KissMeData/029460/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	190200	350541900	19090	19090	19090	19090	257
3	20230721	190100	350541900	19090	19090	19090	19090	0
4	20230721	190000	350541900	19090	19090	19090	19090	0
5	20230721	185900	350541900	19090	19090	19090	19090	0
6	20230721	185800	350541900	19090	19090	19090	19090	0
7	20230721	185700	350541900	19090	19090	19090	19090	0
8	20230721	185600	350541900	19090	19090	19090	19090	0
9	20230721	185500	350541900	19090	19090	19090	19090	0
10	20230721	185400	350541900	19090	19090	19090	19090	0
11	20230721	185300	350541900	19090	19090	19090	19090	0
12	20230721	185200	350541900	19090	19090	19090	19090	0
13	20230721	185100	350541900	19090	19090	19090	19090	0
14	20230721	185000	350541900	19090	19090	19090	19090	0
15	20230721	184900	350541900	19090	19090	19090	19090	0
16	20230721	184800	350541900	19090	19090	19090	19090	0
17	20230721	184700	350541900	19090	19090	19090	19090	0
18	20230721	184600	350541900	19090	19090	19090	19090	0
19	20230721	184500	350541900	19090	19090	19090	19090	0
20	20230721	184400	350541900	19090	19090	19090	19090	0
21	20230721	184300	350541900	19090	19090	19090	19090	0
22	20230721	184200	350541900	19090	19090	19090	19090	0
23	20230721	184100	350541900	19090	19090	19090	19090	0
24	20230721	184000	350541900	19090	19090	19090	19090	0
25	20230721	183900	350541900	19090	19090	19090	19090	0
26	20230721	183800	350541900	19090	19090	19090	19090	0
27	20230721	183700	350541900	19090	19090	19090	19090	0
28	20230721	183600	350541900	19090	19090	19090	19090	0
29	20230721	183500	350541900	19090	19090	19090	19090	0
30	20230721	183400	350541900	19090	19090	19090	19090	0
31	20230721	183300	350541900	19090	19090	19090	19090	0
32	20230721	183200	350541900	19090	19090	19090	19090	257
33	20230721	183100	350541900	19090	19090	19090	19090	0
34	20230721	183000	350541900	19090	19090	19090	19090	0
35	20230721	182900	350541900	19090	19090	19090	19090	0
36	20230721	182800	350541900	19090	19090	19090	19090	0
37	20230721	182700	350541900	19090	19090	19090	19090	0
38	20230721	182600	350541900	19090	19090	19090	19090	0
39	20230721	182500	350541900	19090	19090	19090	19090	0
40	20230721	182400	350541900	19090	19090	19090	19090	0
41	20230721	182300	350541900	19090	19090	19090	19090	0
42	20230721	182200	350541900	19090	19090	19090	19090	0
43	20230721	182100	350541900	19090	19090	19090	19090	0
44	20230721	182000	350541900	19090	19090	19090	19090	0
45	20230721	181900	350541900	19090	19090	19090	19090	0
46	20230721	181800	350541900	19090	19090	19090	19090	0
47	20230721	181700	350541900	19090	19090	19090	19090	0
48	20230721	181600	350541900	19090	19090	19090	19090	0
49	20230721	181500	350541900	19090	19090	19090	19090	0
50	20230721	181400	350541900	19090	19090	19090	19090	0
51	20230721	181300	350541900	19090	19090	19090	19090	0
52	20230721	181200	350541900	19090	19090	19090	19090	0
53	20230721	181100	350541900	19090	19090	19090	19090	0
54	20230721	181000	350541900	19090	19090	19090	19090	0
55	20230721	180900	350541900	19090	19090	19090	19090	0
56	20230721	180800	350541900	19090	19090	19090	19090	0
57	20230721	180700	350541900	19090	19090	19090	19090	0
58	20230721	180600	350541900	19090	19090	19090	19090	0
59	20230721	180500	350541900	19090	19090	19090	19090	0
60	20230721	180400	350541900	19090	19090	19090	19090	0
61	20230721	180300	350541900	19090	19090	19090	19090	0
62	20230721	180200	350541900	19090	19090	19090	19090	257
63	20230721	180100	350541900	19090	19090	19090	19090	0
64	20230721	180000	350541900	19090	19090	19090	19090	0
65	20230721	175900	350541900	19090	19090	19090	19090	0
66	20230721	175800	350541900	19090	19090	19090	19090	0
67	20230721	175700	350541900	19090	19090	19090	19090	0
68	20230721	175600	350541900	19090	19090	19090	19090	0
69	20230721	175500	350541900	19090	19090	19090	19090	0
70	20230721	175400	350541900	19090	19090	19090	19090	0
71	20230721	175300	350541900	19090	19090	19090	19090	0
72	20230721	175200	350541900	19090	19090	19090	19090	0
73	20230721	175100	350541900	19090	19090	19090	19090	0
74	20230721	175000	350541900	19090	19090	19090	19090	0
75	20230721	174900	350541900	19090	19090	19090	19090	0
76	20230721	174800	350541900	19090	19090	19090	19090	0
77	20230721	174700	350541900	19090	19090	19090	19090	0
