KissMeData/026960/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	190400	942656290	19170	19170	19170	19170	1960
3	20230717	190300	942656290	19170	19170	19170	19170	0
4	20230717	190200	942656290	19170	19170	19170	19170	0
5	20230717	190100	942656290	19170	19170	19170	19170	0
6	20230717	190000	942656290	19170	19170	19170	19170	0
7	20230717	185900	942656290	19170	19170	19170	19170	0
8	20230717	185800	942656290	19170	19170	19170	19170	0
9	20230717	185700	942656290	19170	19170	19170	19170	0
10	20230717	185600	942656290	19170	19170	19170	19170	0
11	20230717	185500	942656290	19170	19170	19170	19170	0
12	20230717	185400	942656290	19170	19170	19170	19170	0
13	20230717	185300	942656290	19170	19170	19170	19170	0
14	20230717	185200	942656290	19170	19170	19170	19170	0
15	20230717	185100	942656290	19170	19170	19170	19170	0
16	20230717	185000	942656290	19170	19170	19170	19170	0
17	20230717	184900	942656290	19170	19170	19170	19170	0
18	20230717	184800	942656290	19170	19170	19170	19170	0
19	20230717	184700	942656290	19170	19170	19170	19170	0
20	20230717	184600	942656290	19170	19170	19170	19170	0
21	20230717	184500	942656290	19170	19170	19170	19170	0
22	20230717	184400	942656290	19170	19170	19170	19170	0
23	20230717	184300	942656290	19170	19170	19170	19170	0
24	20230717	184200	942656290	19170	19170	19170	19170	0
25	20230717	184100	942656290	19170	19170	19170	19170	0
26	20230717	184000	942656290	19170	19170	19170	19170	0
27	20230717	183900	942656290	19170	19170	19170	19170	0
28	20230717	183800	942656290	19170	19170	19170	19170	0
29	20230717	183700	942656290	19170	19170	19170	19170	0
30	20230717	183600	942656290	19170	19170	19170	19170	0
31	20230717	183500	942656290	19170	19170	19170	19170	0
32	20230717	183400	942656290	19170	19170	19170	19170	1960
33	20230717	183300	942656290	19170	19170	19170	19170	0
34	20230717	183200	942656290	19170	19170	19170	19170	0
35	20230717	183100	942656290	19170	19170	19170	19170	0
36	20230717	183000	942656290	19170	19170	19170	19170	0
37	20230717	182900	942656290	19170	19170	19170	19170	0
38	20230717	182800	942656290	19170	19170	19170	19170	0
39	20230717	182700	942656290	19170	19170	19170	19170	0
40	20230717	182600	942656290	19170	19170	19170	19170	0
41	20230717	182500	942656290	19170	19170	19170	19170	0
42	20230717	182400	942656290	19170	19170	19170	19170	0
43	20230717	182300	942656290	19170	19170	19170	19170	0
44	20230717	182200	942656290	19170	19170	19170	19170	0
45	20230717	182100	942656290	19170	19170	19170	19170	0
46	20230717	182000	942656290	19170	19170	19170	19170	0
47	20230717	181900	942656290	19170	19170	19170	19170	0
48	20230717	181800	942656290	19170	19170	19170	19170	0
49	20230717	181700	942656290	19170	19170	19170	19170	0
50	20230717	181600	942656290	19170	19170	19170	19170	0
51	20230717	181500	942656290	19170	19170	19170	19170	0
52	20230717	181400	942656290	19170	19170	19170	19170	0
53	20230717	181300	942656290	19170	19170	19170	19170	0
54	20230717	181200	942656290	19170	19170	19170	19170	0
55	20230717	181100	942656290	19170	19170	19170	19170	0
56	20230717	181000	942656290	19170	19170	19170	19170	0
57	20230717	180900	942656290	19170	19170	19170	19170	0
58	20230717	180800	942656290	19170	19170	19170	19170	0
59	20230717	180700	942656290	19170	19170	19170	19170	0
60	20230717	180600	942656290	19170	19170	19170	19170	0
61	20230717	180500	942656290	19170	19170	19170	19170	0
62	20230717	180400	942656290	19170	19170	19170	19170	1960
63	20230717	180300	942656290	19170	19170	19170	19170	0
64	20230717	180200	942656290	19170	19170	19170	19170	0
65	20230717	180100	942656290	19170	19170	19170	19170	0
66	20230717	180000	942656290	19170	19170	19170	19170	0
67	20230717	175900	942656290	19170	19170	19170	19170	0
68	20230717	175800	942656290	19170	19170	19170	19170	0
69	20230717	175700	942656290	19170	19170	19170	19170	0
70	20230717	175600	942656290	19170	19170	19170	19170	0
71	20230717	175500	942656290	19170	19170	19170	19170	0
72	20230717	175400	942656290	19170	19170	19170	19170	0
73	20230717	175300	942656290	19170	19170	19170	19170	0
74	20230717	175200	942656290	19170	19170	19170	19170	0
75	20230717	175100	942656290	19170	19170	19170	19170	0
76	20230717	175000	942656290	19170	19170	19170	19170	0
77	20230717	174900	942656290	19170	19170	19170	19170	0
78	20230717	174800	942656290	19170	19170	19170	19170	0
