KissMeData/001680/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	183400	1206612670	16920	16920	16920	16920	2297
3	20230719	183300	1206612670	16920	16920	16920	16920	0
4	20230719	183200	1206612670	16920	16920	16920	16920	0
5	20230719	183100	1206612670	16920	16920	16920	16920	0
6	20230719	183000	1206612670	16920	16920	16920	16920	0
7	20230719	182900	1206612670	16920	16920	16920	16920	0
8	20230719	182800	1206612670	16920	16920	16920	16920	0
9	20230719	182700	1206612670	16920	16920	16920	16920	0
10	20230719	182600	1206612670	16920	16920	16920	16920	0
11	20230719	182500	1206612670	16920	16920	16920	16920	0
12	20230719	182400	1206612670	16920	16920	16920	16920	0
13	20230719	182300	1206612670	16920	16920	16920	16920	0
14	20230719	182200	1206612670	16920	16920	16920	16920	0
15	20230719	182100	1206612670	16920	16920	16920	16920	0
16	20230719	182000	1206612670	16920	16920	16920	16920	0
17	20230719	181900	1206612670	16920	16920	16920	16920	0
18	20230719	181800	1206612670	16920	16920	16920	16920	0
19	20230719	181700	1206612670	16920	16920	16920	16920	0
20	20230719	181600	1206612670	16920	16920	16920	16920	0
21	20230719	181500	1206612670	16920	16920	16920	16920	0
22	20230719	181400	1206612670	16920	16920	16920	16920	0
23	20230719	181300	1206612670	16920	16920	16920	16920	0
24	20230719	181200	1206612670	16920	16920	16920	16920	0
25	20230719	181100	1206612670	16920	16920	16920	16920	0
26	20230719	181000	1206612670	16920	16920	16920	16920	0
27	20230719	180900	1206612670	16920	16920	16920	16920	0
28	20230719	180800	1206612670	16920	16920	16920	16920	0
29	20230719	180700	1206612670	16920	16920	16920	16920	0
30	20230719	180600	1206612670	16920	16920	16920	16920	0
31	20230719	180500	1206612670	16920	16920	16920	16920	0
32	20230719	180400	1206612670	16920	16920	16920	16920	2297
33	20230719	180300	1206612670	16920	16920	16920	16920	0
34	20230719	180200	1206612670	16920	16920	16920	16920	0
35	20230719	180100	1206612670	16920	16920	16920	16920	0
36	20230719	180000	1206612670	16920	16920	16920	16920	0
37	20230719	175900	1206612670	16920	16920	16920	16920	0
38	20230719	175800	1206612670	16920	16920	16920	16920	0
39	20230719	175700	1206612670	16920	16920	16920	16920	0
40	20230719	175600	1206612670	16920	16920	16920	16920	0
41	20230719	175500	1206612670	16920	16920	16920	16920	0
42	20230719	175400	1206612670	16920	16920	16920	16920	0
43	20230719	175300	1206612670	16920	16920	16920	16920	0
44	20230719	175200	1206612670	16920	16920	16920	16920	0
45	20230719	175100	1206612670	16920	16920	16920	16920	0
46	20230719	175000	1206612670	16920	16920	16920	16920	0
47	20230719	174900	1206612670	16920	16920	16920	16920	0
48	20230719	174800	1206612670	16920	16920	16920	16920	0
49	20230719	174700	1206612670	16920	16920	16920	16920	0
50	20230719	174600	1206612670	16920	16920	16920	16920	0
51	20230719	174500	1206612670	16920	16920	16920	16920	0
52	20230719	174400	1206612670	16920	16920	16920	16920	0
53	20230719	174300	1206612670	16920	16920	16920	16920	0
54	20230719	174200	1206612670	16920	16920	16920	16920	0
55	20230719	174100	1206612670	16920	16920	16920	16920	0
56	20230719	174000	1206612670	16920	16920	16920	16920	0
57	20230719	173900	1206612670	16920	16920	16920	16920	0
58	20230719	173800	1206612670	16920	16920	16920	16920	0
59	20230719	173700	1206612670	16920	16920	16920	16920	0
60	20230719	173600	1206612670	16920	16920	16920	16920	0
61	20230719	173500	1206612670	16920	16920	16920	16920	0
62	20230719	173400	1206612670	16920	16920	16920	16920	2297
63	20230719	173300	1206612670	16920	16920	16920	16920	0
64	20230719	173200	1206612670	16920	16920	16920	16920	0
65	20230719	173100	1206612670	16920	16920	16920	16920	0
66	20230719	173000	1206612670	16920	16920	16920	16920	0
67	20230719	172900	1206612670	16920	16920	16920	16920	0
68	20230719	172800	1206612670	16920	16920	16920	16920	0
69	20230719	172700	1206612670	16920	16920	16920	16920	0
70	20230719	172600	1206612670	16920	16920	16920	16920	0
71	20230719	172500	1206612670	16920	16920	16920	16920	0
72	20230719	172400	1206612670	16920	16920	16920	16920	0
73	20230719	172300	1206612670	16920	16920	16920	16920	0