78	20230721	174600	350541900	19090	19090	19090	19090	0
79	20230721	174500	350541900	19090	19090	19090	19090	0
80	20230721	174400	350541900	19090	19090	19090	19090	0
81	20230721	174300	350541900	19090	19090	19090	19090	0
82	20230721	174200	350541900	19090	19090	19090	19090	0
83	20230721	174100	350541900	19090	19090	19090	19090	0
84	20230721	174000	350541900	19090	19090	19090	19090	0
85	20230721	173900	350541900	19090	19090	19090	19090	0
86	20230721	173800	350541900	19090	19090	19090	19090	0
87	20230721	173700	350541900	19090	19090	19090	19090	0
88	20230721	173600	350541900	19090	19090	19090	19090	0
89	20230721	173500	350541900	19090	19090	19090	19090	0
90	20230721	173400	350541900	19090	19090	19090	19090	0
91	20230721	173300	350541900	19090	19090	19090	19090	0
92	20230721	173200	350541900	19090	19090	19090	19090	257
93	20230721	173100	350541900	19090	19090	19090	19090	0
94	20230721	173000	350541900	19090	19090	19090	19090	0
95	20230721	172900	350541900	19090	19090	19090	19090	0
96	20230721	172800	350541900	19090	19090	19090	19090	0
97	20230721	172700	350541900	19090	19090	19090	19090	0
98	20230721	172600	350541900	19090	19090	19090	19090	0
99	20230721	172500	350541900	19090	19090	19090	19090	0
100	20230721	172400	350541900	19090	19090	19090	19090	0
101	20230721	172300	350541900	19090	19090	19090	19090	0
102	20230721	172200	350541900	19090	19090	19090	19090	0
103	20230721	172100	350541900	19090	19090	19090	19090	0
104	20230721	172000	350541900	19090	19090	19090	19090	0
105	20230721	171900	350541900	19090	19090	19090	19090	0
106	20230721	171800	350541900	19090	19090	19090	19090	0
107	20230721	171700	350541900	19090	19090	19090	19090	0
108	20230721	171600	350541900	19090	19090	19090	19090	0
109	20230721	171500	350541900	19090	19090	19090	19090	0
110	20230721	171400	350541900	19090	19090	19090	19090	0
111	20230721	171300	350541900	19090	19090	19090	19090	0
112	20230721	171200	350541900	19090	19090	19090	19090	0
113	20230721	171100	350541900	19090	19090	19090	19090	0
114	20230721	171000	350541900	19090	19090	19090	19090	0
115	20230721	170900	350541900	19090	19090	19090	19090	0
116	20230721	170800	350541900	19090	19090	19090	19090	0
117	20230721	170700	350541900	19090	19090	19090	19090	0
118	20230721	170600	350541900	19090	19090	19090	19090	0
119	20230721	170500	350541900	19090	19090	19090	19090	0
120	20230721	170400	350541900	19090	19090	19090	19090	0
121	20230721	170300	350541900	19090	19090	19090	19090	0
122	20230721	170200	350541900	19090	19090	19090	19090	257
123	20230721	170100	350541900	19090	19090	19090	19090	0
124	20230721	170000	350541900	19090	19090	19090	19090	0
125	20230721	165900	350541900	19090	19090	19090	19090	0
126	20230721	165800	350541900	19090	19090	19090	19090	0
127	20230721	165700	350541900	19090	19090	19090	19090	0
128	20230721	165600	350541900	19090	19090	19090	19090	0
129	20230721	165500	350541900	19090	19090	19090	19090	0
130	20230721	165400	350541900	19090	19090	19090	19090	0
131	20230721	165300	350541900	19090	19090	19090	19090	0
132	20230721	165200	350541900	19090	19090	19090	19090	0
133	20230721	165100	350541900	19090	19090	19090	19090	0
134	20230721	165000	350541900	19090	19090	19090	19090	0
135	20230721	164900	350541900	19090	19090	19090	19090	0
136	20230721	164800	350541900	19090	19090	19090	19090	0
137	20230721	164700	350541900	19090	19090	19090	19090	0
138	20230721	164600	350541900	19090	19090	19090	19090	0
139	20230721	164500	350541900	19090	19090	19090	19090	0
140	20230721	164400	350541900	19090	19090	19090	19090	0
141	20230721	164300	350541900	19090	19090	19090	19090	0
142	20230721	164200	350541900	19090	19090	19090	19090	0
143	20230721	164100	350541900	19090	19090	19090	19090	0
144	20230721	164000	350541900	19090	19090	19090	19090	0
145	20230721	163900	350541900	19090	19090	19090	19090	0
146	20230721	163800	350541900	19090	19090	19090	19090	0
147	20230721	163700	350541900	19090	19090	19090	19090	0
148	20230721	163600	350541900	19090	19090	19090	19090	0
149	20230721	163500	350541900	19090	19090	19090	19090	0
150	20230721	163400	350541900	19090	19090	19090	19090	0
151	20230721	163300	350541900	19090	19090	19090	19090	0
152	20230721	163200	350541900	19090	19090	19090	19090	257
153	20230721	163100	350541900	19090	19090	19090	19090	0
