KissMeData/361390/min/candle-20230720.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230720	204400	586669810	19080	19080	19080	19080	575
3	20230720	204300	586669810	19080	19080	19080	19080	0
4	20230720	204200	586669810	19080	19080	19080	19080	0
5	20230720	204100	586669810	19080	19080	19080	19080	0
6	20230720	204000	586669810	19080	19080	19080	19080	0
7	20230720	203900	586669810	19080	19080	19080	19080	0
8	20230720	203800	586669810	19080	19080	19080	19080	0
9	20230720	203700	586669810	19080	19080	19080	19080	0
10	20230720	203600	586669810	19080	19080	19080	19080	0
11	20230720	203500	586669810	19080	19080	19080	19080	0
12	20230720	203400	586669810	19080	19080	19080	19080	0
13	20230720	203300	586669810	19080	19080	19080	19080	0
14	20230720	203200	586669810	19080	19080	19080	19080	0
15	20230720	203100	586669810	19080	19080	19080	19080	0
16	20230720	203000	586669810	19080	19080	19080	19080	0
17	20230720	202900	586669810	19080	19080	19080	19080	0
18	20230720	202800	586669810	19080	19080	19080	19080	0
19	20230720	202700	586669810	19080	19080	19080	19080	0
20	20230720	202600	586669810	19080	19080	19080	19080	0
21	20230720	202500	586669810	19080	19080	19080	19080	0
22	20230720	202400	586669810	19080	19080	19080	19080	0
23	20230720	202300	586669810	19080	19080	19080	19080	0
24	20230720	202200	586669810	19080	19080	19080	19080	0
25	20230720	202100	586669810	19080	19080	19080	19080	0
26	20230720	202000	586669810	19080	19080	19080	19080	0
27	20230720	201900	586669810	19080	19080	19080	19080	0
28	20230720	201800	586669810	19080	19080	19080	19080	0
29	20230720	201700	586669810	19080	19080	19080	19080	0
30	20230720	201600	586669810	19080	19080	19080	19080	0
31	20230720	201500	586669810	19080	19080	19080	19080	0
32	20230720	201400	586669810	19080	19080	19080	19080	575
33	20230720	201300	586669810	19080	19080	19080	19080	0
34	20230720	201200	586669810	19080	19080	19080	19080	0
35	20230720	201100	586669810	19080	19080	19080	19080	0
36	20230720	201000	586669810	19080	19080	19080	19080	0
37	20230720	200900	586669810	19080	19080	19080	19080	0
38	20230720	200800	586669810	19080	19080	19080	19080	0
39	20230720	200700	586669810	19080	19080	19080	19080	0
40	20230720	200600	586669810	19080	19080	19080	19080	0
41	20230720	200500	586669810	19080	19080	19080	19080	0
42	20230720	200400	586669810	19080	19080	19080	19080	0
43	20230720	200300	586669810	19080	19080	19080	19080	0
44	20230720	200200	586669810	19080	19080	19080	19080	0
45	20230720	200100	586669810	19080	19080	19080	19080	0
46	20230720	200000	586669810	19080	19080	19080	19080	0
47	20230720	195900	586669810	19080	19080	19080	19080	0
48	20230720	195800	586669810	19080	19080	19080	19080	0
49	20230720	195700	586669810	19080	19080	19080	19080	0
50	20230720	195600	586669810	19080	19080	19080	19080	0
51	20230720	195500	586669810	19080	19080	19080	19080	0
52	20230720	195400	586669810	19080	19080	19080	19080	0
53	20230720	195300	586669810	19080	19080	19080	19080	0
54	20230720	195200	586669810	19080	19080	19080	19080	0
55	20230720	195100	586669810	19080	19080	19080	19080	0
56	20230720	195000	586669810	19080	19080	19080	19080	0
57	20230720	194900	586669810	19080	19080	19080	19080	0
58	20230720	194800	586669810	19080	19080	19080	19080	0
59	20230720	194700	586669810	19080	19080	19080	19080	0
60	20230720	194600	586669810	19080	19080	19080	19080	0
61	20230720	194500	586669810	19080	19080	19080	19080	0
62	20230720	194400	586669810	19080	19080	19080	19080	575
63	20230720	194300	586669810	19080	19080	19080	19080	0
64	20230720	194200	586669810	19080	19080	19080	19080	0
65	20230720	194100	586669810	19080	19080	19080	19080	0
66	20230720	194000	586669810	19080	19080	19080	19080	0
67	20230720	193900	586669810	19080	19080	19080	19080	0
68	20230720	193800	586669810	19080	19080	19080	19080	0
69	20230720	193700	586669810	19080	19080	19080	19080	0
70	20230720	193600	586669810	19080	19080	19080	19080	0
71	20230720	193500	586669810	19080	19080	19080	19080	0
72	20230720	193400	586669810	19080	19080	19080	19080	0
73	20230720	193300	586669810	19080	19080	19080	19080	0
74	20230720	193200	586669810	19080	19080	19080	19080	0
75	20230720	193100	586669810	19080	19080	19080	19080	0
76	20230720	193000	586669810	19080	19080	19080	19080	0
77	20230720	192900	586669810	19080	19080	19080	19080	0
78	20230720	192800	586669810	19080	19080	19080	19080	0
79	20230720	192700	586669810	19080	19080	19080	19080	0
80	20230720	192600	586669810	19080	19080	19080	19080	0
81	20230720	192500	586669810	19080	19080	19080	19080	0
82	20230720	192400	586669810	19080	19080	19080	19080	0
83	20230720	192300	586669810	19080	19080	19080	19080	0
84	20230720	192200	586669810	19080	19080	19080	19080	0
85	20230720	192100	586669810	19080	19080	19080	19080	0
86	20230720	192000	586669810	19080	19080	19080	19080	0
87	20230720	191900	586669810	19080	19080	19080	19080	0
88	20230720	191800	586669810	19080	19080	19080	19080	0
89	20230720	191700	586669810	19080	19080	19080	19080	0
90	20230720	191600	586669810	19080	19080	19080	19080	0
