KissMeData/237880/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	201700	1286836230	19060	19060	19060	19060	2028
3	20230721	201600	1286836230	19060	19060	19060	19060	0
4	20230721	201500	1286836230	19060	19060	19060	19060	0
5	20230721	201400	1286836230	19060	19060	19060	19060	0
6	20230721	201300	1286836230	19060	19060	19060	19060	0
7	20230721	201200	1286836230	19060	19060	19060	19060	0
8	20230721	201100	1286836230	19060	19060	19060	19060	0
9	20230721	201000	1286836230	19060	19060	19060	19060	0
10	20230721	200900	1286836230	19060	19060	19060	19060	0
11	20230721	200800	1286836230	19060	19060	19060	19060	0
12	20230721	200700	1286836230	19060	19060	19060	19060	0
13	20230721	200600	1286836230	19060	19060	19060	19060	0
14	20230721	200500	1286836230	19060	19060	19060	19060	0
15	20230721	200400	1286836230	19060	19060	19060	19060	0
16	20230721	200300	1286836230	19060	19060	19060	19060	0
17	20230721	200200	1286836230	19060	19060	19060	19060	0
18	20230721	200100	1286836230	19060	19060	19060	19060	0
19	20230721	200000	1286836230	19060	19060	19060	19060	0
20	20230721	195900	1286836230	19060	19060	19060	19060	0
21	20230721	195800	1286836230	19060	19060	19060	19060	0
22	20230721	195700	1286836230	19060	19060	19060	19060	0
23	20230721	195600	1286836230	19060	19060	19060	19060	0
24	20230721	195500	1286836230	19060	19060	19060	19060	0
25	20230721	195400	1286836230	19060	19060	19060	19060	0
26	20230721	195300	1286836230	19060	19060	19060	19060	0
27	20230721	195200	1286836230	19060	19060	19060	19060	0
28	20230721	195100	1286836230	19060	19060	19060	19060	0
29	20230721	195000	1286836230	19060	19060	19060	19060	0
30	20230721	194900	1286836230	19060	19060	19060	19060	0
31	20230721	194800	1286836230	19060	19060	19060	19060	0
32	20230721	194700	1286836230	19060	19060	19060	19060	2028
33	20230721	194600	1286836230	19060	19060	19060	19060	0
34	20230721	194500	1286836230	19060	19060	19060	19060	0
35	20230721	194400	1286836230	19060	19060	19060	19060	0
36	20230721	194300	1286836230	19060	19060	19060	19060	0
37	20230721	194200	1286836230	19060	19060	19060	19060	0
38	20230721	194100	1286836230	19060	19060	19060	19060	0
39	20230721	194000	1286836230	19060	19060	19060	19060	0
40	20230721	193900	1286836230	19060	19060	19060	19060	0
41	20230721	193800	1286836230	19060	19060	19060	19060	0
42	20230721	193700	1286836230	19060	19060	19060	19060	0
43	20230721	193600	1286836230	19060	19060	19060	19060	0
44	20230721	193500	1286836230	19060	19060	19060	19060	0
45	20230721	193400	1286836230	19060	19060	19060	19060	0
46	20230721	193300	1286836230	19060	19060	19060	19060	0
47	20230721	193200	1286836230	19060	19060	19060	19060	0
48	20230721	193100	1286836230	19060	19060	19060	19060	0
49	20230721	193000	1286836230	19060	19060	19060	19060	0
50	20230721	192900	1286836230	19060	19060	19060	19060	0
51	20230721	192800	1286836230	19060	19060	19060	19060	0
52	20230721	192700	1286836230	19060	19060	19060	19060	0
53	20230721	192600	1286836230	19060	19060	19060	19060	0
54	20230721	192500	1286836230	19060	19060	19060	19060	0
55	20230721	192400	1286836230	19060	19060	19060	19060	0
56	20230721	192300	1286836230	19060	19060	19060	19060	0
57	20230721	192200	1286836230	19060	19060	19060	19060	0
58	20230721	192100	1286836230	19060	19060	19060	19060	0
59	20230721	192000	1286836230	19060	19060	19060	19060	0
60	20230721	191900	1286836230	19060	19060	19060	19060	0
61	20230721	191800	1286836230	19060	19060	19060	19060	0
62	20230721	191700	1286836230	19060	19060	19060	19060	2028
63	20230721	191600	1286836230	19060	19060	19060	19060	0
64	20230721	191500	1286836230	19060	19060	19060	19060	0
65	20230721	191400	1286836230	19060	19060	19060	19060	0
66	20230721	191300	1286836230	19060	19060	19060	19060	0
67	20230721	191200	1286836230	19060	19060	19060	19060	0
68	20230721	191100	1286836230	19060	19060	19060	19060	0
69	20230721	191000	1286836230	19060	19060	19060	19060	0
70	20230721	190900	1286836230	19060	19060	19060	19060	0
71	20230721	190800	1286836230	19060	19060	19060	19060	0
72	20230721	190700	1286836230	19060	19060	19060	19060	0
73	20230721	190600	1286836230	19060	19060	19060	19060	0
74	20230721	190500	1286836230	19060	19060	19060	19060	0
75	20230721	190400	1286836230	19060	19060	19060	19060	0
76	20230721	190300	1286836230	19060	19060	19060	19060	0
77	20230721	190200	1286836230	19060	19060	19060	19060	0
78	20230721	190100	1286836230	19060	19060	19060	19060	0
79	20230721	190000	1286836230	19060	19060	19060	19060	0
80	20230721	185900	1286836230	19060	19060	19060	19060	0
81	20230721	185800	1286836230	19060	19060	19060	19060	0
82	20230721	185700	1286836230	19060	19060	19060	19060	0
83	20230721	185600	1286836230	19060	19060	19060	19060	0
84	20230721	185500	1286836230	19060	19060	19060	19060	0
85	20230721	185400	1286836230	19060	19060	19060	19060	0
86	20230721	185300	1286836230	19060	19060	19060	19060	0
87	20230721	185200	1286836230	19060	19060	19060	19060	0