79	20230717	174700	942656290	19170	19170	19170	19170	0
80	20230717	174600	942656290	19170	19170	19170	19170	0
81	20230717	174500	942656290	19170	19170	19170	19170	0
82	20230717	174400	942656290	19170	19170	19170	19170	0
83	20230717	174300	942656290	19170	19170	19170	19170	0
84	20230717	174200	942656290	19170	19170	19170	19170	0
85	20230717	174100	942656290	19170	19170	19170	19170	0
86	20230717	174000	942656290	19170	19170	19170	19170	0
87	20230717	173900	942656290	19170	19170	19170	19170	0
88	20230717	173800	942656290	19170	19170	19170	19170	0
89	20230717	173700	942656290	19170	19170	19170	19170	0
90	20230717	173600	942656290	19170	19170	19170	19170	0
91	20230717	173500	942656290	19170	19170	19170	19170	0
92	20230717	173400	942656290	19170	19170	19170	19170	1960
93	20230717	173300	942656290	19170	19170	19170	19170	0
94	20230717	173200	942656290	19170	19170	19170	19170	0
95	20230717	173100	942656290	19170	19170	19170	19170	0
96	20230717	173000	942656290	19170	19170	19170	19170	0
97	20230717	172900	942656290	19170	19170	19170	19170	0
98	20230717	172800	942656290	19170	19170	19170	19170	0
99	20230717	172700	942656290	19170	19170	19170	19170	0
100	20230717	172600	942656290	19170	19170	19170	19170	0
101	20230717	172500	942656290	19170	19170	19170	19170	0
102	20230717	172400	942656290	19170	19170	19170	19170	0
103	20230717	172300	942656290	19170	19170	19170	19170	0
104	20230717	172200	942656290	19170	19170	19170	19170	0
105	20230717	172100	942656290	19170	19170	19170	19170	0
106	20230717	172000	942656290	19170	19170	19170	19170	0
107	20230717	171900	942656290	19170	19170	19170	19170	0
108	20230717	171800	942656290	19170	19170	19170	19170	0
109	20230717	171700	942656290	19170	19170	19170	19170	0
110	20230717	171600	942656290	19170	19170	19170	19170	0
111	20230717	171500	942656290	19170	19170	19170	19170	0
112	20230717	171400	942656290	19170	19170	19170	19170	0
113	20230717	171300	942656290	19170	19170	19170	19170	0
114	20230717	171200	942656290	19170	19170	19170	19170	0
115	20230717	171100	942656290	19170	19170	19170	19170	0
116	20230717	171000	942656290	19170	19170	19170	19170	0
117	20230717	170900	942656290	19170	19170	19170	19170	0
118	20230717	170800	942656290	19170	19170	19170	19170	0
119	20230717	170700	942656290	19170	19170	19170	19170	0
120	20230717	170600	942656290	19170	19170	19170	19170	0
121	20230717	170500	942656290	19170	19170	19170	19170	0
122	20230717	170400	942656290	19170	19170	19170	19170	1960
123	20230717	170300	942656290	19170	19170	19170	19170	0
124	20230717	170200	942656290	19170	19170	19170	19170	0
125	20230717	170100	942656290	19170	19170	19170	19170	0
126	20230717	170000	942656290	19170	19170	19170	19170	0
127	20230717	165900	942656290	19170	19170	19170	19170	0
128	20230717	165800	942656290	19170	19170	19170	19170	0
129	20230717	165700	942656290	19170	19170	19170	19170	0
130	20230717	165600	942656290	19170	19170	19170	19170	0
131	20230717	165500	942656290	19170	19170	19170	19170	0
132	20230717	165400	942656290	19170	19170	19170	19170	0
133	20230717	165300	942656290	19170	19170	19170	19170	0
134	20230717	165200	942656290	19170	19170	19170	19170	0
135	20230717	165100	942656290	19170	19170	19170	19170	0
136	20230717	165000	942656290	19170	19170	19170	19170	0
137	20230717	164900	942656290	19170	19170	19170	19170	0
138	20230717	164800	942656290	19170	19170	19170	19170	0
139	20230717	164700	942656290	19170	19170	19170	19170	0
140	20230717	164600	942656290	19170	19170	19170	19170	0
141	20230717	164500	942656290	19170	19170	19170	19170	0
142	20230717	164400	942656290	19170	19170	19170	19170	0
143	20230717	164300	942656290	19170	19170	19170	19170	0
144	20230717	164200	942656290	19170	19170	19170	19170	0
145	20230717	164100	942656290	19170	19170	19170	19170	0
146	20230717	164000	942656290	19170	19170	19170	19170	0
147	20230717	163900	942656290	19170	19170	19170	19170	0
148	20230717	163800	942656290	19170	19170	19170	19170	0
149	20230717	163700	942656290	19170	19170	19170	19170	0
150	20230717	163600	942656290	19170	19170	19170	19170	0
151	20230717	163500	942656290	19170	19170	19170	19170	0
152	20230717	163400	942656290	19170	19170	19170	19170	1960
153	20230717	163300	942656290	19170	19170	19170	19170	0
154	20230717	163200	942656290	19170	19170	19170	19170	0