154	20230721	163000	350541900	19090	19090	19090	19090	0
155	20230721	162900	350541900	19090	19090	19090	19090	0
156	20230721	162800	350541900	19090	19090	19090	19090	0
157	20230721	162700	350541900	19090	19090	19090	19090	0
158	20230721	162600	350541900	19090	19090	19090	19090	0
159	20230721	162500	350541900	19090	19090	19090	19090	0
160	20230721	162400	350541900	19090	19090	19090	19090	0
161	20230721	162300	350541900	19090	19090	19090	19090	0
162	20230721	162200	350541900	19090	19090	19090	19090	0
163	20230721	162100	350541900	19090	19090	19090	19090	0
164	20230721	162000	350541900	19090	19090	19090	19090	0
165	20230721	161900	350541900	19090	19090	19090	19090	0
166	20230721	161800	350541900	19090	19090	19090	19090	0
167	20230721	161700	350541900	19090	19090	19090	19090	0
168	20230721	161600	350541900	19090	19090	19090	19090	0
169	20230721	161500	350541900	19090	19090	19090	19090	0
170	20230721	161400	350541900	19090	19090	19090	19090	0
171	20230721	161300	350541900	19090	19090	19090	19090	0
172	20230721	161200	350541900	19090	19090	19090	19090	0
173	20230721	161100	350541900	19090	19090	19090	19090	0
174	20230721	161000	350541900	19090	19090	19090	19090	0
175	20230721	160900	350541900	19090	19090	19090	19090	0
176	20230721	160800	350541900	19090	19090	19090	19090	0
177	20230721	160700	350541900	19090	19090	19090	19090	0
178	20230721	160600	350541900	19090	19090	19090	19090	0
179	20230721	160500	350541900	19090	19090	19090	19090	0
180	20230721	160400	350541900	19090	19090	19090	19090	0
181	20230721	160300	350541900	19090	19090	19090	19090	0
182	20230721	160200	350541900	19090	19090	19090	19090	257
183	20230721	160100	350541900	19090	19090	19090	19090	0
184	20230721	160000	350541900	19090	19090	19090	19090	0
185	20230721	155900	350541900	19090	19090	19090	19090	0
186	20230721	155800	350541900	19090	19090	19090	19090	0
187	20230721	155700	350541900	19090	19090	19090	19090	0
188	20230721	155600	350541900	19090	19090	19090	19090	0
189	20230721	155500	350541900	19090	19090	19090	19090	0
190	20230721	155400	350541900	19090	19090	19090	19090	0
191	20230721	155300	350541900	19090	19090	19090	19090	0
192	20230721	155200	350541900	19090	19090	19090	19090	0
193	20230721	155100	350541900	19090	19090	19090	19090	0
194	20230721	155000	350541900	19090	19090	19090	19090	0
195	20230721	154900	350541900	19090	19090	19090	19090	0
196	20230721	154800	350541900	19090	19090	19090	19090	0
197	20230721	154700	350541900	19090	19090	19090	19090	0
198	20230721	154600	350541900	19090	19090	19090	19090	0
199	20230721	154500	350541900	19090	19090	19090	19090	0
200	20230721	154400	350541900	19090	19090	19090	19090	0
201	20230721	154300	350541900	19090	19090	19090	19090	0
202	20230721	154200	350541900	19090	19090	19090	19090	0
203	20230721	154100	350541900	19090	19090	19090	19090	0
204	20230721	154000	350541900	19090	19090	19090	19090	0
205	20230721	153900	350541900	19090	19090	19090	19090	0
206	20230721	153800	350541900	19090	19090	19090	19090	0
207	20230721	153700	350541900	19090	19090	19090	19090	0
208	20230721	153600	350541900	19090	19090	19090	19090	0
209	20230721	153500	350541900	19090	19090	19090	19090	0
210	20230721	153400	350541900	19090	19090	19090	19090	0
211	20230721	153300	350541900	19090	19090	19090	19090	0
212	20230721	153200	350541900	19090	19090	19090	19090	257
213	20230721	153100	350541900	19090	19090	19090	19090	0
214	20230721	153000	350541900	19090	19090	19090	19090	257
215	20230721	152900	345635770	19080	19080	19080	19080	0
216	20230721	152800	345635770	19080	19080	19080	19080	0
217	20230721	152700	345635770	19080	19080	19080	19080	0
218	20230721	152600	345635770	19080	19080	19080	19080	0
219	20230721	152500	345635770	19080	19080	19080	19080	0
220	20230721	152400	345635770	19080	19080	19080	19080	0
221	20230721	152300	345635770	19080	19080	19080	19080	0
222	20230721	152200	345635770	19080	19080	19080	19080	0
223	20230721	152100	345635770	19080	19080	19080	19080	0
224	20230721	152000	345635770	19080	19080	19080	19080	0
225	20230721	151900	345635770	19080	18960	19090	18960	1135
226	20230721	151800	324017280	18960	18970	18970	18960	58
227	20230721	151700	322917060	18960	19020	19020	18960	532
228	20230721	151600	312824920	19020	19020	19020	19020	11
