KissMeData/017940/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	185600	322647500	50200	50200	50200	50200	245
3	20230721	185500	322647500	50200	50200	50200	50200	0
4	20230721	185400	322647500	50200	50200	50200	50200	0
5	20230721	185300	322647500	50200	50200	50200	50200	0
6	20230721	185200	322647500	50200	50200	50200	50200	0
7	20230721	185100	322647500	50200	50200	50200	50200	0
8	20230721	185000	322647500	50200	50200	50200	50200	0
9	20230721	184900	322647500	50200	50200	50200	50200	0
10	20230721	184800	322647500	50200	50200	50200	50200	0
11	20230721	184700	322647500	50200	50200	50200	50200	0
12	20230721	184600	322647500	50200	50200	50200	50200	0
13	20230721	184500	322647500	50200	50200	50200	50200	0
14	20230721	184400	322647500	50200	50200	50200	50200	0
15	20230721	184300	322647500	50200	50200	50200	50200	0
16	20230721	184200	322647500	50200	50200	50200	50200	0
17	20230721	184100	322647500	50200	50200	50200	50200	0
18	20230721	184000	322647500	50200	50200	50200	50200	0
19	20230721	183900	322647500	50200	50200	50200	50200	0
20	20230721	183800	322647500	50200	50200	50200	50200	0
21	20230721	183700	322647500	50200	50200	50200	50200	0
22	20230721	183600	322647500	50200	50200	50200	50200	0
23	20230721	183500	322647500	50200	50200	50200	50200	0
24	20230721	183400	322647500	50200	50200	50200	50200	0
25	20230721	183300	322647500	50200	50200	50200	50200	0
26	20230721	183200	322647500	50200	50200	50200	50200	0
27	20230721	183100	322647500	50200	50200	50200	50200	0
28	20230721	183000	322647500	50200	50200	50200	50200	0
29	20230721	182900	322647500	50200	50200	50200	50200	0
30	20230721	182800	322647500	50200	50200	50200	50200	0
31	20230721	182700	322647500	50200	50200	50200	50200	0
32	20230721	182600	322647500	50200	50200	50200	50200	245
33	20230721	182500	322647500	50200	50200	50200	50200	0
34	20230721	182400	322647500	50200	50200	50200	50200	0
35	20230721	182300	322647500	50200	50200	50200	50200	0
36	20230721	182200	322647500	50200	50200	50200	50200	0
37	20230721	182100	322647500	50200	50200	50200	50200	0
38	20230721	182000	322647500	50200	50200	50200	50200	0
39	20230721	181900	322647500	50200	50200	50200	50200	0
40	20230721	181800	322647500	50200	50200	50200	50200	0
41	20230721	181700	322647500	50200	50200	50200	50200	0
42	20230721	181600	322647500	50200	50200	50200	50200	0
43	20230721	181500	322647500	50200	50200	50200	50200	0
44	20230721	181400	322647500	50200	50200	50200	50200	0
45	20230721	181300	322647500	50200	50200	50200	50200	0
46	20230721	181200	322647500	50200	50200	50200	50200	0
47	20230721	181100	322647500	50200	50200	50200	50200	0
48	20230721	181000	322647500	50200	50200	50200	50200	0
49	20230721	180900	322647500	50200	50200	50200	50200	0
50	20230721	180800	322647500	50200	50200	50200	50200	0
51	20230721	180700	322647500	50200	50200	50200	50200	0
52	20230721	180600	322647500	50200	50200	50200	50200	0
53	20230721	180500	322647500	50200	50200	50200	50200	0
54	20230721	180400	322647500	50200	50200	50200	50200	0
55	20230721	180300	322647500	50200	50200	50200	50200	0
56	20230721	180200	322647500	50200	50200	50200	50200	0
57	20230721	180100	322647500	50200	50200	50200	50200	0
58	20230721	180000	322647500	50200	50200	50200	50200	0
59	20230721	175900	322647500	50200	50200	50200	50200	0
60	20230721	175800	322647500	50200	50200	50200	50200	0
61	20230721	175700	322647500	50200	50200	50200	50200	0
62	20230721	175600	322647500	50200	50200	50200	50200	245
63	20230721	175500	322647500	50200	50200	50200	50200	0
64	20230721	175400	322647500	50200	50200	50200	50200	0
65	20230721	175300	322647500	50200	50200	50200	50200	0
66	20230721	175200	322647500	50200	50200	50200	50200	0
67	20230721	175100	322647500	50200	50200	50200	50200	0
68	20230721	175000	322647500	50200	50200	50200	50200	0
69	20230721	174900	322647500	50200	50200	50200	50200	0
70	20230721	174800	322647500	50200	50200	50200	50200	0
71	20230721	174700	322647500	50200	50200	50200	50200	0
72	20230721	174600	322647500	50200	50200	50200	50200	0
73	20230721	174500	322647500	50200	50200	50200	50200	0
74	20230721	174400	322647500	50200	50200	50200	50200	0
75	20230721	174300	322647500	50200	50200	50200	50200	0
76	20230721	174200	322647500	50200	50200	50200	50200	0