155	20230717	163100	942656290	19170	19170	19170	19170	0
156	20230717	163000	942656290	19170	19170	19170	19170	0
157	20230717	162900	942656290	19170	19170	19170	19170	0
158	20230717	162800	942656290	19170	19170	19170	19170	0
159	20230717	162700	942656290	19170	19170	19170	19170	0
160	20230717	162600	942656290	19170	19170	19170	19170	0
161	20230717	162500	942656290	19170	19170	19170	19170	0
162	20230717	162400	942656290	19170	19170	19170	19170	0
163	20230717	162300	942656290	19170	19170	19170	19170	0
164	20230717	162200	942656290	19170	19170	19170	19170	0
165	20230717	162100	942656290	19170	19170	19170	19170	0
166	20230717	162000	942656290	19170	19170	19170	19170	0
167	20230717	161900	942656290	19170	19170	19170	19170	0
168	20230717	161800	942656290	19170	19170	19170	19170	0
169	20230717	161700	942656290	19170	19170	19170	19170	0
170	20230717	161600	942656290	19170	19170	19170	19170	0
171	20230717	161500	942656290	19170	19170	19170	19170	0
172	20230717	161400	942656290	19170	19170	19170	19170	0
173	20230717	161300	942656290	19170	19170	19170	19170	0
174	20230717	161200	942656290	19170	19170	19170	19170	0
175	20230717	161100	942656290	19170	19170	19170	19170	0
176	20230717	161000	942656290	19170	19170	19170	19170	0
177	20230717	160900	942656290	19170	19170	19170	19170	0
178	20230717	160800	942656290	19170	19170	19170	19170	0
179	20230717	160700	942656290	19170	19170	19170	19170	0
180	20230717	160600	942656290	19170	19170	19170	19170	0
181	20230717	160500	942656290	19170	19170	19170	19170	0
182	20230717	160400	942656290	19170	19170	19170	19170	1960
183	20230717	160300	942656290	19170	19170	19170	19170	0
184	20230717	160200	942656290	19170	19170	19170	19170	0
185	20230717	160100	942656290	19170	19170	19170	19170	0
186	20230717	160000	942656290	19170	19170	19170	19170	0
187	20230717	155900	942656290	19170	19170	19170	19170	0
188	20230717	155800	942656290	19170	19170	19170	19170	0
189	20230717	155700	942656290	19170	19170	19170	19170	0
190	20230717	155600	942656290	19170	19170	19170	19170	0
191	20230717	155500	942656290	19170	19170	19170	19170	0
192	20230717	155400	942656290	19170	19170	19170	19170	0
193	20230717	155300	942656290	19170	19170	19170	19170	0
194	20230717	155200	942656290	19170	19170	19170	19170	0
195	20230717	155100	942656290	19170	19170	19170	19170	0
196	20230717	155000	942656290	19170	19170	19170	19170	0
197	20230717	154900	942656290	19170	19170	19170	19170	0
198	20230717	154800	942656290	19170	19170	19170	19170	0
199	20230717	154700	942656290	19170	19170	19170	19170	0
200	20230717	154600	942656290	19170	19170	19170	19170	0
201	20230717	154500	942656290	19170	19170	19170	19170	0
202	20230717	154400	942656290	19170	19170	19170	19170	0
203	20230717	154300	942656290	19170	19170	19170	19170	0
204	20230717	154200	942656290	19170	19170	19170	19170	0
205	20230717	154100	942656290	19170	19170	19170	19170	0
206	20230717	154000	942656290	19170	19170	19170	19170	0
207	20230717	153900	942656290	19170	19170	19170	19170	0
208	20230717	153800	942656290	19170	19170	19170	19170	0
209	20230717	153700	942656290	19170	19170	19170	19170	0
210	20230717	153600	942656290	19170	19170	19170	19170	0
211	20230717	153500	942656290	19170	19170	19170	19170	0
212	20230717	153400	942656290	19170	19170	19170	19170	1960
213	20230717	153300	942656290	19170	19170	19170	19170	0
214	20230717	153200	942656290	19170	19170	19170	19170	0
215	20230717	153100	942656290	19170	19170	19170	19170	0
216	20230717	153000	942656290	19170	19170	19170	19170	1960
217	20230717	152900	905083090	19170	19170	19170	19170	0
218	20230717	152800	905083090	19170	19170	19170	19170	0
219	20230717	152700	905083090	19170	19170	19170	19170	0
220	20230717	152600	905083090	19170	19170	19170	19170	0
221	20230717	152500	905083090	19170	19170	19170	19170	0
222	20230717	152400	905083090	19170	19170	19170	19170	0
223	20230717	152300	905083090	19170	19170	19170	19170	0
224	20230717	152200	905083090	19170	19170	19170	19170	0
225	20230717	152100	905083090	19170	19170	19170	19170	0
226	20230717	152000	905083090	19170	19170	19170	19170	0
227	20230717	151900	905083090	19170	19200	19200	19170	81
228	20230717	151800	903528310	19190	19170	19190	19170	659
229	20230717	151700	890891660	19170	19180	19180	19170	115
230	20230717	151600	888686210	19170	19180	19180	19170	353