74	20230719	172200	1206612670	16920	16920	16920	16920	0
75	20230719	172100	1206612670	16920	16920	16920	16920	0
76	20230719	172000	1206612670	16920	16920	16920	16920	0
77	20230719	171900	1206612670	16920	16920	16920	16920	0
78	20230719	171800	1206612670	16920	16920	16920	16920	0
79	20230719	171700	1206612670	16920	16920	16920	16920	0
80	20230719	171600	1206612670	16920	16920	16920	16920	0
81	20230719	171500	1206612670	16920	16920	16920	16920	0
82	20230719	171400	1206612670	16920	16920	16920	16920	0
83	20230719	171300	1206612670	16920	16920	16920	16920	0
84	20230719	171200	1206612670	16920	16920	16920	16920	0
85	20230719	171100	1206612670	16920	16920	16920	16920	0
86	20230719	171000	1206612670	16920	16920	16920	16920	0
87	20230719	170900	1206612670	16920	16920	16920	16920	0
88	20230719	170800	1206612670	16920	16920	16920	16920	0
89	20230719	170700	1206612670	16920	16920	16920	16920	0
90	20230719	170600	1206612670	16920	16920	16920	16920	0
91	20230719	170500	1206612670	16920	16920	16920	16920	0
92	20230719	170400	1206612670	16920	16920	16920	16920	2297
93	20230719	170300	1206612670	16920	16920	16920	16920	0
94	20230719	170200	1206612670	16920	16920	16920	16920	0
95	20230719	170100	1206612670	16920	16920	16920	16920	0
96	20230719	170000	1206612670	16920	16920	16920	16920	0
97	20230719	165900	1206612670	16920	16920	16920	16920	0
98	20230719	165800	1206612670	16920	16920	16920	16920	0
99	20230719	165700	1206612670	16920	16920	16920	16920	0
100	20230719	165600	1206612670	16920	16920	16920	16920	0
101	20230719	165500	1206612670	16920	16920	16920	16920	0
102	20230719	165400	1206612670	16920	16920	16920	16920	0
103	20230719	165300	1206612670	16920	16920	16920	16920	0
104	20230719	165200	1206612670	16920	16920	16920	16920	0
105	20230719	165100	1206612670	16920	16920	16920	16920	0
106	20230719	165000	1206612670	16920	16920	16920	16920	0
107	20230719	164900	1206612670	16920	16920	16920	16920	0
108	20230719	164800	1206612670	16920	16920	16920	16920	0
109	20230719	164700	1206612670	16920	16920	16920	16920	0
110	20230719	164600	1206612670	16920	16920	16920	16920	0
111	20230719	164500	1206612670	16920	16920	16920	16920	0
112	20230719	164400	1206612670	16920	16920	16920	16920	0
113	20230719	164300	1206612670	16920	16920	16920	16920	0
114	20230719	164200	1206612670	16920	16920	16920	16920	0
115	20230719	164100	1206612670	16920	16920	16920	16920	0
116	20230719	164000	1206612670	16920	16920	16920	16920	0
117	20230719	163900	1206612670	16920	16920	16920	16920	0
118	20230719	163800	1206612670	16920	16920	16920	16920	0
119	20230719	163700	1206612670	16920	16920	16920	16920	0
120	20230719	163600	1206612670	16920	16920	16920	16920	0
121	20230719	163500	1206612670	16920	16920	16920	16920	0
122	20230719	163400	1206612670	16920	16920	16920	16920	2297
123	20230719	163300	1206612670	16920	16920	16920	16920	0
124	20230719	163200	1206612670	16920	16920	16920	16920	0
125	20230719	163100	1206612670	16920	16920	16920	16920	0
126	20230719	163000	1206612670	16920	16920	16920	16920	0
127	20230719	162900	1206612670	16920	16920	16920	16920	0
128	20230719	162800	1206612670	16920	16920	16920	16920	0
129	20230719	162700	1206612670	16920	16920	16920	16920	0
130	20230719	162600	1206612670	16920	16920	16920	16920	0
131	20230719	162500	1206612670	16920	16920	16920	16920	0
132	20230719	162400	1206612670	16920	16920	16920	16920	0
133	20230719	162300	1206612670	16920	16920	16920	16920	0
134	20230719	162200	1206612670	16920	16920	16920	16920	0
135	20230719	162100	1206612670	16920	16920	16920	16920	0
136	20230719	162000	1206612670	16920	16920	16920	16920	0
137	20230719	161900	1206612670	16920	16920	16920	16920	0
138	20230719	161800	1206612670	16920	16920	16920	16920	0
139	20230719	161700	1206612670	16920	16920	16920	16920	0
140	20230719	161600	1206612670	16920	16920	16920	16920	0
141	20230719	161500	1206612670	16920	16920	16920	16920	0
142	20230719	161400	1206612670	16920	16920	16920	16920	0
143	20230719	161300	1206612670	16920	16920	16920	16920	0
144	20230719	161200	1206612670	16920	16920	16920	16920	0
145	20230719	161100	1206612670	16920	16920	16920	16920	0
146	20230719	161000	1206612670	16920	16920	16920	16920	0