91	20230720	191500	586669810	19080	19080	19080	19080	0
92	20230720	191400	586669810	19080	19080	19080	19080	575
93	20230720	191300	586669810	19080	19080	19080	19080	0
94	20230720	191200	586669810	19080	19080	19080	19080	0
95	20230720	191100	586669810	19080	19080	19080	19080	0
96	20230720	191000	586669810	19080	19080	19080	19080	0
97	20230720	190900	586669810	19080	19080	19080	19080	0
98	20230720	190800	586669810	19080	19080	19080	19080	0
99	20230720	190700	586669810	19080	19080	19080	19080	0
100	20230720	190600	586669810	19080	19080	19080	19080	0
101	20230720	190500	586669810	19080	19080	19080	19080	0
102	20230720	190400	586669810	19080	19080	19080	19080	0
103	20230720	190300	586669810	19080	19080	19080	19080	0
104	20230720	190200	586669810	19080	19080	19080	19080	0
105	20230720	190100	586669810	19080	19080	19080	19080	0
106	20230720	190000	586669810	19080	19080	19080	19080	0
107	20230720	185900	586669810	19080	19080	19080	19080	0
108	20230720	185800	586669810	19080	19080	19080	19080	0
109	20230720	185700	586669810	19080	19080	19080	19080	0
110	20230720	185600	586669810	19080	19080	19080	19080	0
111	20230720	185500	586669810	19080	19080	19080	19080	0
112	20230720	185400	586669810	19080	19080	19080	19080	0
113	20230720	185300	586669810	19080	19080	19080	19080	0
114	20230720	185200	586669810	19080	19080	19080	19080	0
115	20230720	185100	586669810	19080	19080	19080	19080	0
116	20230720	185000	586669810	19080	19080	19080	19080	0
117	20230720	184900	586669810	19080	19080	19080	19080	0
118	20230720	184800	586669810	19080	19080	19080	19080	0
119	20230720	184700	586669810	19080	19080	19080	19080	0
120	20230720	184600	586669810	19080	19080	19080	19080	0
121	20230720	184500	586669810	19080	19080	19080	19080	0
122	20230720	184400	586669810	19080	19080	19080	19080	575
123	20230720	184300	586669810	19080	19080	19080	19080	0
124	20230720	184200	586669810	19080	19080	19080	19080	0
125	20230720	184100	586669810	19080	19080	19080	19080	0
126	20230720	184000	586669810	19080	19080	19080	19080	0
127	20230720	183900	586669810	19080	19080	19080	19080	0
128	20230720	183800	586669810	19080	19080	19080	19080	0
129	20230720	183700	586669810	19080	19080	19080	19080	0
130	20230720	183600	586669810	19080	19080	19080	19080	0
131	20230720	183500	586669810	19080	19080	19080	19080	0
132	20230720	183400	586669810	19080	19080	19080	19080	0
133	20230720	183300	586669810	19080	19080	19080	19080	0
134	20230720	183200	586669810	19080	19080	19080	19080	0
135	20230720	183100	586669810	19080	19080	19080	19080	0
136	20230720	183000	586669810	19080	19080	19080	19080	0
137	20230720	182900	586669810	19080	19080	19080	19080	0
138	20230720	182800	586669810	19080	19080	19080	19080	0
139	20230720	182700	586669810	19080	19080	19080	19080	0
140	20230720	182600	586669810	19080	19080	19080	19080	0
141	20230720	182500	586669810	19080	19080	19080	19080	0
142	20230720	182400	586669810	19080	19080	19080	19080	0
143	20230720	182300	586669810	19080	19080	19080	19080	0
144	20230720	182200	586669810	19080	19080	19080	19080	0
145	20230720	182100	586669810	19080	19080	19080	19080	0
146	20230720	182000	586669810	19080	19080	19080	19080	0
147	20230720	181900	586669810	19080	19080	19080	19080	0
148	20230720	181800	586669810	19080	19080	19080	19080	0
149	20230720	181700	586669810	19080	19080	19080	19080	0
150	20230720	181600	586669810	19080	19080	19080	19080	0
151	20230720	181500	586669810	19080	19080	19080	19080	0
152	20230720	181400	586669810	19080	19080	19080	19080	575
153	20230720	181300	586669810	19080	19080	19080	19080	0
154	20230720	181200	586669810	19080	19080	19080	19080	0
155	20230720	181100	586669810	19080	19080	19080	19080	0
156	20230720	181000	586669810	19080	19080	19080	19080	0
157	20230720	180900	586669810	19080	19080	19080	19080	0
158	20230720	180800	586669810	19080	19080	19080	19080	0
159	20230720	180700	586669810	19080	19080	19080	19080	0
160	20230720	180600	586669810	19080	19080	19080	19080	0
161	20230720	180500	586669810	19080	19080	19080	19080	0
162	20230720	180400	586669810	19080	19080	19080	19080	0
163	20230720	180300	586669810	19080	19080	19080	19080	0
164	20230720	180200	586669810	19080	19080	19080	19080	0
165	20230720	180100	586669810	19080	19080	19080	19080	0
166	20230720	180000	586669810	19080	19080	19080	19080	0
167	20230720	175900	586669810	19080	19080	19080	19080	0
168	20230720	175800	586669810	19080	19080	19080	19080	0
169	20230720	175700	586669810	19080	19080	19080	19080	0
170	20230720	175600	586669810	19080	19080	19080	19080	0
171	20230720	175500	586669810	19080	19080	19080	19080	0
172	20230720	175400	586669810	19080	19080	19080	19080	0
173	20230720	175300	586669810	19080	19080	19080	19080	0
174	20230720	175200	586669810	19080	19080	19080	19080	0
175	20230720	175100	586669810	19080	19080	19080	19080	0
176	20230720	175000	586669810	19080	19080	19080	19080	0
177	20230720	174900	586669810	19080	19080	19080	19080	0
178	20230720	174800	586669810	19080	19080	19080	19080	0
179	20230720	174700	586669810	19080	19080	19080	19080	0