88	20230721	185100	1286836230	19060	19060	19060	19060	0
89	20230721	185000	1286836230	19060	19060	19060	19060	0
90	20230721	184900	1286836230	19060	19060	19060	19060	0
91	20230721	184800	1286836230	19060	19060	19060	19060	0
92	20230721	184700	1286836230	19060	19060	19060	19060	2028
93	20230721	184600	1286836230	19060	19060	19060	19060	0
94	20230721	184500	1286836230	19060	19060	19060	19060	0
95	20230721	184400	1286836230	19060	19060	19060	19060	0
96	20230721	184300	1286836230	19060	19060	19060	19060	0
97	20230721	184200	1286836230	19060	19060	19060	19060	0
98	20230721	184100	1286836230	19060	19060	19060	19060	0
99	20230721	184000	1286836230	19060	19060	19060	19060	0
100	20230721	183900	1286836230	19060	19060	19060	19060	0
101	20230721	183800	1286836230	19060	19060	19060	19060	0
102	20230721	183700	1286836230	19060	19060	19060	19060	0
103	20230721	183600	1286836230	19060	19060	19060	19060	0
104	20230721	183500	1286836230	19060	19060	19060	19060	0
105	20230721	183400	1286836230	19060	19060	19060	19060	0
106	20230721	183300	1286836230	19060	19060	19060	19060	0
107	20230721	183200	1286836230	19060	19060	19060	19060	0
108	20230721	183100	1286836230	19060	19060	19060	19060	0
109	20230721	183000	1286836230	19060	19060	19060	19060	0
110	20230721	182900	1286836230	19060	19060	19060	19060	0
111	20230721	182800	1286836230	19060	19060	19060	19060	0
112	20230721	182700	1286836230	19060	19060	19060	19060	0
113	20230721	182600	1286836230	19060	19060	19060	19060	0
114	20230721	182500	1286836230	19060	19060	19060	19060	0
115	20230721	182400	1286836230	19060	19060	19060	19060	0
116	20230721	182300	1286836230	19060	19060	19060	19060	0
117	20230721	182200	1286836230	19060	19060	19060	19060	0
118	20230721	182100	1286836230	19060	19060	19060	19060	0
119	20230721	182000	1286836230	19060	19060	19060	19060	0
120	20230721	181900	1286836230	19060	19060	19060	19060	0
121	20230721	181800	1286836230	19060	19060	19060	19060	0
122	20230721	181700	1286836230	19060	19060	19060	19060	2028
123	20230721	181600	1286836230	19060	19060	19060	19060	0
124	20230721	181500	1286836230	19060	19060	19060	19060	0
125	20230721	181400	1286836230	19060	19060	19060	19060	0
126	20230721	181300	1286836230	19060	19060	19060	19060	0
127	20230721	181200	1286836230	19060	19060	19060	19060	0
128	20230721	181100	1286836230	19060	19060	19060	19060	0
129	20230721	181000	1286836230	19060	19060	19060	19060	0
130	20230721	180900	1286836230	19060	19060	19060	19060	0
131	20230721	180800	1286836230	19060	19060	19060	19060	0
132	20230721	180700	1286836230	19060	19060	19060	19060	0
133	20230721	180600	1286836230	19060	19060	19060	19060	0
134	20230721	180500	1286836230	19060	19060	19060	19060	0
135	20230721	180400	1286836230	19060	19060	19060	19060	0
136	20230721	180300	1286836230	19060	19060	19060	19060	0
137	20230721	180200	1286836230	19060	19060	19060	19060	0
138	20230721	180100	1286836230	19060	19060	19060	19060	0
139	20230721	180000	1286836230	19060	19060	19060	19060	0
140	20230721	175900	1286836230	19060	19060	19060	19060	0
141	20230721	175800	1286836230	19060	19060	19060	19060	0
142	20230721	175700	1286836230	19060	19060	19060	19060	0
143	20230721	175600	1286836230	19060	19060	19060	19060	0
144	20230721	175500	1286836230	19060	19060	19060	19060	0
145	20230721	175400	1286836230	19060	19060	19060	19060	0
146	20230721	175300	1286836230	19060	19060	19060	19060	0
147	20230721	175200	1286836230	19060	19060	19060	19060	0
148	20230721	175100	1286836230	19060	19060	19060	19060	0
149	20230721	175000	1286836230	19060	19060	19060	19060	0
150	20230721	174900	1286836230	19060	19060	19060	19060	0
151	20230721	174800	1286836230	19060	19060	19060	19060	0
152	20230721	174700	1286836230	19060	19060	19060	19060	2028
153	20230721	174600	1286836230	19060	19060	19060	19060	0
154	20230721	174500	1286836230	19060	19060	19060	19060	0
155	20230721	174400	1286836230	19060	19060	19060	19060	0
156	20230721	174300	1286836230	19060	19060	19060	19060	0
157	20230721	174200	1286836230	19060	19060	19060	19060	0
158	20230721	174100	1286836230	19060	19060	19060	19060	0
159	20230721	174000	1286836230	19060	19060	19060	19060	0
160	20230721	173900	1286836230	19060	19060	19060	19060	0
161	20230721	173800	1286836230	19060	19060	19060	19060	0
162	20230721	173700	1286836230	19060	19060	19060	19060	0
163	20230721	173600	1286836230	19060	19060	19060	19060	0
164	20230721	173500	1286836230	19060	19060	19060	19060	0
165	20230721	173400	1286836230	19060	19060	19060	19060	0
166	20230721	173300	1286836230	19060	19060	19060	19060	0
167	20230721	173200	1286836230	19060	19060	19060	19060	0
168	20230721	173100	1286836230	19060	19060	19060	19060	0
169	20230721	173000	1286836230	19060	19060	19060	19060	0
170	20230721	172900	1286836230	19060	19060	19060	19060	0
171	20230721	172800	1286836230	19060	19060	19060	19060	0
172	20230721	172700	1286836230	19060	19060	19060	19060	0