147	20230719	160900	1206612670	16920	16920	16920	16920	0
148	20230719	160800	1206612670	16920	16920	16920	16920	0
149	20230719	160700	1206612670	16920	16920	16920	16920	0
150	20230719	160600	1206612670	16920	16920	16920	16920	0
151	20230719	160500	1206612670	16920	16920	16920	16920	0
152	20230719	160400	1206612670	16920	16920	16920	16920	2297
153	20230719	160300	1206612670	16920	16920	16920	16920	0
154	20230719	160200	1206612670	16920	16920	16920	16920	0
155	20230719	160100	1206612670	16920	16920	16920	16920	0
156	20230719	160000	1206612670	16920	16920	16920	16920	0
157	20230719	155900	1206612670	16920	16920	16920	16920	0
158	20230719	155800	1206612670	16920	16920	16920	16920	0
159	20230719	155700	1206612670	16920	16920	16920	16920	0
160	20230719	155600	1206612670	16920	16920	16920	16920	0
161	20230719	155500	1206612670	16920	16920	16920	16920	0
162	20230719	155400	1206612670	16920	16920	16920	16920	0
163	20230719	155300	1206612670	16920	16920	16920	16920	0
164	20230719	155200	1206612670	16920	16920	16920	16920	0
165	20230719	155100	1206612670	16920	16920	16920	16920	0
166	20230719	155000	1206612670	16920	16920	16920	16920	0
167	20230719	154900	1206612670	16920	16920	16920	16920	0
168	20230719	154800	1206612670	16920	16920	16920	16920	0
169	20230719	154700	1206612670	16920	16920	16920	16920	0
170	20230719	154600	1206612670	16920	16920	16920	16920	0
171	20230719	154500	1206612670	16920	16920	16920	16920	0
172	20230719	154400	1206612670	16920	16920	16920	16920	0
173	20230719	154300	1206612670	16920	16920	16920	16920	0
174	20230719	154200	1206612670	16920	16920	16920	16920	0
175	20230719	154100	1206612670	16920	16920	16920	16920	0
176	20230719	154000	1206612670	16920	16920	16920	16920	0
177	20230719	153900	1206612670	16920	16920	16920	16920	0
178	20230719	153800	1206612670	16920	16920	16920	16920	0
179	20230719	153700	1206612670	16920	16920	16920	16920	0
180	20230719	153600	1206612670	16920	16920	16920	16920	0
181	20230719	153500	1206612670	16920	16920	16920	16920	0
182	20230719	153400	1206612670	16920	16920	16920	16920	2297
183	20230719	153300	1206612670	16920	16920	16920	16920	0
184	20230719	153200	1206612670	16920	16920	16920	16920	0
185	20230719	153100	1206612670	16920	16920	16920	16920	0
186	20230719	153000	1206612670	16920	16920	16920	16920	2297
187	20230719	152900	1167747430	16920	16920	16920	16920	0
188	20230719	152800	1167747430	16920	16920	16920	16920	0
189	20230719	152700	1167747430	16920	16920	16920	16920	0
190	20230719	152600	1167747430	16920	16920	16920	16920	0
191	20230719	152500	1167747430	16920	16920	16920	16920	0
192	20230719	152400	1167747430	16920	16920	16920	16920	0
193	20230719	152300	1167747430	16920	16920	16920	16920	0
194	20230719	152200	1167747430	16920	16920	16920	16920	0
195	20230719	152100	1167747430	16920	16920	16920	16920	0
196	20230719	152000	1167747430	16920	16920	16920	16920	0
197	20230719	151900	1167747430	16920	16930	16950	16920	102
198	20230719	151800	1166019830	16930	16900	16930	16900	1077
199	20230719	151700	1147802080	16910	16910	16920	16910	199
200	20230719	151600	1144436810	16910	16910	16910	16910	118
201	20230719	151500	1142441430	16910	16910	16920	16910	227
202	20230719	151400	1138601690	16910	16920	16930	16910	536
203	20230719	151300	1129532090	16920	16920	16920	16920	109
204	20230719	151200	1127687810	16920	16920	16930	16920	127
205	20230719	151100	1125538800	16920	16930	16940	16920	110
206	20230719	151000	1123676750	16930	16950	16980	16920	774
207	20230719	150900	1110552680	16950	16940	16950	16940	276
208	20230719	150800	1105875030	16940	16940	16950	16940	90
209	20230719	150700	1104350270	16940	16940	16950	16940	103
210	20230719	150600	1102605420	16940	16940	16940	16940	114
211	20230719	150500	1100674260	16950	16940	16950	16940	37
212	20230719	150400	1100047320	16940	16930	16960	16930	356
213	20230719	150300	1094014030	16920	16910	16940	16910	3178
214	20230719	150200	1040224960	16910	16910	16920	16910	108
215	20230719	150100	1038398330	16910	16910	16920	16910	194
216	20230719	150000	1035116880	16910	16910	16920	16910	143
217	20230719	145900	1032698740	16910	16910	16920	16910	51