77	20230721	174100	322647500	50200	50200	50200	50200	0
78	20230721	174000	322647500	50200	50200	50200	50200	0
79	20230721	173900	322647500	50200	50200	50200	50200	0
80	20230721	173800	322647500	50200	50200	50200	50200	0
81	20230721	173700	322647500	50200	50200	50200	50200	0
82	20230721	173600	322647500	50200	50200	50200	50200	0
83	20230721	173500	322647500	50200	50200	50200	50200	0
84	20230721	173400	322647500	50200	50200	50200	50200	0
85	20230721	173300	322647500	50200	50200	50200	50200	0
86	20230721	173200	322647500	50200	50200	50200	50200	0
87	20230721	173100	322647500	50200	50200	50200	50200	0
88	20230721	173000	322647500	50200	50200	50200	50200	0
89	20230721	172900	322647500	50200	50200	50200	50200	0
90	20230721	172800	322647500	50200	50200	50200	50200	0
91	20230721	172700	322647500	50200	50200	50200	50200	0
92	20230721	172600	322647500	50200	50200	50200	50200	245
93	20230721	172500	322647500	50200	50200	50200	50200	0
94	20230721	172400	322647500	50200	50200	50200	50200	0
95	20230721	172300	322647500	50200	50200	50200	50200	0
96	20230721	172200	322647500	50200	50200	50200	50200	0
97	20230721	172100	322647500	50200	50200	50200	50200	0
98	20230721	172000	322647500	50200	50200	50200	50200	0
99	20230721	171900	322647500	50200	50200	50200	50200	0
100	20230721	171800	322647500	50200	50200	50200	50200	0
101	20230721	171700	322647500	50200	50200	50200	50200	0
102	20230721	171600	322647500	50200	50200	50200	50200	0
103	20230721	171500	322647500	50200	50200	50200	50200	0
104	20230721	171400	322647500	50200	50200	50200	50200	0
105	20230721	171300	322647500	50200	50200	50200	50200	0
106	20230721	171200	322647500	50200	50200	50200	50200	0
107	20230721	171100	322647500	50200	50200	50200	50200	0
108	20230721	171000	322647500	50200	50200	50200	50200	0
109	20230721	170900	322647500	50200	50200	50200	50200	0
110	20230721	170800	322647500	50200	50200	50200	50200	0
111	20230721	170700	322647500	50200	50200	50200	50200	0
112	20230721	170600	322647500	50200	50200	50200	50200	0
113	20230721	170500	322647500	50200	50200	50200	50200	0
114	20230721	170400	322647500	50200	50200	50200	50200	0
115	20230721	170300	322647500	50200	50200	50200	50200	0
116	20230721	170200	322647500	50200	50200	50200	50200	0
117	20230721	170100	322647500	50200	50200	50200	50200	0
118	20230721	170000	322647500	50200	50200	50200	50200	0
119	20230721	165900	322647500	50200	50200	50200	50200	0
120	20230721	165800	322647500	50200	50200	50200	50200	0
121	20230721	165700	322647500	50200	50200	50200	50200	0
122	20230721	165600	322647500	50200	50200	50200	50200	245
123	20230721	165500	322647500	50200	50200	50200	50200	0
124	20230721	165400	322647500	50200	50200	50200	50200	0
125	20230721	165300	322647500	50200	50200	50200	50200	0
126	20230721	165200	322647500	50200	50200	50200	50200	0
127	20230721	165100	322647500	50200	50200	50200	50200	0
128	20230721	165000	322647500	50200	50200	50200	50200	0
129	20230721	164900	322647500	50200	50200	50200	50200	0
130	20230721	164800	322647500	50200	50200	50200	50200	0
131	20230721	164700	322647500	50200	50200	50200	50200	0
132	20230721	164600	322647500	50200	50200	50200	50200	0
133	20230721	164500	322647500	50200	50200	50200	50200	0
134	20230721	164400	322647500	50200	50200	50200	50200	0
135	20230721	164300	322647500	50200	50200	50200	50200	0
136	20230721	164200	322647500	50200	50200	50200	50200	0
137	20230721	164100	322647500	50200	50200	50200	50200	0
138	20230721	164000	322647500	50200	50200	50200	50200	0
139	20230721	163900	322647500	50200	50200	50200	50200	0
140	20230721	163800	322647500	50200	50200	50200	50200	0
141	20230721	163700	322647500	50200	50200	50200	50200	0
142	20230721	163600	322647500	50200	50200	50200	50200	0
143	20230721	163500	322647500	50200	50200	50200	50200	0
144	20230721	163400	322647500	50200	50200	50200	50200	0
145	20230721	163300	322647500	50200	50200	50200	50200	0
146	20230721	163200	322647500	50200	50200	50200	50200	0
147	20230721	163100	322647500	50200	50200	50200	50200	0
148	20230721	163000	322647500	50200	50200	50200	50200	0
149	20230721	162900	322647500	50200	50200	50200	50200	0
150	20230721	162800	322647500	50200	50200	50200	50200	0
151	20230721	162700	322647500	50200	50200	50200	50200	0