231	20230717	151500	881916390	19180	19170	19180	19170	319
232	20230717	151400	875798340	19180	19170	19180	19170	211
233	20230717	151300	871752330	19180	19180	19180	19170	197
234	20230717	151200	867975200	19180	19170	19180	19170	419
235	20230717	151100	859940360	19180	19180	19180	19170	1029
236	20230717	151000	840213360	19180	19170	19180	19170	777
237	20230717	150900	825317290	19170	19170	19180	19170	140
238	20230717	150800	822632530	19170	19180	19180	19170	224
239	20230717	150700	818337120	19180	19170	19180	19170	97
240	20230717	150600	816477020	19180	19180	19180	19170	54
241	20230717	150500	815441320	19170	19170	19180	19170	78
242	20230717	150400	813946050	19170	19180	19180	19170	14
243	20230717	150300	813677640	19170	19170	19170	19170	555
244	20230717	150200	803038290	19170	19170	19170	19170	2
245	20230717	150100	802999950	19180	19170	19180	19170	38
246	20230717	150000	802271240	19170	19180	19180	19170	112
247	20230717	145900	800123160	19180	19180	19180	19180	66
248	20230717	145800	798857280	19180	19180	19180	19180	14
249	20230717	145700	798588760	19180	19180	19180	19180	21
250	20230717	145600	798185980	19180	19220	19220	19170	821
251	20230717	145500	782419960	19210	19210	19220	19210	70
252	20230717	145400	781075160	19210	19210	19210	19210	119
253	20230717	145300	778789170	19200	19180	19200	19180	21
254	20230717	145200	778385990	19180	19190	19200	19180	106
255	20230717	145100	776351470	19190	19190	19190	19190	43
256	20230717	145000	775526300	19190	19180	19190	19180	170
257	20230717	144900	772264010	19210	19210	19210	19210	20
258	20230717	144800	771879810	19210	19220	19220	19210	334
259	20230717	144700	765463660	19210	19210	19220	19210	101
260	20230717	144600	763523320	19210	19170	19210	19170	95
261	20230717	144500	761699330	19180	19180	19180	19180	14
262	20230717	144400	761430810	19200	19190	19200	19190	261
263	20230717	144300	756421260	19190	19180	19190	19180	453
264	20230717	144200	747732690	19180	19180	19180	19180	75
265	20230717	144100	746294190	19190	19190	19190	19190	102
266	20230717	144000	744336810	19190	19190	19190	19190	121
267	20230717	143900	742014820	19190	19180	19190	19180	191
268	20230717	143800	738351410	19210	19210	19210	19210	0
269	20230717	143700	738351410	19210	19210	19210	19210	201
270	20230717	143600	734490200	19210	19210	19210	19210	220
271	20230717	143500	730264000	19210	19190	19210	19190	185
272	20230717	143400	726710580	19190	19190	19190	19190	0
273	20230717	143300	726710580	19190	19180	19190	19180	76
274	20230717	143200	725252390	19190	19210	19210	19180	210
275	20230717	143100	721219030	19220	19220	19220	19220	17
276	20230717	143000	720892290	19220	19190	19220	19190	58
277	20230717	142900	719777680	19220	19220	19240	19220	157
278	20230717	142800	716759170	19220	19200	19220	19200	802
279	20230717	142700	701359220	19200	19200	19200	19200	23
280	20230717	142600	700917620	19190	19180	19200	19180	263
281	20230717	142500	695869300	19190	19190	19190	19190	109
282	20230717	142400	693777590	19180	19180	19190	19180	368
283	20230717	142300	686719180	19180	19180	19180	19180	1
284	20230717	142200	686700000	19180	19180	19180	19170	142
285	20230717	142100	683977680	19180	19180	19180	19180	2
286	20230717	142000	683939320	19180	19170	19180	19170	87
287	20230717	141900	682271190	19170	19190	19190	19170	1689
288	20230717	141800	649881660	19190	19190	19200	19180	176
289	20230717	141700	646504270	19190	19180	19190	19170	337
290	20230717	141600	640040560	19180	19170	19180	19170	159
291	20230717	141500	636991870	19170	19170	19170	19170	0
292	20230717	141400	636991870	19170	19160	19170	19160	676
293	20230717	141300	624036660	19160	19160	19160	19160	0
294	20230717	141200	624036660	19160	19160	19160	19160	2
295	20230717	141100	623998340	19160	19160	19160	19160	0
296	20230717	141000	623998340	19160	19160	19160	19160	2
297	20230717	140900	623960020	19150	19160	19160	19150	241
298	20230717	140800	619342510	19160	19160	19160	19160	1
299	20230717	140700	619323350	19170	19170	19170	19170	44
300	20230717	140600	618479870	19160	19160	19160	19160	18
301	20230717	140500	618134990	19160	19170	19170	19160	295
302	20230717	140400	612482440	19160	19170	19170	19160	25
303	20230717	140300	612003330	19160	19160	19160	19160	8
304	20230717	140200	611850050	19160	19160	19160	19160	23
305	20230717	140100	611409370	19160	19130	19160	19130	1191