218	20230719	145800	1031836180	16910	16920	16920	16910	1368
219	20230719	145700	1008693630	16920	16920	16930	16920	123
220	20230719	145600	1006612460	16930	16920	16930	16920	153
221	20230719	145500	1004023540	16920	16920	16920	16920	101
222	20230719	145400	1002314620	16920	16920	16930	16920	328
223	20230719	145300	996764710	16920	16920	16930	16920	47
224	20230719	145200	995969460	16920	16920	16930	16920	338
225	20230719	145100	990250350	16920	16930	16930	16920	113
226	20230719	145000	988337990	16930	16940	16940	16930	144
227	20230719	144900	985899700	16940	16950	16950	16930	1533
228	20230719	144800	959926250	16950	16960	16960	16950	146
229	20230719	144700	957451190	16950	16950	16960	16950	79
230	20230719	144600	956112130	16950	16950	16960	16950	127
231	20230719	144500	953958870	16950	16950	16960	16950	145
232	20230719	144400	951500750	16950	16950	16950	16950	134
233	20230719	144300	949229450	16950	16960	16960	16950	190
234	20230719	144200	946008590	16960	16960	16960	16960	21
235	20230719	144100	945652430	16950	16960	16960	16950	1269
236	20230719	144000	924142620	16950	16960	16960	16950	32
237	20230719	143900	923600010	16950	16960	16960	16950	32
238	20230719	143800	923057460	16960	16960	16960	16950	33
239	20230719	143700	922497790	16950	16950	16960	16950	574
240	20230719	143600	912768270	16960	16950	16960	16950	31
241	20230719	143500	912242640	16960	16960	16960	16960	20
242	20230719	143400	911903440	16950	16960	16960	16950	40
243	20230719	143300	911225070	16960	16950	16960	16950	60
244	20230719	143200	910207590	16960	16950	16960	16950	68
245	20230719	143100	909054630	16960	16950	16960	16950	14
246	20230719	143000	908817320	16960	16950	16960	16950	41
247	20230719	142900	908122010	16960	16950	16960	16950	32
248	20230719	142800	907579380	16960	16960	16960	16950	43
249	20230719	142700	906850210	16960	16950	16960	16950	96
250	20230719	142600	905222640	16960	16950	16960	16950	339
251	20230719	142500	899476360	16960	16950	16960	16950	59
252	20230719	142400	898475820	16950	16950	16960	16950	91
253	20230719	142300	896933150	16960	16960	16960	16960	37
254	20230719	142200	896305630	16950	16960	16960	16950	60
255	20230719	142100	895288040	16950	16960	16960	16950	58
256	20230719	142000	894304580	16950	16950	16950	16950	9
257	20230719	141900	894152030	16960	16950	16960	16950	134
258	20230719	141800	891880530	16960	16960	16960	16960	37
259	20230719	141700	891253010	16950	16950	16960	16950	85
260	20230719	141600	889811630	16960	16960	16960	16960	37
261	20230719	141500	889184110	16960	16960	16960	16960	22
262	20230719	141400	888810990	16950	16960	16960	16950	17
263	20230719	141300	888522690	16960	16950	16960	16950	30
264	20230719	141200	888013980	16960	16960	16960	16960	16
265	20230719	141100	887742620	16960	16960	16960	16960	20
266	20230719	141000	887403420	16950	16990	16990	16950	3673
267	20230719	140900	825090710	16990	16980	16990	16980	10
268	20230719	140800	824920890	16990	16980	16990	16980	39
269	20230719	140700	824258450	16990	16960	17000	16960	2611
270	20230719	140600	779918040	16950	16950	16960	16950	78
271	20230719	140500	778595770	16950	16940	16990	16940	3390
272	20230719	140400	721092430	16950	16950	16950	16950	30
273	20230719	140300	720583930	16950	16950	16950	16950	30
274	20230719	140200	720075430	16940	16950	16950	16940	25
275	20230719	140100	719651700	16940	16950	16950	16940	24
276	20230719	140000	719244990	16950	16950	16950	16950	21
277	20230719	135900	718889040	16950	16950	16950	16950	0
278	20230719	135800	718889040	16950	16930	16950	16930	1505
279	20230719	135700	693395070	16930	16930	16940	16930	55
280	20230719	135600	692463710	16940	16940	16940	16930	38
281	20230719	135500	691820020	16940	16930	16940	16930	3
282	20230719	135400	691769220	16940	16940	16940	16940	37
283	20230719	135300	691142440	16930	16930	16930	16930	588
284	20230719	135200	681187600	16940	16940	16940	16930	79
285	20230719	135100	679849350	16930	16940	16940	16930	25
286	20230719	135000	679425890	16930	16930	16930	16930	2
287	20230719	134900	679392030	16940	16930	16940	16930	46
288	20230719	134800	678612880	16940	16930	16940	16930	22
