	24200	24150	24200	24100	159
290	20230719	151500	1738801400	24100	24200	24200	24100	1950
291	20230719	151400	1691673000	24200	24200	24250	24200	209
292	20230719	151300	1686611700	24200	24200	24200	24200	90
293	20230719	151200	1684433700	24200	24200	24250	24200	88
294	20230719	151100	1682301550	24200	24200	24250	24200	87
295	20230719	151000	1680193600	24200	24250	24250	24200	114
296	20230719	150900	1677432300	24200	24200	24200	24200	43
297	20230719	150800	1676391700	24250	24200	24250	24200	75
298	20230719	150700	1674574150	24200	24250	24250	24200	125
299	20230719	150600	1671545550	24300	24250	24300	24200	99
300	20230719	150500	1669146950	24200	24250	24250	24200	214
301	20230719	150400	1663959700	24250	24250	24300	24250	9
302	20230719	150300	1663741400	24250	24300	24300	24250	519
303	20230719	150200	1651153150	24250	24250	24250	24250	46
304	20230719	150100	1650037650	24300	24300	24300	24300	132
305	20230719	150000	1646830050	24300	24250	24300	24250	290
306	20230719	145900	1639789450	24250	24300	24350	24250	88
307	20230719	145800	1637650550	24300	24250	24300	24250	95
308	20230719	145700	1635342550	24250	24250	24350	24250	220
309	20230719	145600	1629997000	24250	24300	24350	24250	121
310	20230719	145500	1627056800	24300	24250	24300	24250	313
311	20230719	145400	1619451050	24250	24300	24350	24250	284
312	20230719	145300	1612548900	24300	24350	24400	24300	158
313	20230719	145200	1608699850	24350	24350	24350	24300	632
314	20230719	145100	1593333950	24400	24350	24450	24300	138
315	20230719	145000	1589966250	24300	24400	24450	24300	168
316	20230719	144900	1585864600	24400	24350	24400	24300	132
317	20230719	144800	1582646050	24400	24400	24450	24400	75
318	20230719	144700	1580814500	24400	24400	24450	24350	156
319	20230719	144600	1577006950	24400	24350	24400	24300	215
320	20230719	144500	1571768600	24350	24400	24450	24350	161
321	20230719	144400	1567841700	24400	24400	24450	24400	208
322	20230719	144300	1562761150	24350	24400	24400	24350	148
323	20230719	144200	1559150900	24400	24350	24400	24350	131
324	20230719	144100	1555956100	24350	24350	24350	24300	129
325	20230719	144000	1552816350	24350	24300	24400	24300	195
326	20230719	143900	1548066000	24350	24300	24350	24300	66
327	20230719	143800	1546459900	24400	24350	24400	24300	87
328	20230719	143700	1544341200	24350	24300	24350	24300	125
329	20230719	143600	1541299650	24250	24300	24400	24250	160
330	20230719	143500	1537409100	24350	24300	24350	24250	180
331	20230719	143400	1533030100	24300	24350	24350	24300	256
332	20230719	143300	1526803250	24350	24350	24450	24350	671
333	20230719	143200	1510458000	24350	24350	24450	24350	214
334	20230719	143100	1505240250	24400	24450	24500	24400	170
335	20230719	143000	1501083250	24400	24450	24450	24400	81
336	20230719	142900	1499103750	24500	24550	24550	24400	133
337	20230719	142800	1495841850	24500	24450	24500	24450	126
338	20230719	142700	1492754900	24450	24450	24500	24400	73
339	20230719	142600	1490969050	24500	24400	24500	24350	110
340	20230719	142500	1488278100	24400	24450	24500	24400	198
341	20230719	142400	1483433200	24450	24350	24500	24350	61
342	20230719	142300	1481941500	24350	24350	24500	24350	77
343	20230719	142200	1480061250	24350	24400	24400	24350	310
344	20230719	142100	1472499700	24500	24450	24500	24400	98
345	20230719	142000	1470106800	24350	24350	24400	24350	79
346	20230719	141900	1468180100	24400	24450	24450	24400	180
347	20230719	141800	1463779900	24400	24450	24450	24350	107
348	20230719	141700	1461168100	24400	24450	24450	24400	104
349	20230719	141600	1458626450	24450	24450	24500	24350	136
350	20230719	141500	1455304900	24450	24400	24450	24400	90
351	20230719	141400	1453104600	24400	24450	24500	24400	133