306	20230717	140000	588607090	19140	19140	19140	19130	27
307	20230717	135900	588090430	19130	19130	19130	19130	13
308	20230717	135800	587841740	19130	19130	19130	19130	10
309	20230717	135700	587650440	19140	19130	19140	19130	393
310	20230717	135600	580128530	19130	19130	19130	19130	12
311	20230717	135500	579898970	19130	19130	19130	19130	0
312	20230717	135400	579898970	19130	19130	19130	19130	523
313	20230717	135300	569893980	19140	19140	19140	19140	0
314	20230717	135200	569893980	19140	19140	19140	19140	26
315	20230717	135100	569396340	19140	19140	19140	19140	11
316	20230717	135000	569185800	19140	19140	19140	19140	47
317	20230717	134900	568286220	19140	19140	19140	19140	0
318	20230717	134800	568286220	19140	19140	19140	19130	252
319	20230717	134700	563462950	19140	19140	19140	19140	14
320	20230717	134600	563194990	19140	19140	19140	19140	0
321	20230717	134500	563194990	19140	19140	19140	19130	8
322	20230717	134400	563041890	19140	19140	19140	19140	150
323	20230717	134300	560170890	19140	19140	19140	19140	30
324	20230717	134200	559596690	19140	19140	19140	19140	0
325	20230717	134100	559596690	19140	19140	19140	19140	0
326	20230717	134000	559596690	19140	19140	19140	19140	1
327	20230717	133900	559577550	19140	19140	19140	19140	49
328	20230717	133800	558639690	19140	19140	19140	19140	1
329	20230717	133700	558620550	19140	19140	19140	19140	100
330	20230717	133600	556706550	19140	19140	19140	19140	50
331	20230717	133500	555749550	19140	19140	19140	19140	1
332	20230717	133400	555730410	19140	19140	19140	19140	10
333	20230717	133300	555539010	19140	19140	19140	19140	0
334	20230717	133200	555539010	19140	19140	19140	19140	36
335	20230717	133100	554849970	19140	19140	19140	19140	0
336	20230717	133000	554849970	19140	19120	19140	19120	1509
337	20230717	132900	525993040	19110	19110	19110	19110	13
338	20230717	132800	525744610	19110	19110	19110	19110	10
339	20230717	132700	525553510	19120	19110	19120	19110	25
340	20230717	132600	525075640	19120	19120	19120	19110	27
341	20230717	132500	524559490	19110	19110	19110	19110	14
342	20230717	132400	524291950	19110	19110	19110	19110	23
343	20230717	132300	523852420	19110	19110	19110	19110	8
344	20230717	132200	523699540	19110	19110	19110	19110	14
345	20230717	132100	523432000	19110	19110	19110	19110	24
346	20230717	132000	522973360	19110	19110	19110	19110	13
347	20230717	131900	522724930	19120	19110	19120	19110	11
348	20230717	131800	522514710	19110	19110	19110	19110	12
349	20230717	131700	522285390	19110	19110	19110	19110	10
350	20230717	131600	522094290	19110	19110	19110	19110	11
351	20230717	131500	521884080	19120	19120	19120	19110	68
352	20230717	131400	520584040	19110	19120	19120	19110	13
353	20230717	131300	520335600	19110	19120	19120	19110	11
354	20230717	131200	520125380	19110	19120	19120	19110	48
355	20230717	131100	519208020	19110	19120	19120	19110	2
356	20230717	131000	519169790	19120	19120	19120	19120	0
357	20230717	130900	519169790	19120	19110	19120	19110	42
358	20230717	130800	518367030	19120	19120	19120	19120	1
359	20230717	130700	518347910	19120	19120	19120	19120	1
360	20230717	130600	518328790	19110	19110	19110	19110	5
361	20230717	130500	518233240	19110	19110	19110	19110	7
362	20230717	130400	518099470	19110	19110	19110	19110	0
363	20230717	130300	518099470	19110	19110	19110	19110	1
364	20230717	130200	518080360	19120	19120	19120	19120	0
365	20230717	130100	518080360	19120	19120	19120	19120	0
366	20230717	130000	518080360	19120	19120	19120	19120	1
367	20230717	125900	518061240	19110	19110	19110	19110	0
368	20230717	125800	518061240	19110	19110	19110	19110	100
369	20230717	125700	516150240	19110	19110	19110	19110	0
370	20230717	125600	516150240	19110	19110	19110	19110	262
371	20230717	125500	511143420	19120	19120	19120	19120	0
372	20230717	125400	511143420	19120	19120	19120	19120	1
373	20230717	125300	511124300	19120	19120	19120	19120	36
374	20230717	125200	510435980	19110	19110	19110	19110	20
375	20230717	125100	510053780	19110	19110	19110	19110	0
376	20230717	125000	510053780	19110	19120	19120	19110	31
377	20230717	124900	509461340	19110	19120	19120	19110	14
378	20230717	124800	509193670	19120	19120	19120	19120	1
379	20230717	124700	509174550	19110	19110	19110	19110	347
380	20230717	124600	502543380	19100	19100	19100	19100	0