289	20230719	134700	678240210	16940	16940	16940	16940	17
290	20230719	134600	677952230	16930	16940	16940	16930	40
291	20230719	134500	677274820	16930	16940	16940	16930	167
292	20230719	134400	674445930	16930	16930	16930	16930	20
293	20230719	134300	674107330	16930	16940	16940	16930	41
294	20230719	134200	673412800	16940	16940	16940	16930	734
295	20230719	134100	660979080	16930	16940	16940	16930	544
296	20230719	134000	651763800	16940	16940	16940	16930	634
297	20230719	133900	641024170	16930	16930	16930	16930	65
298	20230719	133800	639923720	16940	16940	16940	16940	36
299	20230719	133700	639313880	16930	16940	16940	16930	64
300	20230719	133600	638229850	16930	16930	16940	16930	18
301	20230719	133500	637924950	16940	16940	16940	16940	21
302	20230719	133400	637569210	16930	16940	16940	16930	17
303	20230719	133300	637281250	16930	16930	16940	16930	32
304	20230719	133200	636739280	16940	16940	16940	16940	35
305	20230719	133100	636146380	16930	16940	16940	16930	68
306	20230719	133000	634994660	16940	16930	16940	16930	29
307	20230719	132900	634503480	16940	16940	16940	16940	36
308	20230719	132800	633893640	16940	16940	16940	16940	3
309	20230719	132700	633842820	16940	16940	16940	16940	38
310	20230719	132600	633199100	16930	16930	16930	16930	19
311	20230719	132500	632877430	16940	16930	16940	16930	24
312	20230719	132400	632470900	16940	16940	16940	16940	20
313	20230719	132300	632132100	16940	16940	16940	16940	3
314	20230719	132200	632081280	16940	16930	16940	16930	964
315	20230719	132100	615751450	16940	16940	16940	16940	21
316	20230719	132000	615395710	16930	16930	16930	16930	1
317	20230719	131900	615378780	16930	16930	16930	16930	14
318	20230719	131800	615141760	16930	16940	16940	16930	230
319	20230719	131700	611247640	16930	16930	16930	16930	150
320	20230719	131600	608708140	16940	16940	16940	16930	231
321	20230719	131500	604795110	16940	16930	16940	16930	8
322	20230719	131400	604659610	16940	16930	16940	16930	326
323	20230719	131300	599139640	16930	16930	16940	16930	25
324	20230719	131200	598716180	16930	16930	16930	16930	40
325	20230719	131100	598038980	16930	16930	16940	16930	379
326	20230719	131000	591622110	16930	16940	16940	16930	30
327	20230719	130900	591114000	16930	16930	16930	16930	2
328	20230719	130800	591080140	16940	16930	16940	16930	34
329	20230719	130700	590504190	16940	16940	16940	16940	28
330	20230719	130600	590029870	16940	16930	16940	16930	101
331	20230719	130500	588319730	16940	16940	16940	16940	21
332	20230719	130400	587963990	16930	16940	16940	16930	40
333	20230719	130300	587286410	16940	16930	16940	16930	126
334	20230719	130200	585152980	16930	16940	16940	16930	30
335	20230719	130100	584644860	16940	16940	16940	16940	1
336	20230719	130000	584627920	16930	16930	16940	16930	559
337	20230719	125900	575163850	16940	16940	16940	16940	31
338	20230719	125800	574638710	16930	16940	16940	16930	39
339	20230719	125700	573978340	16940	16940	16940	16940	21
340	20230719	125600	573622600	16940	16940	16940	16940	30
341	20230719	125500	573114400	16940	16940	16940	16940	22
342	20230719	125400	572741720	16930	16940	16940	16930	31
343	20230719	125300	572216680	16940	16940	16940	16940	3
344	20230719	125200	572165860	16940	16940	16940	16940	21
345	20230719	125100	571810120	16940	16940	16940	16940	21
346	20230719	125000	571454380	16930	16930	16930	16930	29
347	20230719	124900	570963410	16930	16930	16940	16930	206
348	20230719	124800	567473990	16930	16940	16940	16930	21
349	20230719	124700	567118270	16940	16940	16940	16930	39
350	20230719	124600	566457700	16940	16940	16940	16930	65
351	20230719	124500	565356680	16940	16930	16940	16930	435
352	20230719	124400	557987930	16940	16940	16940	16940	40
353	20230719	124300	557310330	16940	16940	16940	16940	26
354	20230719	124200	556869890	16930	16930	16940	16930	30
355	20230719	124100	556361790	16930	16930	16930	16920	285
356	20230719	124000	551536930	16930	16930	16930	16930	21
357	20230719	123900	551181400	16920	16920	16920	16920	0
358	20230719	123800	551181400	16920	16930	16930	16920	30
359	20230719	123700	550673590	16930	16930	16930	16930	7
360	20230719	123600	550555080	16930	16920	16930	16920	23