173	20230721	172600	1286836230	19060	19060	19060	19060	0
174	20230721	172500	1286836230	19060	19060	19060	19060	0
175	20230721	172400	1286836230	19060	19060	19060	19060	0
176	20230721	172300	1286836230	19060	19060	19060	19060	0
177	20230721	172200	1286836230	19060	19060	19060	19060	0
178	20230721	172100	1286836230	19060	19060	19060	19060	0
179	20230721	172000	1286836230	19060	19060	19060	19060	0
180	20230721	171900	1286836230	19060	19060	19060	19060	0
181	20230721	171800	1286836230	19060	19060	19060	19060	0
182	20230721	171700	1286836230	19060	19060	19060	19060	2028
183	20230721	171600	1286836230	19060	19060	19060	19060	0
184	20230721	171500	1286836230	19060	19060	19060	19060	0
185	20230721	171400	1286836230	19060	19060	19060	19060	0
186	20230721	171300	1286836230	19060	19060	19060	19060	0
187	20230721	171200	1286836230	19060	19060	19060	19060	0
188	20230721	171100	1286836230	19060	19060	19060	19060	0
189	20230721	171000	1286836230	19060	19060	19060	19060	0
190	20230721	170900	1286836230	19060	19060	19060	19060	0
191	20230721	170800	1286836230	19060	19060	19060	19060	0
192	20230721	170700	1286836230	19060	19060	19060	19060	0
193	20230721	170600	1286836230	19060	19060	19060	19060	0
194	20230721	170500	1286836230	19060	19060	19060	19060	0
195	20230721	170400	1286836230	19060	19060	19060	19060	0
196	20230721	170300	1286836230	19060	19060	19060	19060	0
197	20230721	170200	1286836230	19060	19060	19060	19060	0
198	20230721	170100	1286836230	19060	19060	19060	19060	0
199	20230721	170000	1286836230	19060	19060	19060	19060	0
200	20230721	165900	1286836230	19060	19060	19060	19060	0
201	20230721	165800	1286836230	19060	19060	19060	19060	0
202	20230721	165700	1286836230	19060	19060	19060	19060	0
203	20230721	165600	1286836230	19060	19060	19060	19060	0
204	20230721	165500	1286836230	19060	19060	19060	19060	0
205	20230721	165400	1286836230	19060	19060	19060	19060	0
206	20230721	165300	1286836230	19060	19060	19060	19060	0
207	20230721	165200	1286836230	19060	19060	19060	19060	0
208	20230721	165100	1286836230	19060	19060	19060	19060	0
209	20230721	165000	1286836230	19060	19060	19060	19060	0
210	20230721	164900	1286836230	19060	19060	19060	19060	0
211	20230721	164800	1286836230	19060	19060	19060	19060	0
212	20230721	164700	1286836230	19060	19060	19060	19060	2028
213	20230721	164600	1286836230	19060	19060	19060	19060	0
214	20230721	164500	1286836230	19060	19060	19060	19060	0
215	20230721	164400	1286836230	19060	19060	19060	19060	0
216	20230721	164300	1286836230	19060	19060	19060	19060	0
217	20230721	164200	1286836230	19060	19060	19060	19060	0
218	20230721	164100	1286836230	19060	19060	19060	19060	0
219	20230721	164000	1286836230	19060	19060	19060	19060	0
220	20230721	163900	1286836230	19060	19060	19060	19060	0
221	20230721	163800	1286836230	19060	19060	19060	19060	0
222	20230721	163700	1286836230	19060	19060	19060	19060	0
223	20230721	163600	1286836230	19060	19060	19060	19060	0
224	20230721	163500	1286836230	19060	19060	19060	19060	0
225	20230721	163400	1286836230	19060	19060	19060	19060	0
226	20230721	163300	1286836230	19060	19060	19060	19060	0
227	20230721	163200	1286836230	19060	19060	19060	19060	0
228	20230721	163100	1286836230	19060	19060	19060	19060	0
229	20230721	163000	1286836230	19060	19060	19060	19060	0
230	20230721	162900	1286836230	19060	19060	19060	19060	0
231	20230721	162800	1286836230	19060	19060	19060	19060	0
232	20230721	162700	1286836230	19060	19060	19060	19060	0
233	20230721	162600	1286836230	19060	19060	19060	19060	0
234	20230721	162500	1286836230	19060	19060	19060	19060	0
235	20230721	162400	1286836230	19060	19060	19060	19060	0
236	20230721	162300	1286836230	19060	19060	19060	19060	0
237	20230721	162200	1286836230	19060	19060	19060	19060	0
238	20230721	162100	1286836230	19060	19060	19060	19060	0
239	20230721	162000	1286836230	19060	19060	19060	19060	0
240	20230721	161900	1286836230	19060	19060	19060	19060	0
241	20230721	161800	1286836230	19060	19060	19060	19060	0
242	20230721	161700	1286836230	19060	19060	19060	19060	2028
243	20230721	161600	1286836230	19060	19060	19060	19060	0
244	20230721	161500	1286836230	19060	19060	19060	19060	0
245	20230721	161400	1286836230	19060	19060	19060	19060	0
246	20230721	161300	1286836230	19060	19060	19060	19060	0
247	20230721	161200	1286836230	19060	19060	19060	19060	0
248	20230721	161100	1286836230	19060	19060	19060	19060	0
249	20230721	161000	1286836230	19060	19060	19060	19060	0
250	20230721	160900	1286836230	19060	19060	19060	19060	0
251	20230721	160800	1286836230	19060	19060	19060	19060	0
252	20230721	160700	1286836230	19060	19060	19060	19060	0
253	20230721	160600	1286836230	19060	19060	19060	19060	0
254	20230721	160500	1286836230	19060	19060	19060	19060	0
255	20230721	160400	1286836230	19060	19060	19060	19060	0
256	20230721	160300	1286836230	19060	19060	19060	19060	0
257	20230721	160200	1286836230	19060	19060	19060	19060	0