180	20230720	174600	586669810	19080	19080	19080	19080	0
181	20230720	174500	586669810	19080	19080	19080	19080	0
182	20230720	174400	586669810	19080	19080	19080	19080	575
183	20230720	174300	586669810	19080	19080	19080	19080	0
184	20230720	174200	586669810	19080	19080	19080	19080	0
185	20230720	174100	586669810	19080	19080	19080	19080	0
186	20230720	174000	586669810	19080	19080	19080	19080	0
187	20230720	173900	586669810	19080	19080	19080	19080	0
188	20230720	173800	586669810	19080	19080	19080	19080	0
189	20230720	173700	586669810	19080	19080	19080	19080	0
190	20230720	173600	586669810	19080	19080	19080	19080	0
191	20230720	173500	586669810	19080	19080	19080	19080	0
192	20230720	173400	586669810	19080	19080	19080	19080	0
193	20230720	173300	586669810	19080	19080	19080	19080	0
194	20230720	173200	586669810	19080	19080	19080	19080	0
195	20230720	173100	586669810	19080	19080	19080	19080	0
196	20230720	173000	586669810	19080	19080	19080	19080	0
197	20230720	172900	586669810	19080	19080	19080	19080	0
198	20230720	172800	586669810	19080	19080	19080	19080	0
199	20230720	172700	586669810	19080	19080	19080	19080	0
200	20230720	172600	586669810	19080	19080	19080	19080	0
201	20230720	172500	586669810	19080	19080	19080	19080	0
202	20230720	172400	586669810	19080	19080	19080	19080	0
203	20230720	172300	586669810	19080	19080	19080	19080	0
204	20230720	172200	586669810	19080	19080	19080	19080	0
205	20230720	172100	586669810	19080	19080	19080	19080	0
206	20230720	172000	586669810	19080	19080	19080	19080	0
207	20230720	171900	586669810	19080	19080	19080	19080	0
208	20230720	171800	586669810	19080	19080	19080	19080	0
209	20230720	171700	586669810	19080	19080	19080	19080	0
210	20230720	171600	586669810	19080	19080	19080	19080	0
211	20230720	171500	586669810	19080	19080	19080	19080	0
212	20230720	171400	586669810	19080	19080	19080	19080	575
213	20230720	171300	586669810	19080	19080	19080	19080	0
214	20230720	171200	586669810	19080	19080	19080	19080	0
215	20230720	171100	586669810	19080	19080	19080	19080	0
216	20230720	171000	586669810	19080	19080	19080	19080	0
217	20230720	170900	586669810	19080	19080	19080	19080	0
218	20230720	170800	586669810	19080	19080	19080	19080	0
219	20230720	170700	586669810	19080	19080	19080	19080	0
220	20230720	170600	586669810	19080	19080	19080	19080	0
221	20230720	170500	586669810	19080	19080	19080	19080	0
222	20230720	170400	586669810	19080	19080	19080	19080	0
223	20230720	170300	586669810	19080	19080	19080	19080	0
224	20230720	170200	586669810	19080	19080	19080	19080	0
225	20230720	170100	586669810	19080	19080	19080	19080	0
226	20230720	170000	586669810	19080	19080	19080	19080	0
227	20230720	165900	586669810	19080	19080	19080	19080	0
228	20230720	165800	586669810	19080	19080	19080	19080	0
229	20230720	165700	586669810	19080	19080	19080	19080	0
230	20230720	165600	586669810	19080	19080	19080	19080	0
231	20230720	165500	586669810	19080	19080	19080	19080	0
232	20230720	165400	586669810	19080	19080	19080	19080	0
233	20230720	165300	586669810	19080	19080	19080	19080	0
234	20230720	165200	586669810	19080	19080	19080	19080	0
235	20230720	165100	586669810	19080	19080	19080	19080	0
236	20230720	165000	586669810	19080	19080	19080	19080	0
237	20230720	164900	586669810	19080	19080	19080	19080	0
238	20230720	164800	586669810	19080	19080	19080	19080	0
239	20230720	164700	586669810	19080	19080	19080	19080	0
240	20230720	164600	586669810	19080	19080	19080	19080	0
241	20230720	164500	586669810	19080	19080	19080	19080	0
242	20230720	164400	586669810	19080	19080	19080	19080	575
243	20230720	164300	586669810	19080	19080	19080	19080	0
244	20230720	164200	586669810	19080	19080	19080	19080	0
245	20230720	164100	586669810	19080	19080	19080	19080	0
246	20230720	164000	586669810	19080	19080	19080	19080	0
247	20230720	163900	586669810	19080	19080	19080	19080	0
248	20230720	163800	586669810	19080	19080	19080	19080	0
249	20230720	163700	586669810	19080	19080	19080	19080	0
250	20230720	163600	586669810	19080	19080	19080	19080	0
251	20230720	163500	586669810	19080	19080	19080	19080	0
252	20230720	163400	586669810	19080	19080	19080	19080	0
253	20230720	163300	586669810	19080	19080	19080	19080	0
254	20230720	163200	586669810	19080	19080	19080	19080	0
255	20230720	163100	586669810	19080	19080	19080	19080	0
256	20230720	163000	586669810	19080	19080	19080	19080	0
257	20230720	162900	586669810	19080	19080	19080	19080	0
258	20230720	162800	586669810	19080	19080	19080	19080	0
259	20230720	162700	586669810	19080	19080	19080	19080	0
260	20230720	162600	586669810	19080	19080	19080	19080	0
261	20230720	162500	586669810	19080	19080	19080	19080	0
262	20230720	162400	586669810	19080	19080	19080	19080	0
263	20230720	162300	586669810	19080	19080	19080	19080	0
264	20230720	162200	586669810	19080	19080	19080	19080	0
265	20230720	162100	586669810	19080	19080	19080	19080	0
266	20230720	162000	586669810	19080	19080	19080	19080	0
267	20230720	161900	586669810	19080	19080	19080	19080	0