361	20230719	123500	550165710	16930	16930	16930	16930	21
362	20230719	123400	549810180	16920	16920	16920	16920	8
363	20230719	123300	549674820	16920	16930	16930	16920	167
364	20230719	123200	546847630	16930	16930	16930	16930	26
365	20230719	123100	546407450	16920	16920	16920	16920	0
366	20230719	123000	546407450	16920	16930	16930	16920	54
367	20230719	122900	545493320	16920	16930	16930	16920	137
368	20230719	122800	543174070	16930	16930	16930	16930	282
369	20230719	122700	538399810	16930	16920	16930	16920	176
370	20230719	122600	535421680	16920	16920	16920	16910	310
371	20230719	122500	530176660	16920	16920	16920	16920	200
372	20230719	122400	526792660	16920	16920	16920	16920	22
373	20230719	122300	526420420	16940	16920	16940	16910	560
374	20230719	122200	516942790	16940	16930	16940	16930	86
375	20230719	122100	515486600	16930	16930	16930	16930	95
376	20230719	122000	513878250	16930	16920	16930	16920	244
377	20230719	121900	509749570	16920	16910	16920	16910	31
378	20230719	121800	509225130	16920	16920	16920	16920	0
379	20230719	121700	509225130	16920	16910	16920	16910	23
380	20230719	121600	508835980	16920	16910	16920	16910	71
381	20230719	121500	507635160	16910	16910	16910	16910	9
382	20230719	121400	507482970	16910	16920	16920	16910	41
383	20230719	121300	506789400	16920	16920	16920	16920	45
384	20230719	121200	506028000	16920	16920	16920	16920	50
385	20230719	121100	505182000	16920	16920	16920	16910	63
386	20230719	121000	504116150	16920	16920	16920	16920	2
387	20230719	120900	504082310	16920	16920	16920	16920	28
388	20230719	120800	503608550	16920	16920	16920	16920	76
389	20230719	120700	502322630	16910	16910	16910	16910	182
390	20230719	120600	499245010	16920	16920	16920	16920	99
391	20230719	120500	497569930	16920	16920	16920	16910	108
392	20230719	120400	495742580	16920	16920	16920	16920	0
393	20230719	120300	495742580	16920	16920	16920	16910	66
394	20230719	120200	494625950	16920	16920	16920	16920	0
395	20230719	120100	494625950	16920	16920	16920	16920	21
396	20230719	120000	494270630	16920	16920	16920	16920	21
397	20230719	115900	493915310	16910	16910	16910	16910	124
398	20230719	115800	491818470	16920	16920	16920	16920	25
399	20230719	115700	491395470	16910	16920	16920	16910	41
400	20230719	115600	490701950	16910	16920	16920	16910	451
401	20230719	115500	483072210	16910	16910	16920	16910	99
402	20230719	115400	481397900	16910	16920	16920	16910	26
403	20230719	115300	480958030	16920	16910	16920	16910	36
404	20230719	115200	480348920	16910	16920	16920	16910	81
405	20230719	115100	478978410	16910	16910	16910	16910	18
406	20230719	115000	478674030	16920	16920	16920	16920	22
407	20230719	114900	478301790	16920	16920	16920	16920	21
408	20230719	114800	477946470	16920	16920	16920	16920	4
409	20230719	114700	477878790	16920	16910	16920	16910	30
410	20230719	114600	477371280	16910	16920	16920	16910	26
411	20230719	114500	476931380	16920	16920	16920	16920	13
412	20230719	114400	476711420	16920	16910	16920	16910	41
413	20230719	114300	476017900	16910	16920	16920	16910	39
414	20230719	114200	475358110	16920	16920	16920	16920	56
415	20230719	114100	474410590	16920	16920	16920	16920	20
416	20230719	114000	474072190	16910	16920	16920	16910	51
417	20230719	113900	473209280	16920	16910	16920	16910	31
418	20230719	113800	472684860	16910	16920	16920	16910	166
419	20230719	113700	469876280	16920	16920	16920	16920	0
420	20230719	113600	469876280	16920	16920	16920	16920	81
421	20230719	113500	468505760	16910	16920	16920	16910	30
422	20230719	113400	467998250	16910	16920	16920	16910	146
423	20230719	113300	465528080	16930	16920	16930	16920	49
424	20230719	113200	464698800	16920	16920	16920	16920	102
425	20230719	113100	462972960	16930	16930	16930	16920	254
426	20230719	113000	458672830	16920	16930	16940	16920	242
427	20230719	112900	454575750	16940	16940	16940	16940	0
428	20230719	112800	454575750	16940	16940	16940	16930	37
429	20230719	112700	453948980	16930	16940	16940	16930	30
430	20230719	112600	453440870	16930	16930	16930	16930	0
431	20230719	112500	453440870	16930	16940	16940	16930	90
432	20230719	112400	451916970	16930	16930	16930	16930	9