258	20230721	160100	1286836230	19060	19060	19060	19060	0
259	20230721	160000	1286836230	19060	19060	19060	19060	0
260	20230721	155900	1286836230	19060	19060	19060	19060	0
261	20230721	155800	1286836230	19060	19060	19060	19060	0
262	20230721	155700	1286836230	19060	19060	19060	19060	0
263	20230721	155600	1286836230	19060	19060	19060	19060	0
264	20230721	155500	1286836230	19060	19060	19060	19060	0
265	20230721	155400	1286836230	19060	19060	19060	19060	0
266	20230721	155300	1286836230	19060	19060	19060	19060	0
267	20230721	155200	1286836230	19060	19060	19060	19060	0
268	20230721	155100	1286836230	19060	19060	19060	19060	0
269	20230721	155000	1286836230	19060	19060	19060	19060	0
270	20230721	154900	1286836230	19060	19060	19060	19060	0
271	20230721	154800	1286836230	19060	19060	19060	19060	0
272	20230721	154700	1286836230	19060	19060	19060	19060	2028
273	20230721	154600	1286836230	19060	19060	19060	19060	0
274	20230721	154500	1286836230	19060	19060	19060	19060	0
275	20230721	154400	1286836230	19060	19060	19060	19060	0
276	20230721	154300	1286836230	19060	19060	19060	19060	0
277	20230721	154200	1286836230	19060	19060	19060	19060	0
278	20230721	154100	1286836230	19060	19060	19060	19060	0
279	20230721	154000	1286836230	19060	19060	19060	19060	0
280	20230721	153900	1286836230	19060	19060	19060	19060	0
281	20230721	153800	1286836230	19060	19060	19060	19060	0
282	20230721	153700	1286836230	19060	19060	19060	19060	0
283	20230721	153600	1286836230	19060	19060	19060	19060	0
284	20230721	153500	1286836230	19060	19060	19060	19060	0
285	20230721	153400	1286836230	19060	19060	19060	19060	0
286	20230721	153300	1286836230	19060	19060	19060	19060	0
287	20230721	153200	1286836230	19060	19060	19060	19060	0
288	20230721	153100	1286836230	19060	19060	19060	19060	0
289	20230721	153000	1286836230	19060	19060	19060	19060	2028
290	20230721	152900	1248182550	19100	19100	19100	19100	0
291	20230721	152800	1248182550	19100	19100	19100	19100	0
292	20230721	152700	1248182550	19100	19100	19100	19100	0
293	20230721	152600	1248182550	19100	19100	19100	19100	0
294	20230721	152500	1248182550	19100	19100	19100	19100	0
295	20230721	152400	1248182550	19100	19100	19100	19100	0
296	20230721	152300	1248182550	19100	19100	19100	19100	0
297	20230721	152200	1248182550	19100	19100	19100	19100	0
298	20230721	152100	1248182550	19100	19100	19100	19100	0
299	20230721	152000	1248182550	19100	19100	19100	19100	0
300	20230721	151900	1248182550	19100	19100	19100	19080	95
301	20230721	151800	1246368070	19100	19100	19100	19100	59
302	20230721	151700	1245241170	19100	19070	19100	19070	101
303	20230721	151600	1243315070	19070	19070	19070	19070	0
304	20230721	151500	1243315070	19070	19080	19080	19070	553
305	20230721	151400	1232767870	19070	19070	19070	19070	10
306	20230721	151300	1232577170	19110	19110	19110	19110	0
307	20230721	151200	1232577170	19110	19080	19110	19070	294
308	20230721	151100	1226968430	19100	19100	19100	19100	53
309	20230721	151000	1225956130	19100	19100	19100	19100	58
310	20230721	150900	1224848330	19110	19070	19110	19070	104
311	20230721	150800	1222863150	19070	19090	19090	19070	128
312	20230721	150700	1220420130	19070	19090	19090	19070	73
313	20230721	150600	1219027740	19070	19070	19070	19070	226
314	20230721	150500	1214717920	19070	19070	19070	19070	733
315	20230721	150400	1200739610	19070	19070	19070	19070	32
316	20230721	150300	1200129370	19070	19070	19080	19070	134
317	20230721	150200	1197573630	19080	19070	19080	19070	84
318	20230721	150100	1195971740	19070	19070	19080	19070	82
319	20230721	150000	1194407950	19080	19080	19080	19080	16
320	20230721	145900	1194102670	19070	19100	19100	19070	32
321	20230721	145800	1193492400	19100	19070	19100	19070	92
322	20230721	145700	1191736400	19090	19070	19090	19070	86
323	20230721	145600	1190096280	19070	19070	19070	19070	35
324	20230721	145500	1189428830	19060	19060	19060	19060	60
325	20230721	145400	1188285230	19060	19060	19060	19060	67
326	20230721	145300	1187008210	19060	19070	19070	19060	15
327	20230721	145200	1186722170	19070	19060	19070	19060	75
328	20230721	145100	1185292330	19060	19070	19070	19060	95
329	20230721	145000	1183481080	19060	19060	19060	19050	471
330	20230721	144900	1174508300	19050	19060	19060	19050	31
331	20230721	144800	1173917460	19060	19060	19070	19060	46
332	20230721	144700	1173040680	19060	19060	19060	19050	95
333	20230721	144600	1171230390	19050	19060	19060	19050	51
334	20230721	144500	1170258830	19060	19060	19060	19050	382
335	20230721	144400	1162978580	19050	19060	19060	19050	648
336	20230721	144300	1150633080	19050	19050	19060	19050	80
337	20230721	144200	1149108680	19050	19050	19060	19050	22
338	20230721	144100	1148689540	19060	19060	19060	19050	438
339	20230721	144000	1140343610	19060	19060	19060	19060	65
340	20230721	143900	1139104710	19070	19060	19070	19060	524
341	20230721	143800	1129117150	19060	19060	19070	19060	559