268	20230720	161800	586669810	19080	19080	19080	19080	0
269	20230720	161700	586669810	19080	19080	19080	19080	0
270	20230720	161600	586669810	19080	19080	19080	19080	0
271	20230720	161500	586669810	19080	19080	19080	19080	0
272	20230720	161400	586669810	19080	19080	19080	19080	575
273	20230720	161300	586669810	19080	19080	19080	19080	0
274	20230720	161200	586669810	19080	19080	19080	19080	0
275	20230720	161100	586669810	19080	19080	19080	19080	0
276	20230720	161000	586669810	19080	19080	19080	19080	0
277	20230720	160900	586669810	19080	19080	19080	19080	0
278	20230720	160800	586669810	19080	19080	19080	19080	0
279	20230720	160700	586669810	19080	19080	19080	19080	0
280	20230720	160600	586669810	19080	19080	19080	19080	0
281	20230720	160500	586669810	19080	19080	19080	19080	0
282	20230720	160400	586669810	19080	19080	19080	19080	0
283	20230720	160300	586669810	19080	19080	19080	19080	0
284	20230720	160200	586669810	19080	19080	19080	19080	0
285	20230720	160100	586669810	19080	19080	19080	19080	0
286	20230720	160000	586669810	19080	19080	19080	19080	0
287	20230720	155900	586669810	19080	19080	19080	19080	0
288	20230720	155800	586669810	19080	19080	19080	19080	0
289	20230720	155700	586669810	19080	19080	19080	19080	0
290	20230720	155600	586669810	19080	19080	19080	19080	0
291	20230720	155500	586669810	19080	19080	19080	19080	0
292	20230720	155400	586669810	19080	19080	19080	19080	0
293	20230720	155300	586669810	19080	19080	19080	19080	0
294	20230720	155200	586669810	19080	19080	19080	19080	0
295	20230720	155100	586669810	19080	19080	19080	19080	0
296	20230720	155000	586669810	19080	19080	19080	19080	0
297	20230720	154900	586669810	19080	19080	19080	19080	0
298	20230720	154800	586669810	19080	19080	19080	19080	0
299	20230720	154700	586669810	19080	19080	19080	19080	0
300	20230720	154600	586669810	19080	19080	19080	19080	0
301	20230720	154500	586669810	19080	19080	19080	19080	0
302	20230720	154400	586669810	19080	19080	19080	19080	575
303	20230720	154300	586669810	19080	19080	19080	19080	0
304	20230720	154200	586669810	19080	19080	19080	19080	0
305	20230720	154100	586669810	19080	19080	19080	19080	0
306	20230720	154000	586669810	19080	19080	19080	19080	0
307	20230720	153900	586669810	19080	19080	19080	19080	0
308	20230720	153800	586669810	19080	19080	19080	19080	0
309	20230720	153700	586669810	19080	19080	19080	19080	0
310	20230720	153600	586669810	19080	19080	19080	19080	0
311	20230720	153500	586669810	19080	19080	19080	19080	0
312	20230720	153400	586669810	19080	19080	19080	19080	0
313	20230720	153300	586669810	19080	19080	19080	19080	0
314	20230720	153200	586669810	19080	19080	19080	19080	0
315	20230720	153100	586669810	19080	19080	19080	19080	0
316	20230720	153000	586669810	19080	19080	19080	19080	575
317	20230720	152900	575698810	19060	19060	19060	19060	0
318	20230720	152800	575698810	19060	19060	19060	19060	0
319	20230720	152700	575698810	19060	19060	19060	19060	0
320	20230720	152600	575698810	19060	19060	19060	19060	0
321	20230720	152500	575698810	19060	19060	19060	19060	0
322	20230720	152400	575698810	19060	19060	19060	19060	0
323	20230720	152300	575698810	19060	19060	19060	19060	0
324	20230720	152200	575698810	19060	19060	19060	19060	0
325	20230720	152100	575698810	19060	19060	19060	19060	0
326	20230720	152000	575698810	19060	19060	19060	19060	0
327	20230720	151900	575698810	19060	19060	19060	19060	5
328	20230720	151800	575603510	19060	19050	19060	19050	25
329	20230720	151700	575127160	19050	19050	19050	19050	10
330	20230720	151600	574936660	19050	19050	19060	19050	84
331	20230720	151500	573335960	19040	19050	19050	19040	24
332	20230720	151400	572878800	19050	19050	19050	19050	1
333	20230720	151300	572859750	19050	19060	19060	19050	84
334	20230720	151200	571258750	19060	19060	19060	19060	225
335	20230720	151100	566970250	19060	19030	19060	19030	227
336	20230720	151000	562648210	19030	19030	19030	19030	40
337	20230720	150900	561887010	19040	19040	19040	19040	1
338	20230720	150800	561867970	19010	19020	19020	19010	4
339	20230720	150700	561791920	19010	19010	19010	19010	20
340	20230720	150600	561411720	19040	19020	19040	19010	35
341	20230720	150500	560745970	19010	19010	19010	19010	42
342	20230720	150400	559947550	19020	19020	19020	19020	5
343	20230720	150300	559852450	19040	19040	19040	19040	5
344	20230720	150200	559757250	19050	19050	19050	19050	0
345	20230720	150100	559757250	19050	19050	19050	19050	0
346	20230720	150000	559757250	19050	19050	19050	19050	10
347	20230720	145900	559566750	19040	19030	19040	19030	20
348	20230720	145800	559185970	19030	19030	19030	19030	0
349	20230720	145700	559185970	19030	19030	19030	19030	14
350	20230720	145600	558919550	19030	19030	19030	19030	11
351	20230720	145500	558710220	19030	19030	19030	19030	1
352	20230720	145400	558691190	19040	19040	19040	19040	10
353	20230720	145300	558500790	19060	19060	19060	19060	26
354	20230720	145200	558005230	19090	19000	19090	19000	274
355	20230720	145100	552788410	19020	19020	19020	19020	1
356	20230720	145000	552769390	19000	19000	19000	19000	0