229	20230721	151500	312615700	19020	19020	19020	19020	3
230	20230721	151400	312558640	19020	19020	19020	19020	16
231	20230721	151300	312254320	19020	19020	19020	19010	124
232	20230721	151200	309896510	19010	19010	19020	19010	20
233	20230721	151100	309516200	19020	19020	19020	19020	24
234	20230721	151000	309059720	19020	19020	19020	19010	42
235	20230721	150900	308260920	19010	19010	19010	19010	7
236	20230721	150800	308127850	19010	19010	19020	19010	10
237	20230721	150700	307937720	19010	19010	19010	19010	4
238	20230721	150600	307861680	19010	19010	19020	19010	10
239	20230721	150500	307671540	19010	19010	19010	19010	4
240	20230721	150400	307595500	19010	19010	19020	19010	8
241	20230721	150300	307443390	19010	19010	19020	19010	13
242	20230721	150200	307196220	19010	19010	19010	19010	8
243	20230721	150100	307044140	19020	19010	19020	19010	4
244	20230721	150000	306968070	19010	19010	19010	19010	19
245	20230721	145900	306606880	19010	19010	19010	19010	9
246	20230721	145800	306435790	19020	19020	19020	19020	3
247	20230721	145700	306378730	19020	19020	19020	19020	0
248	20230721	145600	306378730	19020	19010	19020	19010	112
249	20230721	145500	304249580	19020	19020	19020	19020	48
250	20230721	145400	303336620	19040	19040	19040	19040	4
251	20230721	145300	303260460	19040	19040	19040	19040	0
252	20230721	145200	303260460	19040	19040	19040	19040	3
253	20230721	145100	303203340	19040	19040	19040	19040	4
254	20230721	145000	303127180	19040	19040	19040	19040	0
255	20230721	144900	303127180	19040	19040	19040	19040	3
256	20230721	144800	303070060	19030	19030	19030	19030	50
257	20230721	144700	302118560	19040	19020	19040	19020	19
258	20230721	144600	301757100	19040	19040	19040	19040	63
259	20230721	144500	300557580	19040	19040	19040	19040	0
260	20230721	144400	300557580	19040	19040	19040	19040	4
261	20230721	144300	300481420	19030	19030	19030	19030	4
262	20230721	144200	300405300	19040	19040	19040	19040	4
263	20230721	144100	300329140	19040	19040	19040	19040	17
264	20230721	144000	300005460	19040	19040	19040	19040	2
265	20230721	143900	299967380	19060	19060	19060	19060	3
266	20230721	143800	299910200	19040	19040	19040	19040	15
267	20230721	143700	299624600	19060	19060	19060	19060	3
268	20230721	143600	299567420	19070	19070	19070	19070	0
269	20230721	143500	299567420	19070	19070	19070	19070	4
270	20230721	143400	299491140	19070	19030	19070	19030	113
271	20230721	143300	297340340	19070	19070	19070	19070	0
272	20230721	143200	297340340	19070	19070	19070	19070	9
273	20230721	143100	297168710	19070	19070	19070	19070	0
274	20230721	143000	297168710	19070	19070	19070	19070	39
275	20230721	142900	296424980	19070	19070	19070	19070	4
276	20230721	142800	296348700	19070	19070	19070	19070	0
277	20230721	142700	296348700	19070	19040	19070	19040	53
278	20230721	142600	295338980	19040	19040	19040	19040	50
279	20230721	142500	294386980	19040	19030	19040	19030	55
280	20230721	142400	293339790	19030	19030	19030	19030	50
281	20230721	142300	292388290	19030	19030	19030	19030	3
282	20230721	142200	292331200	19040	19040	19040	19040	54
283	20230721	142100	291303040	19000	19030	19030	19000	142
284	20230721	142000	288603780	19030	19030	19030	19030	53
285	20230721	141900	287595190	19030	19030	19030	19030	0
286	20230721	141800	287595190	19030	19030	19030	19030	3
287	20230721	141700	287538100	19030	19030	19030	19030	54
288	20230721	141600	286510480	19030	19030	19030	19030	0
289	20230721	141500	286510480	19030	19030	19030	19030	17
290	20230721	141400	286186970	19030	19030	19030	19030	95
291	20230721	141300	284379120	19030	19030	19030	19030	4
292	20230721	141200	284303000	19030	19030	19030	19030	16
293	20230721	141100	283998520	19030	19030	19030	19030	0
294	20230721	141000	283998520	19030	19030	19030	19030	63
295	20230721	140900	282799630	19030	19030	19030	19030	0
296	20230721	140800	282799630	19030	19030	19030	19030	3
297	20230721	140700	282742540	19030	19030	19030	19030	0
298	20230721	140600	282742540	19030	19030	19030	19030	46
299	20230721	140500	281867160	19020	19020	19020	19020	1
300	20230721	140400	281848140	19020	19020	19020	19020	27
301	20230721	140300	281334600	19010	19030	19030	19010	500
302	20230721	140200	271828910	19070	19070	19070	19070	33
303	20230721	140100	271199600	19070	19060	19070	19060	59
