KissMeData/143240/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	201200	136299090	19980	19980	19980	19980	102
3	20230719	201100	136299090	19980	19980	19980	19980	0
4	20230719	201000	136299090	19980	19980	19980	19980	0
5	20230719	200900	136299090	19980	19980	19980	19980	0
6	20230719	200800	136299090	19980	19980	19980	19980	0
7	20230719	200700	136299090	19980	19980	19980	19980	0
8	20230719	200600	136299090	19980	19980	19980	19980	0
9	20230719	200500	136299090	19980	19980	19980	19980	0
10	20230719	200400	136299090	19980	19980	19980	19980	0
11	20230719	200300	136299090	19980	19980	19980	19980	0
12	20230719	200200	136299090	19980	19980	19980	19980	0
13	20230719	200100	136299090	19980	19980	19980	19980	0
14	20230719	200000	136299090	19980	19980	19980	19980	0
15	20230719	195900	136299090	19980	19980	19980	19980	0
16	20230719	195800	136299090	19980	19980	19980	19980	0
17	20230719	195700	136299090	19980	19980	19980	19980	0
18	20230719	195600	136299090	19980	19980	19980	19980	0
19	20230719	195500	136299090	19980	19980	19980	19980	0
20	20230719	195400	136299090	19980	19980	19980	19980	0
21	20230719	195300	136299090	19980	19980	19980	19980	0
22	20230719	195200	136299090	19980	19980	19980	19980	0
23	20230719	195100	136299090	19980	19980	19980	19980	0
24	20230719	195000	136299090	19980	19980	19980	19980	0
25	20230719	194900	136299090	19980	19980	19980	19980	0
26	20230719	194800	136299090	19980	19980	19980	19980	0
27	20230719	194700	136299090	19980	19980	19980	19980	0
28	20230719	194600	136299090	19980	19980	19980	19980	0
29	20230719	194500	136299090	19980	19980	19980	19980	0
30	20230719	194400	136299090	19980	19980	19980	19980	0
31	20230719	194300	136299090	19980	19980	19980	19980	0
32	20230719	194200	136299090	19980	19980	19980	19980	102
33	20230719	194100	136299090	19980	19980	19980	19980	0
34	20230719	194000	136299090	19980	19980	19980	19980	0
35	20230719	193900	136299090	19980	19980	19980	19980	0
36	20230719	193800	136299090	19980	19980	19980	19980	0
37	20230719	193700	136299090	19980	19980	19980	19980	0
38	20230719	193600	136299090	19980	19980	19980	19980	0
39	20230719	193500	136299090	19980	19980	19980	19980	0
40	20230719	193400	136299090	19980	19980	19980	19980	0
41	20230719	193300	136299090	19980	19980	19980	19980	0
42	20230719	193200	136299090	19980	19980	19980	19980	0
43	20230719	193100	136299090	19980	19980	19980	19980	0
44	20230719	193000	136299090	19980	19980	19980	19980	0
45	20230719	192900	136299090	19980	19980	19980	19980	0
46	20230719	192800	136299090	19980	19980	19980	19980	0
47	20230719	192700	136299090	19980	19980	19980	19980	0
48	20230719	192600	136299090	19980	19980	19980	19980	0
49	20230719	192500	136299090	19980	19980	19980	19980	0
50	20230719	192400	136299090	19980	19980	19980	19980	0
51	20230719	192300	136299090	19980	19980	19980	19980	0
52	20230719	192200	136299090	19980	19980	19980	19980	0
53	20230719	192100	136299090	19980	19980	19980	19980	0
54	20230719	192000	136299090	19980	19980	19980	19980	0
55	20230719	191900	136299090	19980	19980	19980	19980	0
56	20230719	191800	136299090	19980	19980	19980	19980	0
57	20230719	191700	136299090	19980	19980	19980	19980	0
58	20230719	191600	136299090	19980	19980	19980	19980	0
59	20230719	191500	136299090	19980	19980	19980	19980	0
60	20230719	191400	136299090	19980	19980	19980	19980	0
61	20230719	191300	136299090	19980	19980	19980	19980	0
62	20230719	191200	136299090	19980	19980	19980	19980	102
63	20230719	191100	136299090	19980	19980	19980	19980	0
64	20230719	191000	136299090	19980	19980	19980	19980	0