342	20230721	143700	1118462410	19070	19070	19070	19060	62
343	20230721	143600	1117280520	19060	19060	19060	19060	31
344	20230721	143500	1116689660	19050	19050	19050	19050	91
345	20230721	143400	1114956110	19080	19060	19080	19050	61
346	20230721	143300	1113793210	19060	19050	19060	19050	49
347	20230721	143200	1112859510	19060	19060	19060	19050	16
348	20230721	143100	1112554590	19050	19050	19060	19050	100
349	20230721	143000	1110649390	19050	19060	19060	19050	61
350	20230721	142900	1109486760	19060	19060	19070	19060	221
351	20230721	142800	1105273750	19060	19070	19070	19060	100
352	20230721	142700	1103367590	19060	19060	19070	19060	293
353	20230721	142600	1097782840	19060	19060	19060	19060	243
354	20230721	142500	1093151260	19060	19070	19070	19060	61
355	20230721	142400	1091988040	19070	19070	19070	19070	162
356	20230721	142300	1088898700	19070	19070	19070	19070	524
357	20230721	142200	1078906020	19070	19080	19080	19070	52
358	20230721	142100	1077914350	19070	19070	19080	19070	142
359	20230721	142000	1075206350	19070	19070	19080	19070	109
360	20230721	141900	1073127700	19070	19080	19080	19070	231
361	20230721	141800	1068720730	19070	19070	19070	19070	360
362	20230721	141700	1061855530	19080	19070	19080	19070	130
363	20230721	141600	1059376410	19070	19080	19090	19070	276
364	20230721	141500	1054110560	19080	19080	19090	19080	97
365	20230721	141400	1052259790	19080	19080	19080	19070	661
366	20230721	141300	1039653240	19080	19090	19090	19080	544
367	20230721	141200	1029272710	19090	19100	19100	19090	1653
368	20230721	141100	997705410	19100	19100	19110	19100	656
369	20230721	141000	985175520	19110	19110	19110	19100	159
370	20230721	140900	982137910	19100	19100	19110	19100	170
371	20230721	140800	978890520	19110	19120	19120	19110	82
372	20230721	140700	977323380	19110	19110	19110	19110	170
373	20230721	140600	974074680	19110	19100	19110	19100	132
374	20230721	140500	971553460	19100	19110	19120	19100	124
375	20230721	140400	969184020	19110	19110	19130	19100	224
376	20230721	140300	964903490	19110	19110	19110	19110	144
377	20230721	140200	962151650	19100	19100	19100	19100	77
378	20230721	140100	960680950	19110	19100	19110	19100	162
379	20230721	140000	957586490	19100	19100	19100	19100	204
380	20230721	135900	953690090	19100	19100	19100	19100	49
381	20230721	135800	952754190	19100	19110	19120	19100	206
382	20230721	135700	948818050	19110	19110	19110	19110	152
383	20230721	135600	945913330	19100	19120	19120	19100	321
384	20230721	135500	939779380	19110	19130	19130	19110	76
385	20230721	135400	938326800	19110	19120	19120	19110	146
386	20230721	135300	935536640	19110	19110	19120	19110	151
387	20230721	135200	932650740	19110	19110	19110	19110	68
388	20230721	135100	931351260	19110	19110	19120	19110	127
389	20230721	135000	928924270	19110	19110	19130	19110	132
390	20230721	134900	926401550	19110	19110	19110	19100	61
391	20230721	134800	925236310	19110	19110	19110	19110	357
392	20230721	134700	918414040	19110	19130	19130	19110	147
393	20230721	134600	915604810	19110	19110	19140	19110	154
394	20230721	134500	912660970	19110	19140	19140	19110	79
395	20230721	134400	911150950	19110	19110	19110	19110	127
396	20230721	134300	908723980	19110	19110	19140	19110	542
397	20230721	134200	898360360	19110	19120	19130	19110	322
398	20230721	134100	892202470	19120	19130	19130	19120	230
399	20230721	134000	887804730	19130	19120	19130	19120	333
400	20230721	133900	881437740	19120	19120	19120	19120	261
401	20230721	133800	876447420	19120	19120	19120	19120	94
402	20230721	133700	874650140	19120	19130	19130	19120	159
403	20230721	133600	871609880	19130	19120	19130	19120	118
404	20230721	133500	869353580	19130	19130	19130	19120	74
405	20230721	133400	867938250	19120	19120	19130	19120	316
406	20230721	133300	861896090	19120	19130	19130	19120	150
407	20230721	133200	859027920	19130	19120	19130	19120	120
408	20230721	133100	856733160	19130	19120	19130	19120	135
409	20230721	133000	854151800	19120	19120	19130	19120	110
410	20230721	132900	852048120	19120	19130	19140	19120	75
411	20230721	132800	850613600	19120	19130	19130	19120	222
412	20230721	132700	846368160	19130	19120	19130	19120	152
413	20230721	132600	843461900	19120	19120	19120	19120	108
414	20230721	132500	841396940	19130	19120	19130	19120	66
415	20230721	132400	840135000	19120	19130	19130	19120	192
416	20230721	132300	836462580	19140	19130	19140	19130	121
417	20230721	132200	834147350	19130	19140	19140	19130	61
418	20230721	132100	832980370	19130	19130	19140	19130	152
419	20230721	132000	830072420	19130	19130	19130	19130	132
420	20230721	131900	827547260	19130	19150	19150	19130	222
421	20230721	131800	823297880	19150	19150	19150	19150	1564
422	20230721	131700	793347280	19150	19150	19150	19150	44
423	20230721	131600	792504680	19150	19160	19160	19150	45
424	20230721	131500	791642880	19160	19150	19160	19150	43
425	20230721	131400	790819180	19150	19150	19150	19150	84