352	20230719	141300	1449851850	24400	24500	24500	24400	115
353	20230719	141200	1447039600	24400	24400	24450	24350	78
354	20230719	141100	1445136350	24450	24450	24500	24450	103
355	20230719	141000	1442617500	24500	24500	24500	24450	154
356	20230719	140900	1438844650	24500	24450	24500	24350	91
357	20230719	140800	1436623800	24500	24450	24500	24450	134
358	20230719	140700	1433341200	24500	24450	24500	24450	141
359	20230719	140600	1429889700	24450	24450	24500	24450	149
360	20230719	140500	1426241750	24400	24500	24500	24400	169
361	20230719	140400	1422111950	24500	24400	24500	24400	180
362	20230719	140300	1417710850	24400	24450	24500	24400	128
363	20230719	140200	1414582000	24500	24450	24500	24450	120
364	20230719	140100	1411645100	24500	24400	24500	24400	113
365	20230719	140000	1408878750	24400	24450	24550	24400	119
366	20230719	135900	1405964700	24500	24550	24550	24500	102
367	20230719	135800	1403462500	24550	24500	24550	24450	141
368	20230719	135700	1400005200	24500	24500	24550	24500	145
369	20230719	135600	1396446150	24500	24550	24600	24500	258
370	20230719	135500	1390121350	24450	24500	24600	24450	390
371	20230719	135400	1380567750	24500	24550	24550	24500	127
372	20230719	135300	1377451400	24550	24500	24550	24500	118
373	20230719	135200	1374554950	24550	24550	24550	24450	214
374	20230719	135100	1369308800	24500	24450	24550	24450	79
375	20230719	135000	1367372750	24450	24500	24550	24450	217
376	20230719	134900	1362054700	24500	24450	24500	24450	318
377	20230719	134800	1354267500	24400	24400	24400	24400	58
378	20230719	134700	1352852300	24400	24450	24450	24300	150
379	20230719	134600	1349190750	24400	24300	24450	24300	112
380	20230719	134500	1346455650	24300	24400	24450	24300	152
381	20230719	134400	1342748100	24400	24500	24500	24400	95
382	20230719	134300	1340425600	24400	24400	24450	24400	152
383	20230719	134200	1336715800	24400	24400	24450	24400	113
384	20230719	134100	1333955300	24350	24400	24400	24350	71
385	20230719	134000	1332225150	24450	24400	24450	24300	184
386	20230719	133900	1327733750	24400	24400	24400	24350	59
387	20230719	133800	1326294700	24350	24350	24400	24350	82
388	20230719	133700	1324296450	24350	24350	24400	24350	262
389	20230719	133600	1317910150	24300	24300	24300	24300	41
390	20230719	133500	1316913850	24350	24300	24400	24300	221
391	20230719	133400	1311530950	24300	24300	24300	24200	150
392	20230719	133300	1307891750	24350	24400	24400	24350	126
393	20230719	133200	1304821250	24400	24300	24400	24200	317
394	20230719	133100	1297113900	24350	24250	24350	24200	364
395	20230719	133000	1288268150	24300	24200	24300	24150	226
396	20230719	132900	1282791550	24150	24150	24200	24100	491
397	20230719	132800	1270922650	24150	24100	24150	24100	169
398	20230719	132700	1266848050	24050	24100	24100	24050	62
399	20230719	132600	1265356150	24050	24100	24100	24050	48
400	20230719	132500	1264199750	24050	24100	24100	24050	122
401	20230719	132400	1261262150	24050	24100	24100	24050	93
402	20230719	132300	1259024700	24100	24100	24100	24100	251
403	20230719	132200	1252975600	24050	24050	24100	24050	57
404	20230719	132100	1251603450	24050	24150	24150	24050	674
405	20230719	132000	1235359150	24100	24150	24150	24100	36
406	20230719	131900	1234490500	24100	24150	24150	24100	82
407	20230719	131800	1232511800	24100	24200	24200	24100	163
408	20230719	131700	1228581000	24150	24200	24200	24150	405
409	20230719	131600	1218799200	24150	24150	24150	24150	55
410	20230719	131500	1217470950	24150	24150	24200	24150	83
411	20230719	131400	1215466250	24200	24150	24200	24150	102
412	20230719	131300	1213002150	24200	24150	24200	24150	228
413	20230719	131200	1207486850	24150	24200	24200	24150	35