357	20230720	144900	552769390	19000	19000	19000	19000	0
358	20230720	144800	552769390	19000	19000	19000	19000	0
359	20230720	144700	552769390	19000	19000	19000	19000	9
360	20230720	144600	552598390	19000	19000	19000	19000	0
361	20230720	144500	552598390	19000	18990	19000	18990	17
362	20230720	144400	552275410	18980	18980	18980	18980	0
363	20230720	144300	552275410	18980	18980	18980	18980	0
364	20230720	144200	552275410	18980	18980	18980	18980	10
365	20230720	144100	552085610	18980	18980	18980	18980	0
366	20230720	144000	552085610	18980	18980	18980	18980	22
367	20230720	143900	551668050	18980	18980	18980	18980	7
368	20230720	143800	551535190	18980	18970	18980	18970	18
369	20230720	143700	551193720	18970	18970	18970	18970	16
370	20230720	143600	550890200	18980	18980	18980	18980	70
371	20230720	143500	549561600	18980	18980	18980	18980	0
372	20230720	143400	549561600	18980	18980	18980	18980	1
373	20230720	143300	549542620	19000	19000	19000	19000	0
374	20230720	143200	549542620	19000	18970	19000	18970	9
375	20230720	143100	549371650	18970	18970	18970	18970	0
376	20230720	143000	549371650	18970	18970	18970	18970	2
377	20230720	142900	549333710	18970	18970	18970	18970	0
378	20230720	142800	549333710	18970	18970	18970	18970	0
379	20230720	142700	549333710	18970	18970	18970	18970	0
380	20230720	142600	549333710	18970	18970	18970	18970	0
381	20230720	142500	549333710	18970	18970	18970	18970	116
382	20230720	142400	547133190	19090	19060	19090	19060	17
383	20230720	142300	546808690	18980	18980	18980	18980	207
384	20230720	142200	542879830	19000	19000	19000	19000	0
385	20230720	142100	542879830	19000	18990	19000	18990	523
386	20230720	142000	532943350	18980	18980	18980	18980	0
387	20230720	141900	532943350	18980	18980	18980	18980	1
388	20230720	141800	532924370	18990	18990	18990	18990	39
389	20230720	141700	532183760	18990	18990	18990	18990	4
390	20230720	141600	532107800	18990	18990	18990	18990	0
391	20230720	141500	532107800	18990	18990	18990	18990	0
392	20230720	141400	532107800	18990	18990	18990	18990	0
393	20230720	141300	532107800	18990	18990	18990	18990	0
394	20230720	141200	532107800	18990	18990	18990	18990	80
395	20230720	141100	530588600	18990	18990	18990	18990	15
396	20230720	141000	530303750	18990	18990	18990	18990	0
397	20230720	140900	530303750	18990	18990	18990	18990	1
398	20230720	140800	530284760	18990	18990	18990	18990	1
399	20230720	140700	530265770	18990	18990	18990	18990	0
400	20230720	140600	530265770	18990	18990	18990	18990	27
401	20230720	140500	529753040	18980	18980	18980	18980	0
402	20230720	140400	529753040	18980	18980	18980	18980	0
403	20230720	140300	529753040	18980	18980	18980	18980	0
404	20230720	140200	529753040	18980	18980	18980	18980	0
405	20230720	140100	529753040	18980	18980	18980	18980	0
406	20230720	140000	529753040	18980	18980	18980	18980	0
407	20230720	135900	529753040	18980	18980	18980	18980	0
408	20230720	135800	529753040	18980	18980	18980	18980	0
409	20230720	135700	529753040	18980	18980	18980	18980	0
410	20230720	135600	529753040	18980	18980	18980	18980	0
411	20230720	135500	529753040	18980	18990	18990	18980	3
412	20230720	135400	529696080	19000	19000	19000	19000	10
413	20230720	135300	529506080	19000	19000	19000	19000	5
414	20230720	135200	529411080	19000	18990	19000	18990	24
415	20230720	135100	528955190	18990	18990	18990	18990	200
416	20230720	135000	525157190	18990	18990	18990	18990	0
417	20230720	134900	525157190	18990	18990	18990	18990	12
418	20230720	134800	524929310	18990	18990	18990	18990	0
419	20230720	134700	524929310	18990	18980	18990	18980	31
420	20230720	134600	524340920	18990	18990	18990	18990	50
421	20230720	134500	523391420	18980	18980	18980	18980	21
422	20230720	134400	522992840	18980	18990	18990	18980	26
423	20230720	134300	522499300	18990	18990	18990	18990	0
424	20230720	134200	522499300	18990	18990	18990	18990	0
425	20230720	134100	522499300	18990	18990	18990	18990	40
426	20230720	134000	521739700	18990	18980	18990	18980	30
427	20230720	133900	521170100	18950	18960	18960	18950	11
428	20230720	133800	520961620	18950	18950	18950	18950	2
429	20230720	133700	520923720	18950	18950	18950	18950	1
430	20230720	133600	520904770	18940	18940	18940	18940	15
431	20230720	133500	520620670	18930	18930	18930	18930	0
432	20230720	133400	520620670	18930	18930	18930	18930	16
433	20230720	133300	520317790	18930	18940	18940	18930	150
434	20230720	133200	517477530	18950	18950	18950	18950	0
435	20230720	133100	517477530	18950	18940	18950	18940	44
436	20230720	133000	516643740	18940	18940	18940	18940	0
437	20230720	132900	516643740	18940	18940	18940	18940	5
438	20230720	132800	516549040	18940	18940	18940	18940	0
439	20230720	132700	516549040	18940	18950	18950	18940	72
440	20230720	132600	515185350	18950	18950	18950	18950	1
441	20230720	132500	515166400	18940	18940	18940	18940	0
442	20230720	132400	515166400	18940	18940	18940	18940	100
443	20230720	132300	513272400	18950	18950	18950	18950	52
444	20230720	132200	512287000	18950	18950	18950	18950	0