426	20230721	131300	789210580	19160	19160	19160	19160	21
427	20230721	131200	788808220	19160	19160	19180	19160	161
428	20230721	131100	785722920	19160	19170	19170	19160	114
429	20230721	131000	783537930	19170	19160	19170	19160	45
430	20230721	130900	782675420	19170	19170	19170	19160	95
431	20230721	130800	780854670	19160	19170	19170	19160	35
432	20230721	130700	780183900	19170	19170	19170	19170	34
433	20230721	130600	779532120	19160	19160	19160	19160	360
434	20230721	130500	772634520	19160	19160	19170	19160	46
435	20230721	130400	771753060	19170	19150	19170	19150	58
436	20230721	130300	770642020	19150	19150	19160	19150	32
437	20230721	130200	770029110	19150	19150	19150	19150	135
438	20230721	130100	767443860	19150	19160	19160	19150	66
439	20230721	130000	766179700	19160	19170	19170	19160	98
440	20230721	125900	764301760	19170	19160	19170	19160	78
441	20230721	125800	762807270	19160	19170	19170	19160	60
442	20230721	125700	761657410	19150	19150	19160	19150	47
443	20230721	125600	760757180	19150	19150	19150	19150	35
444	20230721	125500	760086930	19150	19150	19160	19150	64
445	20230721	125400	758861210	19160	19160	19160	19160	1
446	20230721	125300	758842050	19160	19150	19160	19150	93
447	20230721	125200	757060800	19150	19160	19160	19150	60
448	20230721	125100	755911480	19160	19160	19160	19150	66
449	20230721	125000	754647550	19160	19160	19160	19160	44
450	20230721	124900	753804510	19150	19160	19160	19150	48
451	20230721	124800	752885170	19160	19160	19160	19160	61
452	20230721	124700	751716410	19160	19160	19160	19160	57
453	20230721	124600	750624290	19160	19160	19160	19160	27
454	20230721	124500	750106970	19160	19160	19160	19150	68
455	20230721	124400	748804460	19160	19160	19160	19150	58
456	20230721	124300	747693510	19150	19150	19150	19150	18
457	20230721	124200	747348810	19150	19150	19150	19150	39
458	20230721	124100	746601960	19150	19160	19170	19150	1102
459	20230721	124000	725487540	19160	19160	19170	19160	130
460	20230721	123900	722996640	19160	19160	19160	19160	23
461	20230721	123800	722555960	19160	19170	19170	19160	52
462	20230721	123700	721559590	19160	19170	19220	19160	176
463	20230721	123600	718185470	19160	19160	19160	19160	60
464	20230721	123500	717035870	19170	19170	19170	19170	148
465	20230721	123400	714198710	19170	19170	19170	19170	28
466	20230721	123300	713661950	19240	19180	19240	19170	261
467	20230721	123200	708655420	19180	19180	19180	19180	43
468	20230721	123100	707830680	19180	19210	19210	19180	31
469	20230721	123000	707235260	19170	19170	19170	19170	48
470	20230721	122900	706315100	19170	19180	19180	19170	49
471	20230721	122800	705375320	19180	19170	19180	19170	64
472	20230721	122700	704147840	19170	19190	19190	19170	58
473	20230721	122600	703035200	19190	19180	19190	19180	83
474	20230721	122500	701442850	19190	19190	19210	19180	206
475	20230721	122400	697490010	19200	19190	19200	19190	29
476	20230721	122300	696933490	19190	19200	19200	19190	41
477	20230721	122200	696146480	19200	19190	19200	19190	65
478	20230721	122100	694898960	19190	19190	19190	19190	53
479	20230721	122000	693881890	19190	19200	19200	19190	247
480	20230721	121900	689140530	19200	19200	19200	19200	34
481	20230721	121800	688487730	19200	19200	19200	19200	40
482	20230721	121700	687719730	19200	19190	19200	19190	53
483	20230721	121600	686702180	19200	19190	19200	19190	76
484	20230721	121500	685243440	19190	19190	19190	19190	31
485	20230721	121400	684648550	19190	19220	19220	19190	70
486	20230721	121300	683304380	19230	19190	19230	19190	80
487	20230721	121200	681767720	19220	19180	19220	19180	46
488	20230721	121100	680885160	19220	19180	19220	19180	43
489	20230721	121000	680060140	19220	19220	19220	19220	12
490	20230721	120900	679829500	19180	19170	19180	19170	67
491	20230721	120800	678544470	19180	19180	19180	19180	418
492	20230721	120700	670527230	19220	19170	19220	19170	68
493	20230721	120600	669222540	19170	19180	19180	19170	43
494	20230721	120500	668397840	19170	19180	19180	19170	30
495	20230721	120400	667822730	19180	19180	19180	19180	57
496	20230721	120300	666729470	19170	19170	19170	19160	47
497	20230721	120200	665828530	19170	19170	19170	19170	35
498	20230721	120100	665157580	19180	19180	19180	19170	75
499	20230721	120000	663719110	19180	19180	19180	19180	45
500	20230721	115900	662856010	19180	19180	19180	19180	46
501	20230721	115800	661973730	19180	19180	19180	19180	13
502	20230721	115700	661724390	19180	19180	19180	19180	56
503	20230721	115600	660650310	19180	19180	19180	19180	47
504	20230721	115500	659748850	19180	19260	19270	19180	41
505	20230721	115400	658961890	19180	19200	19200	19180	45
506	20230721	115300	658098360	19200	19200	19200	19180	61
507	20230721	115200	656927720	19180	19180	19180	19180	43
508	20230721	115100	656102980	19180	19180	19180	19180	53
509	20230721	115000	655086440	19180	19190	19190	19180	50