152	20230721	162600	322647500	50200	50200	50200	50200	245
153	20230721	162500	322647500	50200	50200	50200	50200	0
154	20230721	162400	322647500	50200	50200	50200	50200	0
155	20230721	162300	322647500	50200	50200	50200	50200	0
156	20230721	162200	322647500	50200	50200	50200	50200	0
157	20230721	162100	322647500	50200	50200	50200	50200	0
158	20230721	162000	322647500	50200	50200	50200	50200	0
159	20230721	161900	322647500	50200	50200	50200	50200	0
160	20230721	161800	322647500	50200	50200	50200	50200	0
161	20230721	161700	322647500	50200	50200	50200	50200	0
162	20230721	161600	322647500	50200	50200	50200	50200	0
163	20230721	161500	322647500	50200	50200	50200	50200	0
164	20230721	161400	322647500	50200	50200	50200	50200	0
165	20230721	161300	322647500	50200	50200	50200	50200	0
166	20230721	161200	322647500	50200	50200	50200	50200	0
167	20230721	161100	322647500	50200	50200	50200	50200	0
168	20230721	161000	322647500	50200	50200	50200	50200	0
169	20230721	160900	322647500	50200	50200	50200	50200	0
170	20230721	160800	322647500	50200	50200	50200	50200	0
171	20230721	160700	322647500	50200	50200	50200	50200	0
172	20230721	160600	322647500	50200	50200	50200	50200	0
173	20230721	160500	322647500	50200	50200	50200	50200	0
174	20230721	160400	322647500	50200	50200	50200	50200	0
175	20230721	160300	322647500	50200	50200	50200	50200	0
176	20230721	160200	322647500	50200	50200	50200	50200	0
177	20230721	160100	322647500	50200	50200	50200	50200	0
178	20230721	160000	322647500	50200	50200	50200	50200	0
179	20230721	155900	322647500	50200	50200	50200	50200	0
180	20230721	155800	322647500	50200	50200	50200	50200	0
181	20230721	155700	322647500	50200	50200	50200	50200	0
182	20230721	155600	322647500	50200	50200	50200	50200	245
183	20230721	155500	322647500	50200	50200	50200	50200	0
184	20230721	155400	322647500	50200	50200	50200	50200	0
185	20230721	155300	322647500	50200	50200	50200	50200	0
186	20230721	155200	322647500	50200	50200	50200	50200	0
187	20230721	155100	322647500	50200	50200	50200	50200	0
188	20230721	155000	322647500	50200	50200	50200	50200	0
189	20230721	154900	322647500	50200	50200	50200	50200	0
190	20230721	154800	322647500	50200	50200	50200	50200	0
191	20230721	154700	322647500	50200	50200	50200	50200	0
192	20230721	154600	322647500	50200	50200	50200	50200	0
193	20230721	154500	322647500	50200	50200	50200	50200	0
194	20230721	154400	322647500	50200	50200	50200	50200	0
195	20230721	154300	322647500	50200	50200	50200	50200	0
196	20230721	154200	322647500	50200	50200	50200	50200	0
197	20230721	154100	322647500	50200	50200	50200	50200	0
198	20230721	154000	322647500	50200	50200	50200	50200	0
199	20230721	153900	322647500	50200	50200	50200	50200	0
200	20230721	153800	322647500	50200	50200	50200	50200	0
201	20230721	153700	322647500	50200	50200	50200	50200	0
202	20230721	153600	322647500	50200	50200	50200	50200	0
203	20230721	153500	322647500	50200	50200	50200	50200	0
204	20230721	153400	322647500	50200	50200	50200	50200	0
205	20230721	153300	322647500	50200	50200	50200	50200	0
206	20230721	153200	322647500	50200	50200	50200	50200	0
207	20230721	153100	322647500	50200	50200	50200	50200	0
208	20230721	153000	322647500	50200	50200	50200	50200	245
209	20230721	152900	310348500	50300	50300	50300	50300	0
210	20230721	152800	310348500	50300	50300	50300	50300	0
211	20230721	152700	310348500	50300	50300	50300	50300	0
212	20230721	152600	310348500	50300	50300	50300	50300	0
213	20230721	152500	310348500	50300	50300	50300	50300	0
214	20230721	152400	310348500	50300	50300	50300	50300	0
215	20230721	152300	310348500	50300	50300	50300	50300	0
216	20230721	152200	310348500	50300	50300	50300	50300	0
217	20230721	152100	310348500	50300	50300	50300	50300	0
218	20230721	152000	310348500	50300	50300	50300	50300	0
219	20230721	151900	310348500	50300	50300	50300	50300	2
220	20230721	151800	310247900	50100	50200	50200	50100	235
221	20230721	151700	298473500	50100	50200	50200	50100	35
222	20230721	151600	296719300	50300	50300	50300	50300	2
223	20230721	151500	296618700	50200	50200	50200	50200	0
224	20230721	151400	296618700	50200	50200	50200	50200	6
225	20230721	151300	296317500	50200	50200	50200	50200	6