445	20230720	132100	512287000	18950	18960	18960	18950	39
446	20230720	132000	511547880	18960	18960	18960	18960	0
447	20230720	131900	511547880	18960	18960	18960	18960	7
448	20230720	131800	511415160	18960	18960	18960	18960	0
449	20230720	131700	511415160	18960	18960	18960	18960	53
450	20230720	131600	510410280	18960	18960	18960	18960	0
451	20230720	131500	510410280	18960	18960	18960	18960	104
452	20230720	131400	508438440	18950	18950	18950	18950	0
453	20230720	131300	508438440	18950	18950	18950	18950	0
454	20230720	131200	508438440	18950	18950	18950	18950	1
455	20230720	131100	508419490	18910	18910	18910	18910	0
456	20230720	131000	508419490	18910	18910	18910	18910	0
457	20230720	130900	508419490	18910	18920	18920	18910	425
458	20230720	130800	500382230	18910	18910	18910	18910	0
459	20230720	130700	500382230	18910	18910	18910	18910	0
460	20230720	130600	500382230	18910	18990	18990	18910	325
461	20230720	130500	494226540	18980	18980	18980	18980	200
462	20230720	130400	490430540	18990	18990	18990	18990	0
463	20230720	130300	490430540	18990	18990	18990	18990	10
464	20230720	130200	490240640	18980	18990	18990	18980	5
465	20230720	130100	490145730	18980	18980	18980	18980	0
466	20230720	130000	490145730	18980	18970	18980	18970	46
467	20230720	125900	489272680	18970	18980	18980	18970	4
468	20230720	125800	489196780	18980	18980	18980	18980	12
469	20230720	125700	488969020	18980	18980	18980	18980	0
470	20230720	125600	488969020	18980	18980	18980	18980	3
471	20230720	125500	488912080	18930	18930	18930	18930	0
472	20230720	125400	488912080	18930	18930	18930	18930	0
473	20230720	125300	488912080	18930	18930	18930	18930	17
474	20230720	125200	488590270	18930	18930	18930	18930	0
475	20230720	125100	488590270	18930	18930	18930	18930	0
476	20230720	125000	488590270	18930	18930	18930	18930	0
477	20230720	124900	488590270	18930	18930	18930	18930	10
478	20230720	124800	488400970	18950	18930	18950	18930	237
479	20230720	124700	483912190	18930	18930	18930	18930	0
480	20230720	124600	483912190	18930	18930	18930	18930	16
481	20230720	124500	483609310	18900	18900	18900	18900	0
482	20230720	124400	483609310	18900	18900	18900	18900	0
483	20230720	124300	483609310	18900	18900	18900	18900	0
484	20230720	124200	483609310	18900	18900	18900	18900	0
485	20230720	124100	483609310	18900	18900	18900	18900	0
486	20230720	124000	483609310	18900	18910	18910	18900	194
487	20230720	123900	479942490	18900	18900	18900	18900	0
488	20230720	123800	479942490	18900	18900	18900	18900	0
489	20230720	123700	479942490	18900	18900	18900	18900	0
490	20230720	123600	479942490	18900	18900	18900	18900	5
491	20230720	123500	479847990	18900	18900	18900	18900	0
492	20230720	123400	479847990	18900	18900	18900	18900	0
493	20230720	123300	479847990	18900	18900	18900	18900	0
494	20230720	123200	479847990	18900	18900	18900	18900	0
495	20230720	123100	479847990	18900	18920	18920	18900	100
496	20230720	123000	477956980	18910	18910	18910	18910	0
497	20230720	122900	477956980	18910	18910	18910	18910	0
498	20230720	122800	477956980	18910	18910	18910	18910	55
499	20230720	122700	476916930	18910	18910	18910	18910	20
500	20230720	122600	476538730	18910	18920	18920	18910	65
501	20230720	122500	475309530	18910	18910	18910	18910	0
502	20230720	122400	475309530	18910	18910	18910	18910	0
503	20230720	122300	475309530	18910	18910	18910	18910	283
504	20230720	122200	469958000	18900	18900	18900	18900	22
505	20230720	122100	469542200	18910	18910	18910	18910	3
506	20230720	122000	469485470	18900	18900	18900	18900	0
507	20230720	121900	469485470	18900	18900	18900	18900	0
508	20230720	121800	469485470	18900	18900	18900	18900	25
509	20230720	121700	469012970	18910	18910	18910	18910	17
510	20230720	121600	468691500	18890	18890	18890	18890	0
511	20230720	121500	468691500	18890	18890	18890	18890	66
512	20230720	121400	467444760	18890	18900	18900	18890	62
513	20230720	121300	466272970	18890	18890	18890	18890	195
514	20230720	121200	462589420	18890	18890	18890	18890	65
515	20230720	121100	461361570	18900	18900	18900	18900	52
516	20230720	121000	460378770	18900	18900	18900	18900	4
517	20230720	120900	460303170	18910	18910	18910	18910	51
518	20230720	120800	459338760	18900	18900	18900	18900	10
519	20230720	120700	459149760	18900	18900	18900	18900	55
520	20230720	120600	458110260	18900	18900	18900	18890	105
521	20230720	120500	456125810	18900	18900	18900	18890	72
522	20230720	120400	454765660	18900	18900	18900	18900	60
523	20230720	120300	453631660	18900	18900	18900	18900	5
524	20230720	120200	453537160	18890	18900	18900	18890	50
525	20230720	120100	452592610	18890	18890	18890	18890	0
526	20230720	120000	452592610	18890	18890	18900	18890	191
527	20230720	115900	448984250	18890	18890	18890	18890	10
528	20230720	115800	448795350	18900	18890	18900	18890	75
529	20230720	115700	447378500	18900	18900	18900	18900	1
530	20230720	115600	447359600	18900	18900	18900	18900	57
531	20230720	115500	446282300	18900	18900	18900	18900	0