381	20230717	124500	502543380	19100	19100	19100	19100	0
382	20230717	124400	502543380	19100	19100	19100	19100	0
383	20230717	124300	502543380	19100	19100	19100	19100	0
384	20230717	124200	502543380	19100	19110	19110	19100	78
385	20230717	124100	501052960	19110	19110	19110	19110	57
386	20230717	124000	499963690	19110	19110	19110	19110	48
387	20230717	123900	499046410	19130	19130	19130	19130	1
388	20230717	123800	499027280	19100	19100	19100	19100	0
389	20230717	123700	499027280	19100	19100	19100	19100	0
390	20230717	123600	499027280	19100	19100	19100	19100	19
391	20230717	123500	498664380	19130	19130	19130	19130	1
392	20230717	123400	498645250	19120	19120	19120	19120	0
393	20230717	123300	498645250	19120	19120	19120	19120	0
394	20230717	123200	498645250	19120	19120	19120	19120	83
395	20230717	123100	497058290	19110	19110	19110	19110	0
396	20230717	123000	497058290	19110	19110	19110	19110	191
397	20230717	122900	493408280	19110	19110	19110	19110	53
398	20230717	122800	492395450	19110	19110	19110	19110	6
399	20230717	122700	492280790	19110	19110	19110	19110	10
400	20230717	122600	492089690	19110	19110	19110	19110	0
401	20230717	122500	492089690	19110	19160	19160	19110	609
402	20230717	122400	480427270	19170	19170	19170	19170	0
403	20230717	122300	480427270	19170	19170	19170	19170	2
404	20230717	122200	480388930	19170	19170	19170	19170	3
405	20230717	122100	480331420	19170	19170	19170	19170	10
406	20230717	122000	480139720	19170	19170	19170	19170	0
407	20230717	121900	480139720	19170	19170	19170	19170	20
408	20230717	121800	479756320	19170	19160	19170	19160	161
409	20230717	121700	476670130	19160	19120	19160	19120	285
410	20230717	121600	471219470	19120	19120	19120	19120	1
411	20230717	121500	471200350	19120	19120	19120	19120	0
412	20230717	121400	471200350	19120	19120	19120	19120	0
413	20230717	121300	471200350	19120	19120	19120	19120	2
414	20230717	121200	471162110	19110	19110	19110	19110	10
415	20230717	121100	470971010	19120	19120	19120	19120	0
416	20230717	121000	470971010	19120	19120	19120	19120	18
417	20230717	120900	470626850	19120	19120	19120	19120	25
418	20230717	120800	470148850	19120	19120	19120	19120	1
419	20230717	120700	470129730	19110	19110	19110	19110	0
420	20230717	120600	470129730	19110	19110	19110	19110	456
421	20230717	120500	461415570	19110	19110	19110	19110	0
422	20230717	120400	461415570	19110	19110	19110	19110	174
423	20230717	120300	458090430	19110	19110	19110	19110	1
424	20230717	120200	458071320	19110	19110	19110	19110	0
425	20230717	120100	458071320	19110	19110	19110	19110	54
426	20230717	120000	457039380	19110	19110	19110	19110	146
427	20230717	115900	454249320	19110	19110	19110	19110	0
428	20230717	115800	454249320	19110	19110	19110	19110	0
429	20230717	115700	454249320	19110	19110	19110	19110	161
430	20230717	115600	451172610	19110	19110	19110	19110	0
431	20230717	115500	451172610	19110	19110	19110	19110	1
432	20230717	115400	451153500	19110	19110	19110	19110	1
433	20230717	115300	451134390	19170	19120	19170	19120	145
434	20230717	115200	448358690	19120	19170	19170	19120	6
435	20230717	115100	448243920	19170	19170	19170	19170	49
436	20230717	115000	447304590	19110	19110	19110	19110	0
437	20230717	114900	447304590	19110	19110	19150	19100	561
438	20230717	114800	436581540	19110	19110	19110	19110	0
439	20230717	114700	436581540	19110	19110	19110	19110	0
440	20230717	114600	436581540	19110	19110	19110	19110	0
441	20230717	114500	436581540	19110	19110	19110	19110	59
442	20230717	114400	435454050	19110	19110	19110	19110	0
443	20230717	114300	435454050	19110	19110	19110	19110	192
444	20230717	114200	431784930	19110	19110	19110	19110	0
445	20230717	114100	431784930	19110	19110	19110	19110	0
446	20230717	114000	431784930	19110	19110	19110	19110	0
447	20230717	113900	431784930	19110	19110	19110	19110	0
448	20230717	113800	431784930	19110	19110	19110	19110	1
449	20230717	113700	431765820	19110	19110	19110	19110	0
450	20230717	113600	431765820	19110	19100	19110	19100	799
451	20230717	113500	416504440	19100	19100	19100	19100	3
452	20230717	113400	416447140	19100	19100	19100	19100	2
453	20230717	113300	416408940	19110	19100	19110	19100	2
454	20230717	113200	416370730	19100	19110	19110	19100	2
455	20230717	113100	416332520	19100	19100	19110	19100	19
456	20230717	113000	415969560	19110	19100	19110	19100	2