433	20230719	112300	451764600	16930	16930	16940	16930	147
434	20230719	112200	449275780	16930	16920	16930	16920	62
435	20230719	112100	448226240	16930	16930	16930	16930	85
436	20230719	112000	446787190	16940	16930	16940	16930	31
437	20230719	111900	446262150	16940	16930	16940	16930	41
438	20230719	111800	445567810	16930	16930	16930	16930	4
439	20230719	111700	445500090	16930	16940	16940	16930	33
440	20230719	111600	444941200	16930	16940	16940	16930	21
441	20230719	111500	444585660	16940	16930	16940	16930	33
442	20230719	111400	444026650	16940	16930	16940	16930	116
443	20230719	111300	442062560	16930	16930	16930	16930	1
444	20230719	111200	442045630	16940	16930	16940	16930	336
445	20230719	111100	436356940	16930	16920	16930	16920	454
446	20230719	111000	428674400	16930	16920	16930	16920	7
447	20230719	110900	428555950	16920	16930	16930	16920	68
448	20230719	110800	427404730	16930	16940	16940	16920	317
449	20230719	110700	422038310	16930	16930	16930	16930	79
450	20230719	110600	420700840	16930	16950	16960	16930	784
451	20230719	110500	407413330	16960	16960	16960	16960	0
452	20230719	110400	407413330	16960	16950	16960	16950	39
453	20230719	110300	406751980	16950	16960	16960	16950	23
454	20230719	110200	406361910	16960	16960	16960	16960	29
455	20230719	110100	405870070	16960	16960	16960	16960	20
456	20230719	110000	405530870	16950	16950	16960	16950	42
457	20230719	105900	404818750	16960	16960	16960	16960	43
458	20230719	105800	404089470	16960	16960	16970	16960	84
459	20230719	105700	402664620	16960	16960	16970	16960	19
460	20230719	105600	402342210	16970	16970	16970	16960	90
461	20230719	105500	400815350	16970	16960	16970	16960	304
462	20230719	105400	395656480	16960	16960	16960	16950	365
463	20230719	105300	389466240	16960	16960	16960	16960	45
464	20230719	105200	388703040	16960	16970	16970	16960	30
465	20230719	105100	388194030	16960	16970	16970	16960	62
466	20230719	105000	387142000	16970	16960	16970	16960	65
467	20230719	104900	386039390	16960	16960	16960	16960	164
468	20230719	104800	383257950	16960	16960	16960	16950	68
469	20230719	104700	382104760	16960	16960	16960	16960	21
470	20230719	104600	381748600	16950	16960	16960	16950	76
471	20230719	104500	380460340	16960	16950	16960	16950	23
472	20230719	104400	380070290	16950	16960	16960	16950	29
473	20230719	104300	379578530	16960	16960	16970	16960	344
474	20230719	104200	373744150	16960	16960	16960	16960	16
475	20230719	104100	373472790	16950	16940	16950	16940	138
476	20230719	104000	371134600	16940	16950	16950	16940	330
477	20230719	103900	365541140	16930	16940	16940	16920	173
478	20230719	103800	362612150	16950	16950	16950	16930	73
479	20230719	103700	361374980	16960	16930	16960	16930	342
480	20230719	103600	355580880	16910	16920	16920	16910	68
481	20230719	103500	354430790	16910	16930	16930	16910	247
482	20230719	103400	350249360	16930	16920	16930	16920	72
483	20230719	103300	349030710	16920	16920	16920	16910	371
484	20230719	103200	342753490	16920	16920	16920	16920	0
485	20230719	103100	342753490	16920	16910	16920	16910	27
486	20230719	103000	342296690	16910	16920	16920	16910	24
487	20230719	102900	341890650	16920	16920	16920	16920	5
488	20230719	102800	341806050	16910	16920	16920	16910	53
489	20230719	102700	340909590	16920	16920	16920	16920	114
490	20230719	102600	338980710	16920	16920	16920	16910	125
491	20230719	102500	336865720	16910	16910	16910	16910	0
492	20230719	102400	336865720	16910	16910	16910	16910	0
493	20230719	102300	336865720	16910	16910	16910	16900	43
494	20230719	102200	336138650	16910	16910	16910	16910	51
495	20230719	102100	335276240	16910	16910	16910	16900	541
496	20230719	102000	326128190	16920	16920	16920	16920	21
497	20230719	101900	325772870	16910	16910	16910	16910	85
498	20230719	101800	324335520	16920	16910	16920	16910	82
499	20230719	101700	322948690	16910	16910	16920	16910	28
500	20230719	101600	322475000	16910	16910	16910	16910	0
501	20230719	101500	322475000	16910	16920	16920	16910	124
502	20230719	101400	320377950	16920	16910	16940	16910	274
503	20230719	101300	315742340	16910	16920	16930	16910	2054
504	20230719	101200	280988760	16920	16940	16940	16920	15