532	20230720	115400	446282300	18900	18900	18910	18900	92
533	20230720	115300	444543490	18900	18900	18900	18900	0
534	20230720	115200	444543490	18900	18900	18900	18900	0
535	20230720	115100	444543490	18900	18910	18910	18900	70
536	20230720	115000	443220440	18900	18900	18900	18900	0
537	20230720	114900	443220440	18900	18890	18900	18890	116
538	20230720	114800	441028700	18890	18890	18890	18890	0
539	20230720	114700	441028700	18890	18890	18890	18890	65
540	20230720	114600	439800850	18900	18900	18900	18900	16
541	20230720	114500	439498450	18900	18900	18900	18900	12
542	20230720	114400	439271650	18900	18900	18900	18900	50
543	20230720	114300	438326650	18910	18910	18910	18910	328
544	20230720	114200	432124170	18900	18900	18900	18900	70
545	20230720	114100	430801170	18910	18910	18910	18910	16
546	20230720	114000	430498610	18910	18910	18910	18910	13
547	20230720	113900	430252780	18900	18910	18910	18900	242
548	20230720	113800	425676960	18910	18920	18920	18910	220
549	20230720	113700	421516560	18930	18930	18930	18930	1
550	20230720	113600	421497630	18930	18930	18930	18930	20
551	20230720	113500	421119030	18930	18930	18930	18930	16
552	20230720	113400	420816150	18930	18930	18930	18930	0
553	20230720	113300	420816150	18930	18940	18940	18930	75
554	20230720	113200	419396300	18940	18940	18940	18940	1
555	20230720	113100	419377360	18940	18940	18940	18930	76
556	20230720	113000	417938570	18940	18920	18940	18920	22
557	20230720	112900	417522290	18920	18920	18920	18920	65
558	20230720	112800	416292490	18920	18920	18920	18920	5
559	20230720	112700	416197890	18920	18930	18930	18920	100
560	20230720	112600	414305810	18930	18930	18930	18930	65
561	20230720	112500	413075360	18930	18930	18930	18930	85
562	20230720	112400	411466310	18920	18930	18930	18920	77
563	20230720	112300	410009360	18930	18930	18930	18930	50
564	20230720	112200	409062860	18930	18930	18930	18930	50
565	20230720	112100	408116360	18930	18930	18930	18930	42
566	20230720	112000	407321300	18910	18930	18930	18910	382
567	20230720	111900	400094080	18930	18930	18930	18930	21
568	20230720	111800	399696550	18930	18930	18930	18930	0
569	20230720	111700	399696550	18930	18930	18930	18920	105
570	20230720	111600	397709550	18920	18920	18920	18920	0
571	20230720	111500	397709550	18920	18940	18940	18920	105
572	20230720	111400	395722890	18940	18940	18940	18940	0
573	20230720	111300	395722890	18940	18930	18940	18930	203
574	20230720	111200	391878720	18930	18930	18930	18930	5
575	20230720	111100	391784070	18920	18910	18920	18910	87
576	20230720	111000	390138680	18920	18910	18920	18910	21
577	20230720	110900	389741560	18920	18920	18920	18920	21
578	20230720	110800	389344240	18920	18930	18930	18920	101
579	20230720	110700	387433310	18910	18910	18910	18910	0
580	20230720	110600	387433310	18910	18910	18910	18910	65
581	20230720	110500	386204160	18900	18880	18900	18880	321
582	20230720	110400	380142580	18880	18880	18880	18870	80
583	20230720	110300	378632830	18880	18880	18880	18880	132
584	20230720	110200	376140670	18880	18880	18880	18880	65
585	20230720	110100	374913470	18890	18890	18890	18890	47
586	20230720	110000	374025640	18890	18890	18890	18890	0
587	20230720	105900	374025640	18890	18890	18890	18890	70
588	20230720	105800	372703340	18890	18900	18900	18890	25
589	20230720	105700	372231040	18900	18950	18950	18900	14
590	20230720	105600	371966040	18880	18940	18940	18880	201
591	20230720	105500	368171100	18880	18880	18880	18880	211
592	20230720	105400	364187420	18890	18890	18890	18890	16
593	20230720	105300	363885180	18890	18890	18890	18890	0
594	20230720	105200	363885180	18890	18890	18890	18890	3
595	20230720	105100	363828510	18880	18880	18880	18880	112
596	20230720	105000	361713950	18880	18880	18880	18880	165
597	20230720	104900	358598750	18880	18880	18890	18880	10
598	20230720	104800	358409940	18880	18890	18890	18880	70
599	20230720	104700	357087690	18900	18890	18900	18880	260
600	20230720	104600	352178780	18900	18900	18900	18900	25
601	20230720	104500	351706280	18900	18900	18900	18900	64
602	20230720	104400	350496680	18900	18900	18900	18900	15
603	20230720	104300	350213180	18900	18870	18900	18850	676
604	20230720	104200	337465790	18870	18870	18870	18850	336
605	20230720	104100	331131200	18870	18900	18900	18870	70
606	20230720	104000	329809010	18930	18930	18930	18850	2327
607	20230720	103900	285855220	18930	18940	18940	18930	101
608	20230720	103800	283943280	18930	18930	18930	18930	0
609	20230720	103700	283943280	18930	18930	18930	18920	80
610	20230720	103600	282428930	18940	18940	18940	18940	142
611	20230720	103500	279739450	18940	18940	18940	18940	59
612	20230720	103400	278621990	18940	18940	18940	18940	6
613	20230720	103300	278508350	18990	18940	18990	18940	304
614	20230720	103200	272740840	18930	18930	18930	18930	66
615	20230720	103100	271491460	18940	18930	18940	18930	56
616	20230720	103000	270430920	18940	18930	18940	18930	95
617	20230720	102900	268632270	18930	18940	18940	18930	63
618	20230720	102800	267439480	18930	18930	18930	18930	65
619	20230720	102700	266209030	18930	18930	18930	18930	0