510	20230721	114900	654126970	19190	19180	19190	19180	51
511	20230721	114800	653148560	19190	19190	19190	19180	70
512	20230721	114700	651805450	19190	19180	19190	19180	13
513	20230721	114600	651556010	19180	19180	19180	19180	87
514	20230721	114500	649887350	19180	19180	19180	19180	74
515	20230721	114400	648468030	19190	19190	19190	19190	30
516	20230721	114300	647892330	19200	19220	19220	19200	44
517	20230721	114200	647047330	19210	19230	19230	19210	471
518	20230721	114100	637994460	19240	19240	19240	19240	359
519	20230721	114000	631087300	19250	19240	19250	19240	63
520	20230721	113900	629874870	19240	19240	19240	19240	47
521	20230721	113800	628970590	19240	19240	19240	19240	81
522	20230721	113700	627412150	19250	19240	19250	19240	80
523	20230721	113600	625872840	19240	19250	19250	19240	40
524	20230721	113500	625103230	19240	19260	19290	19240	104
525	20230721	113400	623099470	19240	19240	19240	19240	72
526	20230721	113300	621714190	19240	19240	19240	19240	39
527	20230721	113200	620963830	19240	19270	19270	19240	55
528	20230721	113100	619905600	19240	19240	19240	19240	36
529	20230721	113000	619212960	19240	19240	19240	19240	47
530	20230721	112900	618308680	19240	19240	19280	19240	227
531	20230721	112800	613939710	19240	19240	19280	19240	51
532	20230721	112700	612957990	19240	19240	19240	19240	27
533	20230721	112600	612438510	19240	19240	19240	19240	30
534	20230721	112500	611861310	19240	19280	19280	19240	45
535	20230721	112400	610995310	19290	19290	19290	19240	87
536	20230721	112300	609318430	19290	19240	19290	19240	46
537	20230721	112200	608433340	19240	19240	19300	19240	99
538	20230721	112100	606526460	19240	19240	19250	19240	37
539	20230721	112000	605814550	19240	19250	19250	19240	55
540	20230721	111900	604756010	19250	19240	19250	19240	56
541	20230721	111800	603678440	19240	19240	19240	19240	37
542	20230721	111700	602966560	19320	19230	19320	19230	30
543	20230721	111600	602389570	19230	19230	19230	19230	0
544	20230721	111500	602389570	19230	19230	19230	19230	46
545	20230721	111400	601504990	19230	19220	19330	19220	359
546	20230721	111300	594575970	19220	19300	19300	19220	60
547	20230721	111200	593419730	19220	19320	19320	19220	255
548	20230721	111100	588517430	19210	19220	19300	19200	545
549	20230721	111000	578014750	19200	19210	19220	19200	116
550	20230721	110900	575785900	19200	19180	19200	19180	173
551	20230721	110800	572465020	19170	19170	19180	19170	70
552	20230721	110700	571123100	19160	19160	19160	19160	29
553	20230721	110600	570567460	19160	19190	19190	19160	239
554	20230721	110500	565985970	19210	19180	19210	19180	50
555	20230721	110400	565026640	19180	19180	19180	19180	17
556	20230721	110300	564700580	19180	19200	19200	19180	142
557	20230721	110200	561974740	19200	19180	19200	19180	152
558	20230721	110100	559057000	19180	19180	19180	19170	54
559	20230721	110000	558021320	19170	19170	19170	19170	85
560	20230721	105900	556391870	19160	19160	19160	19160	49
561	20230721	105800	555453030	19160	19160	19170	19160	86
562	20230721	105700	553805170	19160	19150	19170	19150	63
563	20230721	105600	552598120	19150	19150	19150	19150	41
564	20230721	105500	551812970	19140	19140	19140	19140	48
565	20230721	105400	550894250	19150	19130	19150	19130	51
566	20230721	105300	549918250	19140	19170	19170	19140	90
567	20230721	105200	548194640	19170	19140	19170	19140	91
568	20230721	105100	546452140	19130	19130	19140	19130	83
569	20230721	105000	544864250	19120	19120	19120	19120	66
570	20230721	104900	543602330	19120	19120	19120	19120	53
571	20230721	104800	542588970	19120	19120	19120	19120	74
572	20230721	104700	541174090	19140	19130	19140	19120	95
573	20230721	104600	539356930	19120	19110	19120	19110	90
574	20230721	104500	537636930	19110	19120	19120	19110	56
575	20230721	104400	536566610	19120	19110	19120	19110	110
576	20230721	104300	534463820	19110	19110	19110	19110	67
577	20230721	104200	533183450	19120	19120	19120	19120	25
578	20230721	104100	532705450	19120	19120	19120	19120	64
579	20230721	104000	531481770	19120	19120	19120	19120	33
580	20230721	103900	530850810	19120	19120	19120	19110	89
581	20230721	103800	529149900	19120	19120	19120	19110	535
582	20230721	103700	518921110	19120	19130	19130	19120	112
583	20230721	103600	516779170	19120	19120	19120	19120	79
584	20230721	103500	515268690	19120	19130	19130	19120	71
585	20230721	103400	513911160	19130	19110	19130	19110	108
586	20230721	103300	511846690	19120	19120	19120	19120	50
587	20230721	103200	510890690	19110	19110	19110	19110	193
588	20230721	103100	507202460	19110	19110	19110	19110	160
589	20230721	103000	504144860	19110	19110	19110	19110	91
590	20230721	102900	502405850	19120	19120	19120	19120	35
591	20230721	102800	501736650	19120	19120	19120	19110	82
592	20230721	102700	500169150	19120	19110	19120	19110	40
593	20230721	102600	499404740	19110	19110	19120	19110	90
594	20230721	102500	497684630	19120	19110	19120	19110	75