226	20230721	151200	296016300	50100	50200	50200	50100	383
227	20230721	151100	276825900	50200	50200	50200	50200	0
228	20230721	151000	276825900	50200	50200	50200	50200	4
229	20230721	150900	276625100	50200	50200	50200	50200	113
230	20230721	150800	270952500	50200	50200	50200	50200	1
231	20230721	150700	270902300	50200	50200	50200	50200	1
232	20230721	150600	270852100	50300	50300	50300	50300	1
233	20230721	150500	270801800	50300	50300	50300	50300	0
234	20230721	150400	270801800	50300	50300	50300	50200	60
235	20230721	150300	267784000	50300	50300	50300	50300	0
236	20230721	150200	267784000	50300	50300	50300	50300	0
237	20230721	150100	267784000	50300	50300	50300	50300	1
238	20230721	150000	267733700	50200	50200	50200	50200	0
239	20230721	145900	267733700	50200	50200	50200	50200	0
240	20230721	145800	267733700	50200	50200	50200	50200	3
241	20230721	145700	267583100	50300	50300	50300	50300	0
242	20230721	145600	267583100	50300	50300	50300	50300	0
243	20230721	145500	267583100	50300	50300	50300	50300	0
244	20230721	145400	267583100	50300	50300	50300	50300	20
245	20230721	145300	266577100	50200	50200	50200	50200	3
246	20230721	145200	266426500	50200	50200	50200	50200	10
247	20230721	145100	265924500	50200	50200	50200	50200	0
248	20230721	145000	265924500	50200	50200	50200	50200	0
249	20230721	144900	265924500	50200	50200	50200	50200	0
250	20230721	144800	265924500	50200	50200	50200	50200	0
251	20230721	144700	265924500	50200	50200	50200	50200	0
252	20230721	144600	265924500	50200	50200	50200	50200	0
253	20230721	144500	265924500	50200	50200	50200	50200	40
254	20230721	144400	263916500	50200	50200	50200	50200	0
255	20230721	144300	263916500	50200	50200	50200	50200	0
256	20230721	144200	263916500	50200	50200	50200	50200	0
257	20230721	144100	263916500	50200	50200	50200	50200	0
258	20230721	144000	263916500	50200	50200	50200	50200	0
259	20230721	143900	263916500	50200	50200	50200	50200	0
260	20230721	143800	263916500	50200	50200	50200	50200	1
261	20230721	143700	263866300	50200	50200	50200	50200	160
262	20230721	143600	255834300	50200	50200	50200	50200	1
263	20230721	143500	255784100	50400	50400	50400	50400	10
264	20230721	143400	255280100	50300	50300	50300	50200	82
265	20230721	143300	251162200	50200	50200	50200	50200	0
266	20230721	143200	251162200	50200	50200	50200	50200	0
267	20230721	143100	251162200	50200	50200	50200	50200	120
268	20230721	143000	245138200	50200	50200	50200	50200	0
269	20230721	142900	245138200	50200	50200	50200	50200	0
270	20230721	142800	245138200	50200	50200	50200	50200	0
271	20230721	142700	245138200	50200	50200	50200	50200	0
272	20230721	142600	245138200	50200	50200	50200	50200	0
273	20230721	142500	245138200	50200	50300	50300	50200	100
274	20230721	142400	240118100	50300	50300	50300	50300	0
275	20230721	142300	240118100	50300	50300	50300	50300	32
276	20230721	142200	238508500	50200	50200	50200	50200	0
277	20230721	142100	238508500	50200	50200	50200	50200	100
278	20230721	142000	233488500	50200	50200	50200	50200	200
279	20230721	141900	223448500	50200	50200	50200	50200	0
280	20230721	141800	223448500	50200	50200	50200	50200	0
281	20230721	141700	223448500	50200	50200	50200	50200	29
282	20230721	141600	221992700	50200	50200	50200	50200	0
283	20230721	141500	221992700	50200	50200	50200	50200	0
284	20230721	141400	221992700	50200	50200	50200	50200	0
285	20230721	141300	221992700	50200	50200	50200	50200	180
286	20230721	141200	212956700	50400	50400	50400	50400	0
287	20230721	141100	212956700	50400	50400	50400	50400	15
288	20230721	141000	212200700	50400	50400	50400	50400	0
289	20230721	140900	212200700	50400	50400	50400	50400	1
290	20230721	140800	212150300	50400	50400	50400	50400	0
291	20230721	140700	212150300	50400	50400	50400	50400	0
292	20230721	140600	212150300	50400	50300	50400	50300	231
293	20230721	140500	200513400	50300	50300	50300	50300	3
294	20230721	140400	200362500	50300	50300	50300	50300	0
295	20230721	140300	200362500	50300	50300	50300	50300	0
296	20230721	140200	200362500	50300	50300	50300	50300	0
297	20230721	140100	200362500	50300	50300	50300	50300	0
298	20230721	140000	200362500	50300	50300	50300	50300	0
299	20230721	135900	200362500	50300	50300	50300	50300	0