414	20230719	131100	1206640800	24200	24200	24200	24200	241
415	20230719	131000	1200808600	24250	24250	24250	24200	93
416	20230719	130900	1198556850	24200	24250	24250	24200	44
417	20230719	130800	1197491700	24250	24250	24250	24200	66
418	20230719	130700	1195894000	24250	24200	24250	24200	90
419	20230719	130600	1193715200	24200	24250	24250	24200	94
420	20230719	130500	1191440350	24250	24250	24300	24200	62
421	20230719	130400	1189937850	24200	24250	24250	24200	80
422	20230719	130300	1188000850	24250	24350	24350	24250	349
423	20230719	130200	1179520400	24350	24250	24350	24250	78
424	20230719	130100	1177625000	24300	24250	24300	24250	39
425	20230719	130000	1176678450	24250	24300	24300	24250	101
426	20230719	125900	1174228950	24250	24250	24300	24250	61
427	20230719	125800	1172748800	24250	24300	24300	24250	209
428	20230719	125700	1167672400	24300	24300	24300	24300	19
429	20230719	125600	1167210700	24300	24300	24350	24300	77
430	20230719	125500	1165338100	24350	24350	24350	24300	49
431	20230719	125400	1164146350	24300	24300	24300	24300	7
432	20230719	125300	1163976250	24350	24350	24350	24300	57
433	20230719	125200	1162590300	24350	24300	24350	24300	45
434	20230719	125100	1161496000	24350	24350	24350	24300	96
435	20230719	125000	1159158900	24350	24350	24350	24300	38
436	20230719	124900	1158234650	24350	24300	24350	24300	93
437	20230719	124800	1155972950	24300	24350	24350	24300	66
438	20230719	124700	1154367150	24300	24300	24350	24300	54
439	20230719	124600	1153054150	24300	24300	24350	24300	67
440	20230719	124500	1151425250	24350	24350	24350	24300	38
441	20230719	124400	1150501550	24300	24300	24350	24300	95
442	20230719	124300	1148192250	24300	24350	24350	24300	31
443	20230719	124200	1147437650	24300	24350	24350	24300	64
444	20230719	124100	1145879900	24300	24300	24350	24300	52
445	20230719	124000	1144615500	24300	24350	24400	24300	110
446	20230719	123900	1141936800	24400	24400	24400	24400	155
447	20230719	123800	1138154800	24400	24450	24450	24400	89
448	20230719	123700	1135981500	24450	24400	24450	24400	78
449	20230719	123600	1134076300	24450	24450	24450	24400	37
450	20230719	123500	1133171700	24450	24450	24500	24400	71
451	20230719	123400	1131436000	24500	24450	24500	24400	141
452	20230719	123300	1127993250	24450	24500	24500	24400	34
453	20230719	123200	1127162900	24500	24400	24500	24300	50
454	20230719	123100	1125944050	24400	24400	24400	24350	99
455	20230719	123000	1123530350	24400	24400	24400	24350	51
456	20230719	122900	1122286900	24350	24400	24500	24350	62
457	20230719	122800	1120773900	24500	24500	24500	24450	41
458	20230719	122700	1119770200	24400	24500	24500	24400	46
459	20230719	122600	1118645950	24500	24500	24550	24450	60
460	20230719	122500	1117176450	24550	24550	24550	24500	82
461	20230719	122400	1115164400	24550	24550	24550	24400	177
462	20230719	122300	1110820550	24550	24500	24550	24350	185
463	20230719	122200	1106288700	24500	24350	24550	24350	649
464	20230719	122100	1090428450	24350	24300	24400	24300	44
465	20230719	122000	1089356950	24400	24300	24400	24250	318
466	20230719	121900	1081624150	24250	24200	24350	24200	211
467	20230719	121800	1076505950	24200	24250	24300	24100	35
468	20230719	121700	1075657800	24250	24150	24250	24100	400
469	20230719	121600	1066014150	24200	24150	24200	24150	40
470	20230719	121500	1065047350	24150	24200	24250	24150	50
471	20230719	121400	1063838950	24200	24250	24250	24200	35
472	20230719	121300	1062991150	24200	24250	24250	24200	38
473	20230719	121200	1062070650	24200	24200	24300	24200	62
474	20230719	121100	1060569750	24200	24200	24250	24200	57
475	20230719	121000	1059189550	24250	24300	24300	24250	98