304	20230721	140000	270074530	19070	19070	19070	19070	54
305	20230721	135900	269044750	19070	19070	19070	19070	0
306	20230721	135800	269044750	19070	19030	19070	19030	113
307	20230721	135700	266893110	19050	19050	19050	19050	0
308	20230721	135600	266893110	19050	19040	19050	19030	130
309	20230721	135500	264417690	19050	19050	19050	19050	51
310	20230721	135400	263446140	19050	19030	19050	19030	241
311	20230721	135300	258857100	19020	19020	19020	19020	5
312	20230721	135200	258762000	19010	19010	19010	19010	48
313	20230721	135100	257849520	19010	19010	19010	19010	81
314	20230721	135000	256309710	19010	19010	19010	19010	0
315	20230721	134900	256309710	19010	19010	19010	19010	53
316	20230721	134800	255302180	19010	19000	19010	19000	87
317	20230721	134700	253648380	19000	19000	19000	19000	0
318	20230721	134600	253648380	19000	19010	19010	19000	575
319	20230721	134500	242723350	19010	19010	19010	19010	0
320	20230721	134400	242723350	19010	19010	19010	19010	4
321	20230721	134300	242647310	19010	19010	19010	19010	3
322	20230721	134200	242590280	19010	19010	19010	19010	3
323	20230721	134100	242533250	19010	19010	19010	19010	17
324	20230721	134000	242210080	19010	19010	19010	19010	0
325	20230721	133900	242210080	19010	18980	19010	18980	9
326	20230721	133800	242039140	18980	18980	18980	18980	1
327	20230721	133700	242020160	18970	18970	18970	18970	5
328	20230721	133600	241925310	18970	18970	18970	18970	4
329	20230721	133500	241849430	18970	18970	18970	18970	0
330	20230721	133400	241849430	18970	18970	18970	18970	4
331	20230721	133300	241773550	18970	18970	18970	18970	0
332	20230721	133200	241773550	18970	18970	18970	18970	12
333	20230721	133100	241545910	18970	19010	19010	18970	54
334	20230721	133000	240521410	19010	19010	19010	19010	41
335	20230721	132900	239742000	19010	19010	19010	19010	4
336	20230721	132800	239665960	19010	18980	19010	18980	31
337	20230721	132700	239076820	18980	18980	18980	18980	29
338	20230721	132600	238526400	18970	18980	18980	18970	82
339	20230721	132500	236970070	19000	18980	19000	18980	18
340	20230721	132400	236628350	19010	19010	19010	19010	3
341	20230721	132300	236571320	19010	19010	19010	19010	0
342	20230721	132200	236571320	19010	18980	19010	18980	27
343	20230721	132100	236058770	18970	18970	18970	18970	0
344	20230721	132000	236058770	18970	18970	18970	18970	28
345	20230721	131900	235527610	18960	18960	18960	18960	3
346	20230721	131800	235470730	18950	18950	18950	18950	0
347	20230721	131700	235470730	18950	18930	18950	18930	31
348	20230721	131600	234883340	18930	18970	18970	18930	888
349	20230721	131500	218053170	18970	19000	19000	18970	58
350	20230721	131400	216952300	18990	18990	18990	18990	22
351	20230721	131300	216534520	19010	18990	19010	18990	14
352	20230721	131200	216268580	18990	19010	19010	18990	8
353	20230721	131100	216116600	19000	19000	19000	19000	5
354	20230721	131000	216021600	19000	19000	19010	19000	7
355	20230721	130900	215888560	19000	19010	19010	19000	25
356	20230721	130800	215413550	19040	19010	19040	19010	4
357	20230721	130700	215337420	19040	19040	19040	19040	4
358	20230721	130600	215261260	19040	19040	19040	19040	0
359	20230721	130500	215261260	19040	19040	19040	19040	3
360	20230721	130400	215204140	19030	19030	19030	19030	1
361	20230721	130300	215185110	19030	19010	19030	19010	4
362	20230721	130200	215109010	19010	19030	19030	19010	46
363	20230721	130100	214234470	19030	19030	19030	19030	0
364	20230721	130000	214234470	19030	19030	19030	19030	3
365	20230721	125900	214177380	19040	19040	19040	19040	0
366	20230721	125800	214177380	19040	19040	19040	19040	4
367	20230721	125700	214101220	19040	19040	19040	19040	0
368	20230721	125600	214101220	19040	19040	19040	19040	3
369	20230721	125500	214044100	19040	19040	19040	19040	19
370	20230721	125400	213682340	19040	19040	19040	19040	0
371	20230721	125300	213682340	19040	19030	19040	19030	6
372	20230721	125200	213568150	19020	19020	19020	19020	0
373	20230721	125100	213568150	19020	19020	19020	19020	4
374	20230721	125000	213492070	19020	19020	19020	19020	3
375	20230721	124900	213435010	18990	18990	18990	18990	3
376	20230721	124800	213378040	19020	18990	19020	18990	9
377	20230721	124700	213207010	18990	19010	19010	18990	100
378	20230721	124600	211306450	19010	19030	19030	19010	54