300	20230721	135800	200362500	50300	50300	50300	50300	0
301	20230721	135700	200362500	50300	50300	50300	50300	4
302	20230721	135600	200161300	50200	50300	50300	50200	300
303	20230721	135500	185099900	50300	50300	50300	50300	0
304	20230721	135400	185099900	50300	50300	50300	50300	200
305	20230721	135300	175039900	50400	50400	50400	50400	0
306	20230721	135200	175039900	50400	50400	50400	50400	5
307	20230721	135100	174787900	50300	50300	50300	50300	0
308	20230721	135000	174787900	50300	50300	50300	50300	20
309	20230721	134900	173781900	50300	50300	50300	50300	0
310	20230721	134800	173781900	50300	50300	50300	50300	0
311	20230721	134700	173781900	50300	50300	50300	50300	2
312	20230721	134600	173681300	50300	50300	50300	50300	1
313	20230721	134500	173631000	50300	50300	50300	50300	3
314	20230721	134400	173480100	50300	50300	50300	50300	0
315	20230721	134300	173480100	50300	50300	50300	50300	0
316	20230721	134200	173480100	50300	50300	50300	50300	0
317	20230721	134100	173480100	50300	50300	50300	50300	0
318	20230721	134000	173480100	50300	50300	50300	50300	0
319	20230721	133900	173480100	50300	50300	50300	50300	0
320	20230721	133800	173480100	50300	50300	50300	50300	0
321	20230721	133700	173480100	50300	50300	50300	50300	0
322	20230721	133600	173480100	50300	50300	50300	50300	16
323	20230721	133500	172675300	50300	50300	50300	50300	0
324	20230721	133400	172675300	50300	50300	50300	50300	3
325	20230721	133300	172524400	50300	50300	50300	50300	0
326	20230721	133200	172524400	50300	50300	50300	50300	4
327	20230721	133100	172323200	50300	50300	50300	50300	20
328	20230721	133000	171317200	50300	50300	50300	50300	0
329	20230721	132900	171317200	50300	50300	50300	50300	0
330	20230721	132800	171317200	50300	50300	50300	50300	0
331	20230721	132700	171317200	50300	50300	50300	50300	0
332	20230721	132600	171317200	50300	50300	50300	50300	0
333	20230721	132500	171317200	50300	50300	50300	50300	0
334	20230721	132400	171317200	50300	50300	50300	50300	0
335	20230721	132300	171317200	50300	50300	50300	50300	5
336	20230721	132200	171065700	50300	50300	50300	50300	0
337	20230721	132100	171065700	50300	50300	50300	50300	0
338	20230721	132000	171065700	50300	50300	50300	50300	0
339	20230721	131900	171065700	50300	50300	50300	50300	29
340	20230721	131800	169607000	50300	50300	50300	50300	0
341	20230721	131700	169607000	50300	50300	50300	50300	0
342	20230721	131600	169607000	50300	50300	50300	50300	0
343	20230721	131500	169607000	50300	50300	50300	50300	0
344	20230721	131400	169607000	50300	50300	50300	50300	0
345	20230721	131300	169607000	50300	50300	50300	50300	0
346	20230721	131200	169607000	50300	50300	50300	50300	0
347	20230721	131100	169607000	50300	50300	50300	50300	0
348	20230721	131000	169607000	50300	50300	50300	50300	0
349	20230721	130900	169607000	50300	50300	50300	50300	0
350	20230721	130800	169607000	50300	50300	50300	50300	0
351	20230721	130700	169607000	50300	50300	50300	50300	25
352	20230721	130600	168349500	50300	50300	50300	50300	0
353	20230721	130500	168349500	50300	50300	50300	50300	0
354	20230721	130400	168349500	50300	50300	50300	50300	0
355	20230721	130300	168349500	50300	50300	50300	50300	0
356	20230721	130200	168349500	50300	50300	50300	50300	0
357	20230721	130100	168349500	50300	50300	50300	50300	0
358	20230721	130000	168349500	50300	50300	50300	50300	0
359	20230721	125900	168349500	50300	50300	50300	50300	0
360	20230721	125800	168349500	50300	50300	50300	50300	123
361	20230721	125700	162162600	50400	50400	50400	50400	1
362	20230721	125600	162112200	50300	50300	50300	50300	0
363	20230721	125500	162112200	50300	50300	50300	50300	0
364	20230721	125400	162112200	50300	50300	50300	50300	0
365	20230721	125300	162112200	50300	50300	50300	50300	0
366	20230721	125200	162112200	50300	50300	50300	50300	0
367	20230721	125100	162112200	50300	50300	50300	50300	2
368	20230721	125000	162011600	50300	50300	50300	50300	0
369	20230721	124900	162011600	50300	50300	50300	50300	0
370	20230721	124800	162011600	50300	50300	50300	50300	0
371	20230721	124700	162011600	50300	50300	50300	50300	100
372	20230721	124600	156981600	50300	50300	50300	50300	0
373	20230721	124500	156981600	50300	50300	50300	50300	0