476	20230719	120900	1056812800	24250	24250	24250	24250	78
477	20230719	120800	1054921300	24250	24200	24250	24200	58
478	20230719	120700	1053515300	24200	24200	24200	24200	33
479	20230719	120600	1052716700	24150	24150	24150	24150	21
480	20230719	120500	1052209550	24150	24100	24250	24100	120
481	20230719	120400	1049311800	24100	24100	24150	24100	88
482	20230719	120300	1047187650	24100	24100	24100	24100	40
483	20230719	120200	1046223650	24150	24100	24150	24100	75
484	20230719	120100	1044414950	24100	24100	24150	24100	45
485	20230719	120000	1043329400	24100	24150	24150	24100	34
486	20230719	115900	1042509650	24100	24150	24150	24100	57
487	20230719	115800	1041133900	24150	24150	24200	24150	91
488	20230719	115700	1038934500	24200	24150	24200	24150	32
489	20230719	115600	1038161650	24150	24150	24200	24150	58
490	20230719	115500	1036760150	24150	24150	24150	24150	31
491	20230719	115400	1036011500	24150	24150	24150	24150	42
492	20230719	115300	1034997200	24150	24200	24200	24150	35
493	20230719	115200	1034151150	24150	24150	24200	24150	48
494	20230719	115100	1032991150	24150	24150	24150	24150	39
495	20230719	115000	1032049300	24250	24350	24350	24250	309
496	20230719	114900	1024547300	24300	24300	24300	24300	141
497	20230719	114800	1021121000	24300	24150	24300	24150	167
498	20230719	114700	1017079000	24250	24150	24250	24150	866
499	20230719	114600	996155500	24100	24100	24100	24050	839
500	20230719	114500	975937100	24150	24150	24200	23800	3906
501	20230719	114400	882278950	24150	24200	24200	24150	1663
502	20230719	114300	842062350	24200	24250	24250	24200	182
503	20230719	114200	837652250	24200	24250	24250	24200	543
504	20230719	114100	824486800	24250	24250	24300	24250	106
505	20230719	114000	821913800	24250	24250	24250	24250	35
506	20230719	113900	821065050	24250	24300	24300	24250	536
507	20230719	113800	808041200	24300	24350	24350	24300	527
508	20230719	113700	795228300	24350	24350	24400	24350	817
509	20230719	113600	775331600	24350	24400	24400	24350	52
510	20230719	113500	774065150	24400	24400	24400	24400	57
511	20230719	113400	772674350	24400	24400	24400	24400	30
512	20230719	113300	771942350	24400	24450	24450	24400	128
513	20230719	113200	768813250	24450	24500	24500	24450	59
514	20230719	113100	767370250	24450	24450	24500	24450	17
515	20230719	113000	766954550	24450	24450	24450	24400	489
516	20230719	112900	755003250	24400	24400	24400	24400	41
517	20230719	112800	754002850	24400	24400	24450	24400	93
518	20230719	112700	751733500	24400	24400	24450	24400	93
519	20230719	112600	749464250	24400	24400	24450	24400	100
520	20230719	112500	747023950	24400	24400	24450	24400	143
521	20230719	112400	743533800	24400	24400	24450	24400	57
522	20230719	112300	742142700	24400	24400	24450	24400	130
523	20230719	112200	738964650	24400	24450	24450	24400	461
524	20230719	112100	727695300	24450	24450	24500	24450	70
525	20230719	112000	725983300	24450	24450	24450	24450	121
526	20230719	111900	723024850	24500	24500	24500	24500	1258
527	20230719	111800	692203850	24500	24500	24500	24500	59
528	20230719	111700	690758350	24500	24500	24550	24500	43
529	20230719	111600	689704100	24500	24500	24550	24500	59
530	20230719	111500	688258100	24500	24500	24500	24500	72
531	20230719	111400	686494100	24500	24500	24550	24500	182
532	20230719	111300	682030100	24500	24500	24500	24500	38
533	20230719	111200	681099100	24500	24500	24500	24500	43
534	20230719	111100	680045600	24500	24500	24500	24500	397
535	20230719	111000	670319100	24500	24500	24550	24500	77
536	20230719	110900	668432100	24550	24500	24550	24500	95
537	20230719	110800	666102100	24550	24500	24550	24500	51
538	20230719	110700	664852350	24500	24500	24500	24500	38