457	20230717	112900	415931350	19100	19100	19100	19100	102
458	20230717	112800	413983150	19100	19100	19100	19100	161
459	20230717	112700	410908050	19100	19100	19110	19100	7
460	20230717	112600	410774310	19110	19110	19110	19100	4
461	20230717	112500	410697880	19100	19110	19110	19100	3
462	20230717	112400	410640570	19110	19110	19110	19100	4
463	20230717	112300	410564140	19100	19100	19100	19100	3
464	20230717	112200	410506840	19100	19100	19100	19100	3
465	20230717	112100	410449540	19110	19100	19110	19100	7
466	20230717	112000	410315780	19100	19100	19100	19100	2
467	20230717	111900	410277580	19110	19150	19150	19100	199
468	20230717	111800	406475130	19100	19100	19100	19100	3
469	20230717	111700	406417830	19090	19170	19170	19090	2
470	20230717	111600	406379570	19090	19180	19180	19090	168
471	20230717	111500	403157420	19190	19190	19190	19190	0
472	20230717	111400	403157420	19190	19140	19190	19090	101
473	20230717	111300	401224230	19140	19100	19140	19100	142
474	20230717	111200	398507720	19100	19110	19110	19090	212
475	20230717	111100	394457610	19130	19130	19130	19130	48
476	20230717	111000	393539370	19130	19130	19130	19130	0
477	20230717	110900	393539370	19130	19110	19130	19110	800
478	20230717	110800	378244170	19100	19100	19100	19100	147
479	20230717	110700	375436470	19110	19110	19110	19110	1
480	20230717	110600	375417360	19110	19110	19110	19110	0
481	20230717	110500	375417360	19110	19110	19110	19110	50
482	20230717	110400	374461860	19110	19110	19110	19110	1
483	20230717	110300	374442750	19100	19100	19100	19100	0
484	20230717	110200	374442750	19100	19110	19120	19100	228
485	20230717	110100	370087560	19110	19130	19140	19110	197
486	20230717	110000	366320040	19130	19150	19160	19130	133
487	20230717	105900	363774040	19180	19170	19180	19170	96
488	20230717	105800	361932920	19190	19190	19190	19190	115
489	20230717	105700	359726070	19190	19190	19190	19190	10
490	20230717	105600	359534170	19190	19150	19190	19150	247
491	20230717	105500	354796650	19150	19150	19150	19150	146
492	20230717	105400	352000750	19150	19150	19150	19150	1
493	20230717	105300	351981600	19150	19150	19150	19150	0
494	20230717	105200	351981600	19150	19140	19150	19140	22
495	20230717	105100	351560470	19150	19150	19150	19150	66
496	20230717	105000	350296570	19170	19170	19170	19170	45
497	20230717	104900	349433920	19170	19160	19170	19160	96
498	20230717	104800	347593890	19160	19160	19160	19150	97
499	20230717	104700	345735910	19150	19150	19150	19150	0
500	20230717	104600	345735910	19150	19150	19150	19150	234
501	20230717	104500	341254810	19150	19100	19150	19100	665
502	20230717	104400	328552100	19100	19100	19100	19100	52
503	20230717	104300	327558900	19100	19100	19100	19100	55
504	20230717	104200	326508400	19100	19100	19100	19100	0
505	20230717	104100	326508400	19100	19100	19100	19100	1
506	20230717	104000	326489300	19090	19090	19090	19090	99
507	20230717	103900	324599390	19090	19090	19090	19090	300
508	20230717	103800	318872390	19090	19090	19090	19090	1007
509	20230717	103700	299648760	19100	19100	19100	19100	100
510	20230717	103600	297738760	19100	19100	19100	19100	2
511	20230717	103500	297700560	19100	19090	19100	19090	190
512	20230717	103400	294072920	19090	19100	19100	19090	76
513	20230717	103300	292621600	19100	19100	19100	19100	4
514	20230717	103200	292545200	19100	19100	19100	19100	0
515	20230717	103100	292545200	19100	19100	19100	19100	30
516	20230717	103000	291972200	19100	19100	19100	19100	10
517	20230717	102900	291781200	19100	19100	19100	19100	1
518	20230717	102800	291762100	19100	19100	19100	19100	52
519	20230717	102700	290768900	19100	19100	19100	19100	52
520	20230717	102600	289775700	19110	19100	19110	19100	200
521	20230717	102500	285954700	19100	19100	19100	19100	0
522	20230717	102400	285954700	19100	19090	19100	19090	1009
523	20230717	102300	266687360	19080	19080	19080	19080	9
524	20230717	102200	266515640	19090	19090	19090	19090	11
525	20230717	102100	266305650	19080	19080	19080	19080	0
526	20230717	102000	266305650	19080	19040	19080	19040	266
527	20230717	101900	261237160	19040	19040	19040	19040	0
528	20230717	101800	261237160	19040	19030	19040	19030	122
529	20230717	101700	258914960	19030	19030	19030	19020	79
530	20230717	101600	257411870	19030	19030	19030	19030	21
531	20230717	101500	257012240	19030	19040	19040	19030	288