374	20230721	124400	156981600	50300	50300	50300	50300	0
375	20230721	124300	156981600	50300	50300	50300	50300	0
376	20230721	124200	156981600	50300	50300	50300	50300	0
377	20230721	124100	156981600	50300	50300	50300	50300	0
378	20230721	124000	156981600	50300	50300	50300	50300	0
379	20230721	123900	156981600	50300	50300	50300	50300	18
380	20230721	123800	156076200	50400	50300	50400	50300	23
381	20230721	123700	154917200	50400	50400	50400	50400	21
382	20230721	123600	153858800	50300	50300	50300	50300	55
383	20230721	123500	151092300	50400	50400	50400	50400	0
384	20230721	123400	151092300	50400	50400	50400	50400	0
385	20230721	123300	151092300	50400	50400	50400	50400	0
386	20230721	123200	151092300	50400	50400	50400	50400	0
387	20230721	123100	151092300	50400	50400	50400	50400	0
388	20230721	123000	151092300	50400	50400	50400	50400	48
389	20230721	122900	148673100	50400	50400	50400	50400	0
390	20230721	122800	148673100	50400	50400	50400	50400	0
391	20230721	122700	148673100	50400	50400	50400	50400	0
392	20230721	122600	148673100	50400	50400	50400	50400	0
393	20230721	122500	148673100	50400	50400	50400	50400	5
394	20230721	122400	148421100	50400	50400	50400	50400	0
395	20230721	122300	148421100	50400	50400	50400	50400	0
396	20230721	122200	148421100	50400	50400	50400	50400	0
397	20230721	122100	148421100	50400	50400	50400	50400	0
398	20230721	122000	148421100	50400	50400	50400	50400	0
399	20230721	121900	148421100	50400	50400	50400	50400	0
400	20230721	121800	148421100	50400	50400	50400	50400	0
401	20230721	121700	148421100	50400	50400	50400	50400	0
402	20230721	121600	148421100	50400	50400	50400	50400	0
403	20230721	121500	148421100	50400	50400	50400	50400	15
404	20230721	121400	147665100	50400	50400	50400	50400	0
405	20230721	121300	147665100	50400	50400	50400	50400	0
406	20230721	121200	147665100	50400	50400	50400	50400	0
407	20230721	121100	147665100	50400	50400	50400	50400	0
408	20230721	121000	147665100	50400	50400	50400	50400	0
409	20230721	120900	147665100	50400	50400	50400	50400	100
410	20230721	120800	142625100	50400	50400	50400	50400	0
411	20230721	120700	142625100	50400	50400	50400	50400	0
412	20230721	120600	142625100	50400	50400	50400	50400	0
413	20230721	120500	142625100	50400	50400	50400	50400	0
414	20230721	120400	142625100	50400	50400	50400	50400	0
415	20230721	120300	142625100	50400	50400	50400	50400	0
416	20230721	120200	142625100	50400	50400	50400	50400	0
417	20230721	120100	142625100	50400	50400	50400	50400	0
418	20230721	120000	142625100	50400	50400	50400	50400	0
419	20230721	115900	142625100	50400	50400	50400	50400	0
420	20230721	115800	142625100	50400	50400	50400	50400	0
421	20230721	115700	142625100	50400	50400	50400	50400	0
422	20230721	115600	142625100	50400	50400	50400	50400	4
423	20230721	115500	142423500	50300	50300	50300	50300	1
424	20230721	115400	142373200	50400	50400	50400	50400	0
425	20230721	115300	142373200	50400	50400	50400	50400	1
426	20230721	115200	142322800	50300	50400	50400	50300	150
427	20230721	115100	134777300	50400	50400	50400	50400	0
428	20230721	115000	134777300	50400	50400	50400	50400	0
429	20230721	114900	134777300	50400	50400	50400	50400	0
430	20230721	114800	134777300	50400	50400	50400	50400	0
431	20230721	114700	134777300	50400	50400	50400	50400	0
432	20230721	114600	134777300	50400	50400	50400	50400	0
433	20230721	114500	134777300	50400	50400	50400	50400	0
434	20230721	114400	134777300	50400	50400	50400	50400	0
435	20230721	114300	134777300	50400	50400	50400	50400	4
436	20230721	114200	134575700	50400	50400	50400	50400	70
437	20230721	114100	131047700	50500	50500	50500	50500	1
438	20230721	114000	130997200	50400	50400	50400	50400	0
439	20230721	113900	130997200	50400	50400	50400	50400	50
440	20230721	113800	128477200	50400	50400	50400	50400	1
441	20230721	113700	128426800	50400	50400	50400	50400	4
442	20230721	113600	128225200	50400	50400	50400	50400	0
443	20230721	113500	128225200	50400	50400	50400	50400	0
444	20230721	113400	128225200	50400	50400	50400	50400	0
445	20230721	113300	128225200	50400	50400	50400	50400	0
446	20230721	113200	128225200	50400	50400	50400	50400	0
447	20230721	113100	128225200	50400	50400	50400	50400	0