620	20230720	102600	266209030	18930	18920	18930	18920	43
621	20230720	102500	265395310	18920	18930	18930	18920	191
622	20230720	102400	261781390	18920	18920	18920	18920	0
623	20230720	102300	261781390	18920	18930	18960	18920	157
624	20230720	102200	258808990	18930	18930	18930	18930	89
625	20230720	102100	257124220	18930	18930	18930	18930	65
626	20230720	102000	255893770	18940	18940	18940	18940	12
627	20230720	101900	255666490	18940	18940	18940	18940	3
628	20230720	101800	255609670	18930	18930	18930	18930	65
629	20230720	101700	254379220	18930	18940	18940	18930	299
630	20230720	101600	248718630	18930	18940	18940	18930	126
631	20230720	101500	246332450	18940	18960	18960	18940	62
632	20230720	101400	245157620	18960	18960	18960	18950	105
633	20230720	101300	243167470	18950	18950	18950	18950	0
634	20230720	101200	243167470	18950	18950	18960	18950	78
635	20230720	101100	241689280	18960	18950	18960	18950	45
636	20230720	101000	240836110	18950	18960	18960	18950	427
637	20230720	100900	232743800	18960	18970	18970	18960	70
638	20230720	100800	231416550	18960	18960	18960	18960	10
639	20230720	100700	231226950	18960	18960	18960	18960	421
640	20230720	100600	223244790	18960	18960	18960	18960	0
641	20230720	100500	223244790	18960	18970	18970	18960	51
642	20230720	100400	222277580	18990	18970	18990	18960	62
643	20230720	100300	221101570	18970	18970	18970	18970	60
644	20230720	100200	219963370	18980	18980	18980	18980	0
645	20230720	100100	219963370	18980	18980	18980	18980	5
646	20230720	100000	219868470	18980	18970	18980	18950	332
647	20230720	095900	213576400	18950	18980	18980	18950	322
648	20230720	095800	207471500	18980	18980	18980	18970	75
649	20230720	095700	206048560	18980	18990	18990	18980	128
650	20230720	095600	203618970	18980	19000	19000	18980	76
651	20230720	095500	202175460	19000	19000	19000	18990	47
652	20230720	095400	201282470	19000	19000	19000	19000	619
653	20230720	095300	189521470	19000	19020	19020	19000	125
654	20230720	095200	187145290	19010	19010	19010	19010	112
655	20230720	095100	185016170	19020	19030	19030	19020	16
656	20230720	095000	184711770	19030	19030	19030	19030	0
657	20230720	094900	184711770	19030	19030	19030	19030	2
658	20230720	094800	184673710	19120	19030	19120	19000	1695
659	20230720	094700	152454090	19030	19030	19030	19030	129
660	20230720	094600	149999220	19020	19030	19030	19020	183
661	20230720	094500	146517200	19030	19040	19040	19030	12
662	20230720	094400	146288830	19040	19040	19050	19040	291
663	20230720	094300	140748140	19110	19110	19110	19110	1
664	20230720	094200	140729030	19040	19050	19050	19040	315
665	20230720	094100	134731390	19030	19030	19030	19030	0
666	20230720	094000	134731390	19030	19030	19030	19030	86
667	20230720	093900	133094810	19030	19040	19040	19030	145
668	20230720	093800	130335110	19030	19030	19030	19030	65
669	20230720	093700	129098160	19030	19110	19110	19030	229
670	20230720	093600	124737650	19100	19100	19100	19100	20
671	20230720	093500	124355650	19060	19060	19060	19060	65
672	20230720	093400	123116750	19050	19050	19050	19050	0
673	20230720	093300	123116750	19050	19050	19050	19050	65
674	20230720	093200	121878500	19030	19040	19040	19030	1005
675	20230720	093100	102743530	19030	19070	19070	19030	1024
676	20230720	093000	83238400	19050	19050	19050	19050	0
677	20230720	092900	83238400	19050	19050	19050	19050	84
678	20230720	092800	81638200	19080	19080	19080	19080	1
679	20230720	092700	81619120	19040	19040	19040	19040	200
680	20230720	092600	77811120	19040	19050	19050	19040	136
681	20230720	092500	75221510	19040	19040	19040	19040	0
682	20230720	092400	75221510	19040	19040	19040	19030	165
683	20230720	092300	72080910	19040	19040	19040	19040	0
684	20230720	092200	72080910	19040	19030	19040	19030	73
685	20230720	092100	70691640	19040	19050	19050	19040	42
686	20230720	092000	69891910	19100	19100	19100	19100	11
687	20230720	091900	69681810	19120	19120	19120	19120	50
688	20230720	091800	68725810	19100	19030	19100	19030	142
689	20230720	091700	66017100	19030	19070	19070	19030	416
690	20230720	091600	58096130	19130	19130	19130	19130	77
691	20230720	091500	56623120	19130	19150	19150	19130	66
692	20230720	091400	55360520	19150	19150	19150	19150	12
693	20230720	091300	55130720	19150	19150	19150	19150	1
694	20230720	091200	55111570	19130	19130	19130	19130	497
695	20230720	091100	45603960	19130	19130	19130	19130	106
696	20230720	091000	43576180	19130	19130	19130	19130	245
697	20230720	090900	38889330	19130	19050	19130	19050	549
698	20230720	090800	28420020	19050	19050	19050	19050	72
699	20230720	090700	27048420	19050	19060	19070	19050	633
700	20230720	090600	14983870	19070	19070	19080	19070	123
701	20230720	090500	12638160	19080	19080	19080	19080	54
702	20230720	090400	11607840	19090	19090	19090	19090	30
703	20230720	090300	11035140	19090	19090	19100	19080	117
704	20230720	090200	8802420	19080	19080	19080	19080	0
705	20230720	090100	8802420	19080	19160	19160	19080	151
706	20230720	090000	5917430	19160	19150	19160	19150	309