539	20230719	110600	663921350	24500	24550	24550	24500	198
540	20230719	110500	659061950	24500	24500	24500	24500	77
541	20230719	110400	657175450	24500	24550	24550	24500	1218
542	20230719	110300	627274200	24550	24600	24650	24550	312
543	20230719	110200	619599900	24600	24600	24650	24600	26
544	20230719	110100	618960250	24600	24600	24600	24600	36
545	20230719	110000	618074650	24650	24550	24700	24550	81
546	20230719	105900	616079700	24550	24600	24600	24550	41
547	20230719	105800	615072600	24600	24600	24600	24550	39
548	20230719	105700	614113350	24600	24600	24650	24600	78
549	20230719	105600	612193700	24600	24550	24650	24550	41
550	20230719	105500	611186050	24600	24650	24650	24600	226
551	20230719	105400	605625600	24600	24600	24600	24600	30
552	20230719	105300	604887600	24650	24650	24650	24600	58
553	20230719	105200	603458900	24650	24600	24650	24600	84
554	20230719	105100	601391650	24600	24600	24650	24600	132
555	20230719	105000	598143350	24650	24650	24650	24650	37
556	20230719	104900	597231300	24600	24650	24650	24600	47
557	20230719	104800	596074250	24600	24650	24650	24600	51
558	20230719	104700	594818400	24650	24600	24650	24600	17
559	20230719	104600	594399500	24600	24550	24600	24550	80
560	20230719	104500	592433400	24600	24600	24600	24550	41
561	20230719	104400	591425000	24550	24550	24600	24550	51
562	20230719	104300	590171250	24550	24550	24600	24550	285
563	20230719	104200	583173650	24600	24550	24600	24550	137
564	20230719	104100	579809800	24600	24600	24650	24600	157
565	20230719	104000	575947000	24550	24600	24650	24550	81
566	20230719	103900	573954300	24600	24650	24650	24600	26
567	20230719	103800	573313850	24700	24600	24700	24600	52
568	20230719	103700	572032650	24550	24600	24650	24550	31
569	20230719	103600	571270450	24600	24550	24600	24550	33
570	20230719	103500	570459450	24600	24650	24650	24600	88
571	20230719	103400	568291300	24600	24550	24600	24550	143
572	20230719	103300	564779000	24550	24600	24600	24550	30
573	20230719	103200	564041650	24600	24600	24600	24550	54
574	20230719	103100	562714250	24600	24600	24600	24550	90
575	20230719	103000	560501150	24600	24550	24600	24550	63
576	20230719	102900	558952900	24600	24600	24600	24550	159
577	20230719	102800	555047100	24600	24550	24600	24550	103
578	20230719	102700	552516050	24600	24600	24600	24600	37
579	20230719	102600	551605850	24550	24600	24600	24550	105
580	20230719	102500	549024350	24550	24650	24650	24550	61
581	20230719	102400	547524450	24650	24550	24800	24500	818
582	20230719	102300	527415500	24550	24650	24650	24550	728
583	20230719	102200	509524500	24650	24800	24800	24650	1399
584	20230719	102100	474992250	24750	24750	24800	24750	60
585	20230719	102000	473506650	24800	24850	24850	24750	66
586	20230719	101900	471871650	24800	24850	24850	24750	82
587	20230719	101800	469837450	24850	24750	24850	24750	40
588	20230719	101700	468846000	24750	24850	24850	24750	194
589	20230719	101600	464035700	24800	24800	24850	24800	135
590	20230719	101500	460686850	24800	24850	24850	24800	56
591	20230719	101400	459296400	24850	24800	24850	24750	63
592	20230719	101300	457733400	24800	24750	24800	24750	73
593	20230719	101200	455923750	24750	24800	24850	24750	84
594	20230719	101100	453840050	24750	24800	24850	24750	53
595	20230719	101000	452524950	24750	24750	24850	24750	74
596	20230719	100900	450692250	24750	24750	24750	24700	67
597	20230719	100800	449035950	24750	24700	24750	24700	45
598	20230719	100700	447923600	24700	24700	24750	24700	161
599	20230719	100600	443945500	24700	24750	24750	24700	63
600	20230719	100500	442388450	24700	24750	24750	24700	502
601	20230719	100400	429987950	24700	24700	24750	24700	194
602	20230719	100300	425188000	24750	24800	24800	24700	464