448	20230721	113000	128225200	50400	50400	50400	50400	0
449	20230721	112900	128225200	50400	50400	50400	50400	1
450	20230721	112800	128174800	50500	50500	50500	50500	1
451	20230721	112700	128124300	50400	50400	50400	50400	1
452	20230721	112600	128073900	50500	50500	50500	50500	0
453	20230721	112500	128073900	50500	50500	50500	50500	1
454	20230721	112400	128023400	50500	50500	50500	50500	0
455	20230721	112300	128023400	50500	50500	50500	50500	0
456	20230721	112200	128023400	50500	50500	50500	50500	0
457	20230721	112100	128023400	50500	50500	50500	50500	0
458	20230721	112000	128023400	50500	50500	50500	50500	0
459	20230721	111900	128023400	50500	50500	50500	50500	0
460	20230721	111800	128023400	50500	50500	50500	50500	0
461	20230721	111700	128023400	50500	50500	50500	50500	4
462	20230721	111600	127821400	50400	50400	50400	50400	2
463	20230721	111500	127720600	50400	50400	50400	50400	0
464	20230721	111400	127720600	50400	50400	50400	50400	1
465	20230721	111300	127670200	50400	50400	50400	50400	0
466	20230721	111200	127670200	50400	50400	50400	50400	0
467	20230721	111100	127670200	50400	50400	50400	50400	10
468	20230721	111000	127166200	50500	50500	50500	50500	0
469	20230721	110900	127166200	50500	50500	50500	50500	0
470	20230721	110800	127166200	50500	50500	50500	50500	0
471	20230721	110700	127166200	50500	50500	50500	50500	0
472	20230721	110600	127166200	50500	50400	50500	50400	53
473	20230721	110500	124490700	50400	50400	50400	50400	484
474	20230721	110400	100097100	50400	50400	50400	50400	0
475	20230721	110300	100097100	50400	50400	50400	50400	0
476	20230721	110200	100097100	50400	50400	50400	50400	2
477	20230721	110100	99996300	50400	50400	50400	50400	0
478	20230721	110000	99996300	50400	50400	50400	50400	1
479	20230721	105900	99945900	50400	50400	50400	50400	13
480	20230721	105800	99290700	50400	50400	50400	50400	30
481	20230721	105700	97778700	50400	50400	50400	50400	13
482	20230721	105600	97123500	50400	50400	50400	50400	0
483	20230721	105500	97123500	50400	50400	50400	50400	1
484	20230721	105400	97073100	50500	50500	50500	50500	0
485	20230721	105300	97073100	50500	50500	50500	50500	1
486	20230721	105200	97022600	50400	50400	50400	50400	0
487	20230721	105100	97022600	50400	50300	50400	50300	276
488	20230721	105000	83134600	50300	50300	50300	50300	16
489	20230721	104900	82329800	50300	50300	50300	50300	0
490	20230721	104800	82329800	50300	50300	50300	50300	0
491	20230721	104700	82329800	50300	50300	50300	50300	0
492	20230721	104600	82329800	50300	50300	50300	50300	0
493	20230721	104500	82329800	50300	50300	50300	50300	19
494	20230721	104400	81374100	50300	50300	50300	50300	0
495	20230721	104300	81374100	50300	50300	50300	50300	0
496	20230721	104200	81374100	50300	50300	50300	50300	0
497	20230721	104100	81374100	50300	50300	50300	50300	0
498	20230721	104000	81374100	50300	50300	50300	50300	0
499	20230721	103900	81374100	50300	50300	50300	50300	6
500	20230721	103800	81072300	50400	50400	50400	50400	10
501	20230721	103700	80568300	50400	50400	50400	50400	0
502	20230721	103600	80568300	50400	50400	50400	50400	0
503	20230721	103500	80568300	50400	50400	50400	50400	0
504	20230721	103400	80568300	50400	50400	50400	50400	0
505	20230721	103300	80568300	50400	50400	50400	50400	0
506	20230721	103200	80568300	50400	50400	50400	50400	1
507	20230721	103100	80517900	50300	50300	50300	50300	0
508	20230721	103000	80517900	50300	50300	50300	50300	1
509	20230721	102900	80467600	50400	50400	50400	50400	0
510	20230721	102800	80467600	50400	50400	50400	50400	0
511	20230721	102700	80467600	50400	50400	50400	50400	0
512	20230721	102600	80467600	50400	50400	50400	50400	1
513	20230721	102500	80417200	50400	50400	50400	50400	0
514	20230721	102400	80417200	50400	50400	50400	50400	0
515	20230721	102300	80417200	50400	50400	50400	50400	0
516	20230721	102200	80417200	50400	50400	50400	50400	1
517	20230721	102100	80366800	50400	50400	50400	50400	0
518	20230721	102000	80366800	50400	50400	50400	50400	0
519	20230721	101900	80366800	50400	50400	50400	50400	0
520	20230721	101800	80366800	50400	50400	50400	50400	0
521	20230721	101700	80366800	50400	50400	50400	50400	0
522	20230721	101600	80366800	50400	50400	50400	50400	0