532	20230717	101400	251530050	19040	19040	19040	19040	33
533	20230717	101300	250901730	19050	19050	19050	19050	0
534	20230717	101200	250901730	19050	19040	19050	19040	180
535	20230717	101100	247473530	19040	19040	19040	19040	0
536	20230717	101000	247473530	19040	19050	19050	19040	44
537	20230717	100900	246635760	19030	19030	19030	19030	28
538	20230717	100800	246102920	19030	19030	19030	19030	4
539	20230717	100700	246026800	19030	19030	19040	19030	309
540	20230717	100600	240145810	19030	19050	19050	19030	411
541	20230717	100500	232319650	19070	19070	19080	19070	40
542	20230717	100400	231556800	19080	19080	19090	19080	145
543	20230717	100300	228790190	19090	19090	19090	19080	263
544	20230717	100200	223769630	19090	19090	19090	19080	36
545	20230717	100100	223082500	19080	19090	19090	19080	155
546	20230717	100000	220124100	19090	19040	19090	19040	1461
547	20230717	095900	192285640	19040	19040	19050	19040	62
548	20230717	095800	191105080	19040	19040	19040	19040	20
549	20230717	095700	190724280	19040	19040	19040	19040	7
550	20230717	095600	190591000	19040	19040	19040	19040	124
551	20230717	095500	188230040	19040	19040	19040	19040	10
552	20230717	095400	188039640	19050	19050	19050	19050	0
553	20230717	095300	188039640	19050	19050	19050	19050	34
554	20230717	095200	187391940	19050	19070	19070	19050	259
555	20230717	095100	182455590	19080	19080	19080	19080	16
556	20230717	095000	182150310	19080	19080	19080	19080	5
557	20230717	094900	182054910	19090	19080	19090	19080	257
558	20230717	094800	177151220	19090	19050	19090	19050	429
559	20230717	094700	168975380	19050	19040	19050	19040	3
560	20230717	094600	168918250	19050	19050	19050	19050	0
561	20230717	094500	168918250	19050	19050	19050	19050	320
562	20230717	094400	162822250	19050	19020	19050	19020	381
563	20230717	094300	155572080	19020	19010	19020	19010	20
564	20230717	094200	155191780	19010	19030	19030	19010	167
565	20230717	094100	152015900	19030	19050	19050	19030	205
566	20230717	094000	148112780	19050	19050	19050	19040	13
567	20230717	093900	147865220	19040	19050	19050	19040	92
568	20230717	093800	146113530	19050	19050	19050	19050	2
569	20230717	093700	146075430	19040	19040	19040	19040	12
570	20230717	093600	145846950	19040	19070	19070	19020	374
571	20230717	093500	138724650	19070	19070	19070	19070	0
572	20230717	093400	138724650	19070	19080	19080	19070	83
573	20230717	093300	137141830	19080	19080	19080	19080	2
574	20230717	093200	137103670	19080	19080	19080	19070	21
575	20230717	093100	136703130	19060	19030	19060	19030	331
576	20230717	093000	130401050	19030	19030	19030	19030	0
577	20230717	092900	130401050	19030	19030	19030	19030	108
578	20230717	092800	128345810	19050	19050	19050	19050	14
579	20230717	092700	128079110	19060	19080	19080	19060	114
580	20230717	092600	125905990	19080	19080	19080	19080	0
581	20230717	092500	125905990	19080	19080	19080	19080	117
582	20230717	092400	123673630	19070	19030	19070	19020	274
583	20230717	092300	118459180	19010	19070	19070	19010	37
584	20230717	092200	117755450	19070	19080	19080	19070	21
585	20230717	092100	117354910	19080	19080	19080	19080	7
586	20230717	092000	117221350	19090	19000	19090	19000	818
587	20230717	091900	101666620	19000	19000	19000	18990	58
588	20230717	091800	100565100	18990	18980	18990	18980	230
589	20230717	091700	96198990	18980	18980	18980	18980	241
590	20230717	091600	91624810	18980	18970	18980	18970	17
591	20230717	091500	91302250	18970	19000	19000	18970	69
592	20230717	091400	89993050	18970	18970	18970	18970	0
593	20230717	091300	89993050	18970	18970	18970	18970	69
594	20230717	091200	88684120	18970	18970	18970	18970	344
595	20230717	091100	82158440	18970	18970	18970	18970	302
596	20230717	091000	76429500	18970	18960	18970	18960	85
597	20230717	090900	74817880	18970	18960	18970	18960	58
598	20230717	090800	73718150	18960	18960	18960	18960	271
599	20230717	090700	68579990	18970	19000	19000	18970	838
600	20230717	090600	52661850	19010	19010	19010	19010	84
601	20230717	090500	51065010	19010	19010	19010	19000	314
602	20230717	090400	45097670	19010	19040	19040	19010	153
603	20230717	090300	42187680	19030	19050	19070	19030	291
604	20230717	090200	36644900	19040	19080	19120	19040	412
605	20230717	090100	28790440	19090	19110	19110	19090	821
606	20230717	090000	13108090	19140	19140	19140	19120	685