603	20230719	100200	413703550	24750	24800	24800	24750	690
604	20230719	100100	396592450	24800	24950	24950	24800	428
605	20230719	100000	385948800	24950	25000	25000	24900	30
606	20230719	095900	385200750	24900	24900	24950	24900	42
607	20230719	095800	384154350	25000	24950	25150	24850	128
608	20230719	095700	380954400	24950	24900	24950	24900	19
609	20230719	095600	380480500	24950	24850	24950	24800	46
610	20230719	095500	379336200	24850	24900	24950	24850	53
611	20230719	095400	378016900	24850	24900	24900	24850	60
612	20230719	095300	376525050	24850	24850	24900	24850	59
613	20230719	095200	375058300	24850	24850	24900	24800	227
614	20230719	095100	369417550	24850	24800	24850	24800	7
615	20230719	095000	369243700	24850	25050	25050	24850	352
616	20230719	094900	360477900	25050	25050	25150	25050	175
617	20230719	094800	356087000	25100	25200	25200	25100	393
618	20230719	094700	346204500	25200	25100	25200	25100	377
619	20230719	094600	336724800	25100	25200	25200	25050	110
620	20230719	094500	333962450	25200	25100	25200	25100	471
621	20230719	094400	322136700	25150	25000	25150	25000	155
622	20230719	094300	318252100	24950	24950	25050	24950	568
623	20230719	094200	304047000	24900	24900	24950	24850	191
624	20230719	094100	299290950	24900	24850	24900	24850	129
625	20230719	094000	296081500	24900	24900	24900	24850	168
626	20230719	093900	291899900	24850	24900	24900	24850	17
627	20230719	093800	291477200	24800	24850	25000	24800	229
628	20230719	093700	285789450	24850	25000	25000	24850	91
629	20230719	093600	283525550	24950	24950	24950	24850	91
630	20230719	093500	281256900	24950	24950	24950	24900	52
631	20230719	093400	279960250	24900	24900	24900	24850	31
632	20230719	093300	279189400	24950	25000	25000	24850	120
633	20230719	093200	276202450	24950	25000	25050	24900	142
634	20230719	093100	272659000	25000	24900	25000	24900	821
635	20230719	093000	252170100	24900	24850	24900	24800	77
636	20230719	092900	250257400	24800	24950	24950	24800	148
637	20230719	092800	246584450	24800	24950	24950	24800	276
638	20230719	092700	239714500	24950	24900	25000	24900	93
639	20230719	092600	237396550	24900	24950	24950	24850	79
640	20230719	092500	235429400	24900	24800	24950	24800	129
641	20230719	092400	232217650	24850	24800	24850	24750	337
642	20230719	092300	223860250	24750	24750	24750	24700	84
643	20230719	092200	221783400	24750	24700	24750	24700	65
644	20230719	092100	220175350	24750	24800	24800	24700	238
645	20230719	092000	214284050	24800	24800	24850	24800	307
646	20230719	091900	206668350	24850	24750	24900	24750	100
647	20230719	091800	204189850	24750	24750	24800	24700	270
648	20230719	091700	197511050	24750	24850	24900	24750	517
649	20230719	091600	184708850	24850	24750	24850	24750	216
650	20230719	091500	179350300	24800	24800	24800	24750	23
651	20230719	091400	178780200	24800	24900	24900	24800	402
652	20230719	091300	168802950	24900	24850	24950	24850	114
653	20230719	091200	165963850	24800	24850	24950	24800	1708
654	20230719	091100	123576750	24900	25100	25100	24850	1753
655	20230719	091000	79770750	25100	25100	25150	25100	295
656	20230719	090900	72365400	25150	25100	25150	25100	16
657	20230719	090800	71963150	25100	25150	25250	25050	419
658	20230719	090700	61411000	25200	25050	25200	25050	62
659	20230719	090600	59856400	25050	25050	25100	25050	45
660	20230719	090500	58727750	25050	25150	25200	25050	309
661	20230719	090400	50965650	25150	25150	25150	25100	116
662	20230719	090300	48052500	25100	25250	25350	25100	416
663	20230719	090200	37547750	25300	25400	25400	25300	341
664	20230719	090100	28901250	25400	25600	25600	25400	809
665	20230719	090000	8300250	25550	25450	25600	25450	326