523	20230721	101500	80366800	50400	50400	50400	50400	0
524	20230721	101400	80366800	50400	50400	50400	50400	2
525	20230721	101300	80266000	50400	50400	50400	50400	1
526	20230721	101200	80215600	50500	50500	50500	50500	0
527	20230721	101100	80215600	50500	50500	50500	50500	0
528	20230721	101000	80215600	50500	50500	50500	50500	3
529	20230721	100900	80064100	50100	50300	50500	50100	400
530	20230721	100800	59996100	50200	50300	50300	50200	133
531	20230721	100700	53316200	50300	50300	50300	50300	0
532	20230721	100600	53316200	50300	50300	50300	50300	0
533	20230721	100500	53316200	50300	50300	50300	50300	0
534	20230721	100400	53316200	50300	50300	50300	50300	0
535	20230721	100300	53316200	50300	50500	50500	50300	226
536	20230721	100200	41941400	50500	50500	50500	50500	0
537	20230721	100100	41941400	50500	50500	50500	50500	10
538	20230721	100000	41436400	50600	50600	50600	50600	6
539	20230721	095900	41132800	50400	50400	50400	50400	0
540	20230721	095800	41132800	50400	50400	50400	50400	0
541	20230721	095700	41132800	50400	50400	50400	50400	0
542	20230721	095600	41132800	50400	50400	50400	50400	3
543	20230721	095500	40981600	50400	50500	50500	50400	10
544	20230721	095400	40476700	50600	50600	50600	50600	4
545	20230721	095300	40274300	50600	50600	50600	50600	0
546	20230721	095200	40274300	50600	50600	50600	50600	0
547	20230721	095100	40274300	50600	50600	50600	50600	1
548	20230721	095000	40223700	50600	50600	50600	50600	0
549	20230721	094900	40223700	50600	50600	50600	50600	0
550	20230721	094800	40223700	50600	50600	50600	50600	0
551	20230721	094700	40223700	50600	50600	50600	50600	0
552	20230721	094600	40223700	50600	50600	50600	50600	0
553	20230721	094500	40223700	50600	50600	50600	50600	0
554	20230721	094400	40223700	50600	50600	50600	50600	0
555	20230721	094300	40223700	50600	50600	50600	50600	62
556	20230721	094200	37086500	50700	50700	50700	50700	0
557	20230721	094100	37086500	50700	50700	50700	50700	0
558	20230721	094000	37086500	50700	50700	50700	50700	0
559	20230721	093900	37086500	50700	50700	50700	50700	0
560	20230721	093800	37086500	50700	50700	50700	50700	0
561	20230721	093700	37086500	50700	50600	50700	50600	70
562	20230721	093600	33542700	50300	50300	50300	50300	40
563	20230721	093500	31530700	50400	50300	50400	50300	87
564	20230721	093400	27146900	50200	50400	50400	50200	7
565	20230721	093300	26795300	50200	50300	50300	50200	6
566	20230721	093200	26494000	50400	50400	50400	50400	1
567	20230721	093100	26443600	50300	50200	50300	50200	35
568	20230721	093000	24683200	50300	50300	50300	50300	9
569	20230721	092900	24230500	50300	50300	50300	50300	90
570	20230721	092800	19703500	50400	50400	50400	50400	0
571	20230721	092700	19703500	50400	50400	50400	50400	0
572	20230721	092600	19703500	50400	50400	50400	50400	0
573	20230721	092500	19703500	50400	50400	50400	50400	28
574	20230721	092400	18292300	50400	50500	50500	50300	99
575	20230721	092300	13298900	50500	50500	50500	50500	1
576	20230721	092200	13248400	50600	50600	50600	50600	2
577	20230721	092100	13147200	50600	50600	50600	50600	30
578	20230721	092000	11629200	50600	50600	50600	50600	0
579	20230721	091900	11629200	50600	50600	50600	50600	0
580	20230721	091800	11629200	50600	50600	50600	50600	0
581	20230721	091700	11629200	50600	50600	50600	50600	0
582	20230721	091600	11629200	50600	50600	50600	50600	25
583	20230721	091500	10364200	50700	50700	50700	50700	40
584	20230721	091400	8336200	50800	50800	50800	50800	0
585	20230721	091300	8336200	50800	50800	50800	50800	7
586	20230721	091200	7980600	50900	50900	50900	50900	4
587	20230721	091100	7777000	50900	50900	50900	50900	2
588	20230721	091000	7675200	50900	50900	50900	50900	21
589	20230721	090900	6606300	50600	50600	50600	50600	0
590	20230721	090800	6606300	50600	50600	50600	50600	0
591	20230721	090700	6606300	50600	50600	50600	50600	0
592	20230721	090600	6606300	50600	50600	50600	50600	0
593	20230721	090500	6606300	50600	50600	50600	50600	18
594	20230721	090400	5695500	50700	50700	50700	50700	0
595	20230721	090300	5695500	50700	50700	50700	50700	0
596	20230721	090200	5695500	50700	50900	50900	50700	17
597	20230721	090100	4831800	50900	50900	50900	50900	1
598	20230721	090000	4780900	50700	51000	51000	50700	94