379	20230721	124500	210279370	19040	19040	19040	19040	0
380	20230721	124400	210279370	19040	19030	19040	19010	117
381	20230721	124300	208053750	19050	19050	19050	19050	4
382	20230721	124200	207977550	19040	19040	19040	19040	0
383	20230721	124100	207977550	19040	19050	19050	19040	9
384	20230721	124000	207806160	19050	19050	19050	19050	0
385	20230721	123900	207806160	19050	19050	19050	19050	4
386	20230721	123800	207729960	19040	19050	19050	19040	26
387	20230721	123700	207234890	19050	19050	19050	19050	0
388	20230721	123600	207234890	19050	19060	19060	19050	16
389	20230721	123500	206930050	19060	19060	19060	19060	0
390	20230721	123400	206930050	19060	19060	19060	19060	3
391	20230721	123300	206872870	19060	19050	19060	19050	40
392	20230721	123200	206110510	19040	19040	19040	19040	3
393	20230721	123100	206053390	19060	19060	19060	19060	3
394	20230721	123000	205996210	19050	19060	19060	19050	56
395	20230721	122900	204929310	19060	19060	19060	19060	4
396	20230721	122800	204853070	19060	19060	19060	19060	14
397	20230721	122700	204586230	19060	19060	19060	19060	3
398	20230721	122600	204529050	19050	19050	19050	19050	3
399	20230721	122500	204471900	19050	19050	19050	19050	0
400	20230721	122400	204471900	19050	19050	19050	19050	4
401	20230721	122300	204395700	19040	19040	19040	19040	5
402	20230721	122200	204300500	19050	19050	19050	19050	24
403	20230721	122100	203843300	19050	19050	19050	19050	4
404	20230721	122000	203767100	19050	19050	19050	19050	0
405	20230721	121900	203767100	19050	19050	19050	19050	3
406	20230721	121800	203709950	19050	19050	19050	19050	35
407	20230721	121700	203043200	19050	19050	19050	19050	4
408	20230721	121600	202967000	19040	19040	19040	19040	13
409	20230721	121500	202719480	19040	19030	19040	19030	23
410	20230721	121400	202281760	19040	19040	19040	19040	4
411	20230721	121300	202205600	19040	19040	19040	19040	0
412	20230721	121200	202205600	19040	19050	19050	19040	4
413	20230721	121100	202129410	19040	19040	19040	19040	41
414	20230721	121000	201348770	19040	19040	19040	19040	4
415	20230721	120900	201272610	19040	19040	19040	19030	16
416	20230721	120800	200968060	19040	19040	19040	19040	0
417	20230721	120700	200968060	19040	19050	19050	19040	511
418	20230721	120600	191238590	19040	19040	19040	19040	20
419	20230721	120500	190857790	19040	19050	19050	19040	18
420	20230721	120400	190514900	19050	19050	19050	19050	13
421	20230721	120300	190267250	19050	19050	19050	19050	3
422	20230721	120200	190210100	19050	19040	19050	19040	43
423	20230721	120100	189391120	19050	19050	19050	19050	0
424	20230721	120000	189391120	19050	19050	19050	19050	4
425	20230721	115900	189314920	19050	19050	19050	19050	32
426	20230721	115800	188705320	19050	19050	19050	19050	4
427	20230721	115700	188629120	19050	19050	19050	19050	3
428	20230721	115600	188571970	19050	19050	19050	19050	0
429	20230721	115500	188571970	19050	19040	19050	19040	34
430	20230721	115400	187924310	19050	19050	19050	19050	0
431	20230721	115300	187924310	19050	19050	19050	19050	3
432	20230721	115200	187867160	19020	19050	19050	19020	404
433	20230721	115100	180180130	19050	19050	19050	19050	0
434	20230721	115000	180180130	19050	19050	19050	19050	3
435	20230721	114900	180122980	19050	19050	19050	19050	0
436	20230721	114800	180122980	19050	19030	19050	19030	113
437	20230721	114700	177972530	19050	19050	19050	19050	0
438	20230721	114600	177972530	19050	19050	19050	19050	4
439	20230721	114500	177896330	19060	19060	19060	19060	3
440	20230721	114400	177839150	19030	19030	19030	19030	15
441	20230721	114300	177553700	19060	19060	19060	19060	4
442	20230721	114200	177477460	19060	19060	19060	19060	126
443	20230721	114100	175075900	19060	19060	19060	19060	3
444	20230721	114000	175018720	19060	19060	19060	19060	4
445	20230721	113900	174942480	19060	19060	19060	19060	34
446	20230721	113800	174294440	19070	19070	19070	19070	3
447	20230721	113700	174237230	19070	19070	19070	19070	1
448	20230721	113600	174218160	19070	19070	19070	19070	4
449	20230721	113500	174141880	19070	19070	19070	19070	0
450	20230721	113400	174141880	19070	19060	19070	19060	6
451	20230721	113300	174027490	19070	19070	19070	19070	43
452	20230721	113200	173207480	19060	19060	19060	19060	1
453	20230721	113100	173188420	19060	19060	19060	19060	3