505	20230719	101100	280734760	16940	16920	16940	16910	220
506	20230719	101000	277011120	16920	16920	16930	16910	259
507	20230719	100900	272628850	16920	16920	16920	16920	21
508	20230719	100800	272273530	16910	16920	16920	16910	45
509	20230719	100700	271512190	16920	16920	16920	16920	41
510	20230719	100600	270818470	16920	16920	16920	16920	20
511	20230719	100500	270480070	16910	16910	16910	16910	0
512	20230719	100400	270480070	16910	16910	16910	16910	20
513	20230719	100300	270141870	16900	16910	16910	16900	64
514	20230719	100200	269059690	16920	16920	16920	16920	41
515	20230719	100100	268365970	16920	16920	16930	16900	149
516	20230719	100000	265845140	16900	16910	16920	16900	96
517	20230719	095900	264221280	16910	16920	16920	16900	142
518	20230719	095800	261820020	16920	16920	16920	16920	20
519	20230719	095700	261481620	16910	16920	16920	16910	55
520	20230719	095600	260551430	16920	16930	16930	16920	23
521	20230719	095500	260162050	16930	16930	16930	16930	21
522	20230719	095400	259806520	16930	16910	16930	16910	124
523	20230719	095300	257709050	16910	16910	16920	16910	160
524	20230719	095200	255003240	16910	16910	16910	16900	72
525	20230719	095100	253785730	16910	16910	16910	16910	295
526	20230719	095000	248797280	16910	16910	16910	16910	20
527	20230719	094900	248459080	16910	16910	16910	16910	3
528	20230719	094800	248408350	16910	16900	16910	16900	23
529	20230719	094700	248019440	16910	16910	16910	16910	29
530	20230719	094600	247529050	16900	16910	16910	16900	528
531	20230719	094500	238605590	16920	16920	16920	16920	0
532	20230719	094400	238605590	16920	16920	16920	16900	41
533	20230719	094300	237912080	16920	16900	16920	16900	133
534	20230719	094200	235663720	16900	16910	16920	16900	885
535	20230719	094100	220702940	16920	16920	16920	16920	60
536	20230719	094000	219687740	16920	16910	16920	16910	156
537	20230719	093900	217048240	16910	16920	16920	16910	23
538	20230719	093800	216659100	16910	16910	16920	16910	157
539	20230719	093700	214003720	16910	16910	16910	16910	2
540	20230719	093600	213969900	16920	16920	16920	16920	23
541	20230719	093500	213580740	16920	16920	16920	16920	10
542	20230719	093400	213411540	16920	16910	16920	16910	47
543	20230719	093300	212616490	16940	16930	16940	16930	53
544	20230719	093200	211718970	16930	16910	16930	16910	21
545	20230719	093100	211363840	16920	16900	16920	16900	469
546	20230719	093000	203434040	16910	16900	16920	16900	820
547	20230719	092900	189568350	16910	16910	16910	16900	264
548	20230719	092800	185104420	16910	16930	16930	16910	140
549	20230719	092700	182735320	16930	16930	16930	16930	95
550	20230719	092600	181126970	16930	16940	16940	16930	37
551	20230719	092500	180500550	16940	16940	16940	16930	113
552	20230719	092400	178586930	16940	16940	16940	16940	12
553	20230719	092300	178383650	16940	16940	16940	16940	2
554	20230719	092200	178349770	16940	16930	16940	16930	11
555	20230719	092100	178163440	16940	16940	16940	16930	58
556	20230719	092000	177181170	16940	16940	16940	16930	5
557	20230719	091900	177096490	16940	16940	16940	16940	0
558	20230719	091800	177096490	16940	16920	16980	16920	546
559	20230719	091700	167851740	16900	16900	16900	16900	500
560	20230719	091600	159401740	16900	16900	16900	16900	5
561	20230719	091500	159317240	16920	16920	16920	16920	5
562	20230719	091400	159232640	16920	16920	16920	16920	1
563	20230719	091300	159215720	16930	16940	16940	16930	115
564	20230719	091200	157268570	16900	16950	16950	16890	2655
565	20230719	091100	112376190	16970	16970	16970	16970	284
566	20230719	091000	107556710	16970	16970	16970	16970	90
567	20230719	090900	106029410	16940	16980	16980	16940	2710
568	20230719	090800	60091270	17000	16950	17050	16950	1624
569	20230719	090700	32453540	16950	16940	16950	16940	55
570	20230719	090600	31521330	16940	16940	16950	16930	506
571	20230719	090500	22949750	16940	16930	16940	16930	606
572	20230719	090400	12685490	16940	16940	16940	16940	1
573	20230719	090300	12668550	16940	16920	16940	16920	199
574	20230719	090200	9300260	16920	16920	16930	16920	110
575	20230719	090100	7439000	16920	16980	16980	16920	72
576	20230719	090000	6219200	16900	16900	16900	16900	368