595	20230721	102400	496251180	19110	19120	19120	19110	474
596	20230721	102300	487192630	19120	19120	19120	19110	132
597	20230721	102200	484669580	19110	19110	19110	19110	157
598	20230721	102100	481669310	19110	19110	19110	19110	32
599	20230721	102000	481057790	19110	19110	19120	19110	72
600	20230721	101900	479681750	19120	19120	19140	19110	59
601	20230721	101800	478554010	19120	19100	19120	19100	382
602	20230721	101700	471254160	19110	19110	19110	19100	485
603	20230721	101600	461986290	19100	19110	19110	19100	800
604	20230721	101500	446704670	19100	19100	19100	19100	38
605	20230721	101400	445978870	19100	19110	19110	19100	276
606	20230721	101300	440706960	19110	19110	19110	19100	89
607	20230721	101200	439006760	19110	19110	19110	19100	105
608	20230721	101100	437001010	19100	19110	19110	19100	47
609	20230721	101000	436102860	19110	19110	19110	19100	212
610	20230721	100900	432051580	19100	19100	19110	19100	123
611	20230721	100800	429702110	19110	19120	19140	19110	1986
612	20230721	100700	391736850	19120	19170	19170	19120	1254
613	20230721	100600	367743700	19160	19160	19160	19160	24
614	20230721	100500	367283860	19160	19170	19170	19160	55
615	20230721	100400	366229840	19170	19160	19170	19160	118
616	20230721	100300	363968140	19160	19170	19170	19160	117
617	20230721	100200	361725500	19170	19180	19180	19170	137
618	20230721	100100	359099180	19170	19220	19220	19170	56
619	20230721	100000	358025350	19160	19150	19220	19150	132
620	20230721	095900	355490990	19150	19150	19150	19150	51
621	20230721	095800	354514340	19150	19150	19150	19150	5
622	20230721	095700	354418590	19140	19150	19150	19140	49
623	20230721	095600	353480390	19160	19140	19160	19140	1393
624	20230721	095500	326804920	19140	19140	19140	19130	51
625	20230721	095400	325829240	19120	19130	19130	19120	111
626	20230721	095300	323706590	19130	19130	19130	19120	463
627	20230721	095200	314851400	19130	19140	19140	19130	32
628	20230721	095100	314239230	19140	19120	19150	19120	212
629	20230721	095000	310184910	19120	19130	19130	19120	200
630	20230721	094900	306359980	19130	19150	19150	19120	2243
631	20230721	094800	263412690	19160	19210	19210	19150	1404
632	20230721	094700	236489000	19210	19210	19220	19210	206
633	20230721	094600	232531490	19210	19220	19220	19210	61
634	20230721	094500	231359540	19210	19210	19210	19200	57
635	20230721	094400	230264850	19200	19220	19220	19200	42
636	20230721	094300	229458430	19200	19190	19220	19190	74
637	20230721	094200	228037460	19190	19170	19190	19170	86
638	20230721	094100	226388380	19170	19200	19200	19160	46
639	20230721	094000	225506900	19200	19150	19200	19150	250
640	20230721	093900	220719350	19130	19230	19230	19130	213
641	20230721	093800	216635770	19130	19280	19280	19120	1335
642	20230721	093700	190952500	19280	19310	19310	19280	573
643	20230721	093600	179895560	19300	19310	19310	19300	444
644	20230721	093500	171326310	19300	19320	19320	19300	720
645	20230721	093400	157424390	19320	19320	19320	19320	52
646	20230721	093300	156419750	19320	19430	19430	19320	1096
647	20230721	093200	135215310	19430	19390	19430	19360	37
648	20230721	093100	134498790	19350	19390	19390	19350	60
649	20230721	093000	133337170	19390	19360	19390	19350	149
650	20230721	092900	130452780	19350	19390	19390	19350	67
651	20230721	092800	129155660	19370	19420	19420	19360	73
652	20230721	092700	127741710	19420	19430	19430	19350	56
653	20230721	092600	126657050	19350	19360	19360	19350	21
654	20230721	092500	126250660	19360	19350	19360	19350	34
655	20230721	092400	125592450	19430	19350	19430	19350	46
656	20230721	092300	124702270	19350	19340	19350	19340	77
657	20230721	092200	123212370	19340	19350	19350	19340	233
658	20230721	092100	118704080	19350	19440	19440	19350	828
659	20230721	092000	102626470	19440	19480	19490	19440	1117
660	20230721	091900	80888490	19480	19480	19480	19470	34
661	20230721	091800	80226420	19480	19470	19480	19470	49
662	20230721	091700	79272270	19480	19470	19480	19470	62
663	20230721	091600	78065020	19470	19480	19490	19470	26
664	20230721	091500	77558660	19490	19520	19520	19490	1077
665	20230721	091400	56549300	19510	19530	19540	19510	380
666	20230721	091300	49129770	19530	19540	19540	19530	73
667	20230721	091200	47703680	19580	19550	19580	19530	152
668	20230721	091100	44730260	19530	19540	19540	19530	159
669	20230721	091000	41624750	19530	19530	19530	19520	33
670	20230721	090900	40980500	19530	19530	19530	19520	65
671	20230721	090800	39711430	19520	19530	19530	19520	29
672	20230721	090700	39145220	19520	19530	19530	19500	602
673	20230721	090600	27389920	19560	19580	19650	19560	422
674	20230721	090500	19131620	19570	19570	19650	19570	103
675	20230721	090400	17111910	19570	19570	19570	19570	3
676	20230721	090300	17053200	19560	19560	19570	19530	377
677	20230721	090200	9684410	19560	19560	19560	19560	39
678	20230721	090100	8921570	19560	19610	19680	19560	299
679	20230721	090000	3070980	19620	19700	19700	19610	150