454	20230721	113000	173131240	19070	19070	19070	19070	0
455	20230721	112900	173131240	19070	19070	19070	19070	83
456	20230721	112800	171548430	19070	19070	19070	19070	4
457	20230721	112700	171472150	19030	19050	19050	19030	56
458	20230721	112600	170405700	19070	19070	19070	19070	3
459	20230721	112500	170348490	19070	19070	19070	19070	37
460	20230721	112400	169642900	19070	19060	19070	19060	13
461	20230721	112300	169395080	19060	19060	19060	19060	3
462	20230721	112200	169337900	19060	19060	19060	19060	13
463	20230721	112100	169090120	19060	19060	19060	19060	4
464	20230721	112000	169013880	19050	19050	19050	19050	3
465	20230721	111900	168956730	19050	19050	19050	19050	1
466	20230721	111800	168937680	19050	19050	19050	19050	0
467	20230721	111700	168937680	19050	19050	19050	19050	4
468	20230721	111600	168861480	19020	19030	19040	19020	392
469	20230721	111500	161403270	19030	19030	19030	19030	0
470	20230721	111400	161403270	19030	19020	19030	19020	20
471	20230721	111300	161022700	19030	19030	19030	19030	0
472	20230721	111200	161022700	19030	19020	19030	19020	15
473	20230721	111100	160737370	19020	19020	19030	19020	7
474	20230721	111000	160604200	19020	19020	19020	19020	720
475	20230721	110900	146909800	19030	19030	19030	19030	4
476	20230721	110800	146833680	19030	19030	19030	19030	0
477	20230721	110700	146833680	19030	19030	19030	19030	3
478	20230721	110600	146776590	19020	19020	19020	19020	3
479	20230721	110500	146719530	19030	19030	19030	19030	4
480	20230721	110400	146643410	19030	19030	19030	19030	3
481	20230721	110300	146586320	19020	19020	19020	19020	4
482	20230721	110200	146510240	19030	19020	19030	19020	27
483	20230721	110100	145996660	19020	19030	19030	19020	4
484	20230721	110000	145920570	19040	19040	19040	19040	3
485	20230721	105900	145863450	19040	19050	19050	19040	38
486	20230721	105800	145139890	19030	19030	19030	19030	36
487	20230721	105700	144454810	19050	19050	19050	19050	3
488	20230721	105600	144397660	19050	19050	19050	19050	1
489	20230721	105500	144378610	19030	19040	19060	19030	8
490	20230721	105400	144226240	19060	19060	19060	19060	3
491	20230721	105300	144169060	19040	19050	19050	19040	36
492	20230721	105200	143483290	19060	19070	19070	19060	74
493	20230721	105100	142072820	19060	19060	19060	19060	0
494	20230721	105000	142072820	19060	19070	19070	19060	7
495	20230721	104900	141939360	19070	19070	19070	19070	0
496	20230721	104800	141939360	19070	19070	19070	19070	4
497	20230721	104700	141863080	19070	19070	19070	19070	4
498	20230721	104600	141786800	19060	19060	19060	19060	3
499	20230721	104500	141729620	19070	19070	19070	19070	3
500	20230721	104400	141672410	19060	19070	19070	19060	62
501	20230721	104300	140490540	19060	19060	19060	19060	4
502	20230721	104200	140414300	19050	19060	19060	19050	6
503	20230721	104100	140299970	19050	19050	19050	19050	4
504	20230721	104000	140223770	19050	19040	19050	19040	5
505	20230721	103900	140128530	19070	19070	19070	19070	0
506	20230721	103800	140128530	19070	19070	19070	19070	3
507	20230721	103700	140071320	19070	19070	19070	19070	0
508	20230721	103600	140071320	19070	19070	19070	19070	4
509	20230721	103500	139995040	19060	19040	19060	19040	6
510	20230721	103400	139880780	19040	19040	19040	19040	49
511	20230721	103300	138947820	19050	19070	19070	19050	245
512	20230721	103200	134279930	19070	19070	19070	19070	0
513	20230721	103100	134279930	19070	19070	19070	19050	38
514	20230721	103000	133555930	19070	19070	19070	19070	3
515	20230721	102900	133498720	19050	19050	19050	19050	0
516	20230721	102800	133498720	19050	19070	19070	19050	7
517	20230721	102700	133365290	19070	19060	19070	19060	145
518	20230721	102600	130601540	19060	19050	19060	19050	4
519	20230721	102500	130525310	19050	19050	19050	19050	1
520	20230721	102400	130506260	19060	19050	19060	19050	9
521	20230721	102300	130334770	19050	19060	19070	19050	96
522	20230721	102200	128504840	19060	19070	19070	19060	32
523	20230721	102100	127894730	19070	19070	19070	19070	33
524	20230721	102000	127265420	19070	19070	19070	19070	10
525	20230721	101900	127074720	19070	19060	19070	19060	6
526	20230721	101800	126960330	19060	19060	19060	19060	3
527	20230721	101700	126903150	19060	19060	19060	19060	40
528	20230721	101600	126140750	19060	19060	19060	19060	3
529	20230721	101500	126083570	19060	19060	19060	19060	44
530	20230721	101400	125244930	19010	18980	19010	18980	120
531	20230721	101300	122965110	18960	18980	18980	18960	7
532	20230721	101200	122832310	18950	18940	18950	18940	259
533	20230721	101100	117924850	18940	18930	18940	18930	26
534	20230721	101000	117432420	18910	18910	18910	18910	3
535	20230721	100900	117375690	18940	18930	18940	18910	104
536	20230721	100800	115408320	18930	18940	18940	18930	29
537	20230721	100700	114859080	18940	18930	18940	18930	6
538	20230721	100600	114745470	18940	18940	18940	18940	6
539	20230721	100500	114631830	18940	18940	18940	18930	32
540	20230721	100400	114025780	18940	18940	18940	18940	5
541	20230721	100300	113931080	18940	18940	18940	18940	10
542	20230721	100200	113741680	18930	18940	18940	18930	89
543	20230721	100100	112056050	18950	18950	18950	18950	3
544	20230721	100000	111999200	18950	18950	18950	18950	1
545	20230721	095900	111980250	18940	18950	18950	18940	11
546	20230721	095800	111771850	18950	18950	18950	18950	14
547	20230721	095700	111506550	18940	18900	18940	18900	2
548	20230721	095600	111468710	18930	18930	18930	18930	55
549	20230721	095500	110427560	18930	18930	18930	18930	3
550	20230721	095400	110370770	18930	18890	18930	18840	592
551	20230721	095300	99210000	18890	18890	18890	18890	0
552	20230721	095200	99210000	18890	18900	18900	18890	6
553	20230721	095100	99096630	18900	18920	18920	18900	74
554	20230721	095000	97697150	18930	18920	18930	18920	11
555	20230721	094900	97488990	18920	18960	18980	18920	140
556	20230721	094800	94836640	18970	18960	18970	18960	70
557	20230721	094700	93509430	18980	18980	18980	18980	5
558	20230721	094600	93414530	18980	18980	18980	18980	1
559	20230721	094500	93395550	18980	18960	18980	18960	8
560	20230721	094400	93243790	18960	18990	18990	18960	112
561	20230721	094300	91118730	18980	18980	18980	18980	3
562	20230721	094200	91061790	18980	18980	18980	18980	4
563	20230721	094100	90985870	18990	18990	18990	18990	0
564	20230721	094000	90985870	18990	18970	18990	18970	7
565	20230721	093900	90853000	18970	18970	18970	18970	3
566	20230721	093800	90796090	19010	18980	19010	18980	13
567	20230721	093700	90549200	18990	19040	19040	18990	51
568	20230721	093600	89580110	19010	19030	19030	19010	46
569	20230721	093500	88705240	19040	19070	19070	19040	220
570	20230721	093400	84512050	19030	19030	19030	19030	0
571	20230721	093300	84512050	19030	19030	19030	19030	6
572	20230721	093200	84397870	19070	19050	19070	19040	15
573	20230721	093100	84112200	19050	19160	19160	19050	195
574	20230721	093000	80379710	19170	19170	19170	19170	0
575	20230721	092900	80379710	19170	18990	19170	18990	55
576	20230721	092800	79333630	18870	18840	18870	18830	537
577	20230721	092700	69210800	18830	18830	18830	18830	223
578	20230721	092600	65011710	18800	18800	18800	18800	1
579	20230721	092500	64992910	18810	18810	18810	18810	0
580	20230721	092400	64992910	18810	18810	18810	18810	0
581	20230721	092300	64992910	18810	18810	18810	18810	765
582	20230721	092200	50603260	18810	18810	18810	18810	30
583	20230721	092100	50038960	18810	18810	18810	18810	0
584	20230721	092000	50038960	18810	18810	18810	18810	0
585	20230721	091900	50038960	18810	18790	18810	18790	206
586	20230721	091800	46168100	18790	18800	18800	18790	100
587	20230721	091700	44288720	18800	18800	18800	18800	113
588	20230721	091600	42164320	18790	18790	18790	18790	0
589	20230721	091500	42164320	18790	18800	18830	18790	298
590	20230721	091400	36561750	18830	18830	18830	18830	11
591	20230721	091300	36354620	18810	18820	18820	18810	216
592	20230721	091200	32290820	18830	18830	18830	18830	1
593	20230721	091100	32271990	18830	18830	18830	18830	37
594	20230721	091000	31575280	18830	18810	18830	18810	35
595	20230721	090900	30916650	18810	18830	18830	18800	1125
596	20230721	090800	9759410	18840	18840	18840	18840	3
597	20230721	090700	9702890	18850	18850	18850	18850	4
598	20230721	090600	9627490	18850	18870	18870	18850	26
599	20230721	090500	9137160	18810	18810	18810	18810	0
600	20230721	090400	9137160	18810	18810	18810	18810	0
601	20230721	090300	9137160	18810	18810	18810	18810	0
602	20230721	090200	9137160	18810	18980	18980	18810	105
603	20230721	090100	7155490	19000	19100	19100	19000	14
604	20230721	090000	6889120	19130	19190	19190	19130	359