65	20230719	190900	136299090	19980	19980	19980	19980	0
66	20230719	190800	136299090	19980	19980	19980	19980	0
67	20230719	190700	136299090	19980	19980	19980	19980	0
68	20230719	190600	136299090	19980	19980	19980	19980	0
69	20230719	190500	136299090	19980	19980	19980	19980	0
70	20230719	190400	136299090	19980	19980	19980	19980	0
71	20230719	190300	136299090	19980	19980	19980	19980	0
72	20230719	190200	136299090	19980	19980	19980	19980	0
73	20230719	190100	136299090	19980	19980	19980	19980	0
74	20230719	190000	136299090	19980	19980	19980	19980	0
75	20230719	185900	136299090	19980	19980	19980	19980	0
76	20230719	185800	136299090	19980	19980	19980	19980	0
77	20230719	185700	136299090	19980	19980	19980	19980	0
78	20230719	185600	136299090	19980	19980	19980	19980	0
79	20230719	185500	136299090	19980	19980	19980	19980	0
80	20230719	185400	136299090	19980	19980	19980	19980	0
81	20230719	185300	136299090	19980	19980	19980	19980	0
82	20230719	185200	136299090	19980	19980	19980	19980	0
83	20230719	185100	136299090	19980	19980	19980	19980	0
84	20230719	185000	136299090	19980	19980	19980	19980	0
85	20230719	184900	136299090	19980	19980	19980	19980	0
86	20230719	184800	136299090	19980	19980	19980	19980	0
87	20230719	184700	136299090	19980	19980	19980	19980	0
88	20230719	184600	136299090	19980	19980	19980	19980	0
89	20230719	184500	136299090	19980	19980	19980	19980	0
90	20230719	184400	136299090	19980	19980	19980	19980	0
91	20230719	184300	136299090	19980	19980	19980	19980	0
92	20230719	184200	136299090	19980	19980	19980	19980	102
93	20230719	184100	136299090	19980	19980	19980	19980	0
94	20230719	184000	136299090	19980	19980	19980	19980	0
95	20230719	183900	136299090	19980	19980	19980	19980	0
96	20230719	183800	136299090	19980	19980	19980	19980	0
97	20230719	183700	136299090	19980	19980	19980	19980	0
98	20230719	183600	136299090	19980	19980	19980	19980	0
99	20230719	183500	136299090	19980	19980	19980	19980	0
100	20230719	183400	136299090	19980	19980	19980	19980	0
101	20230719	183300	136299090	19980	19980	19980	19980	0
102	20230719	183200	136299090	19980	19980	19980	19980	0
103	20230719	183100	136299090	19980	19980	19980	19980	0
104	20230719	183000	136299090	19980	19980	19980	19980	0
105	20230719	182900	136299090	19980	19980	19980	19980	0
106	20230719	182800	136299090	19980	19980	19980	19980	0
107	20230719	182700	136299090	19980	19980	19980	19980	0
108	20230719	182600	136299090	19980	19980	19980	19980	0
109	20230719	182500	136299090	19980	19980	19980	19980	0
110	20230719	182400	136299090	19980	19980	19980	19980	0
111	20230719	182300	136299090	19980	19980	19980	19980	0
112	20230719	182200	136299090	19980	19980	19980	19980	0
113	20230719	182100	136299090	19980	19980	19980	19980	0
114	20230719	182000	136299090	19980	19980	19980	19980	0
115	20230719	181900	136299090	19980	19980	19980	19980	0
116	20230719	181800	136299090	19980	19980	19980	19980	0
117	20230719	181700	136299090	19980	19980	19980	19980	0
118	20230719	181600	136299090	19980	19980	19980	19980	0
119	20230719	181500	136299090	19980	19980	19980	19980	0
120	20230719	181400	136299090	19980	19980	19980	19980	0
121	20230719	181300	136299090	19980	19980	19980	19980	0
122	20230719	181200	136299090	19980	19980	19980	19980	102
123	20230719	181100	136299090	19980	19980	19980	19980	0
124	20230719	181000	136299090	19980	19980	19980	19980	0
125	20230719	180900	136299090	19980	19980	19980	19980	0
126	20230719	180800	136299090	19980	19980	19980	19980	0
127	20230719	180700	136299090	19980	19980	19980	19980	0
128	20230719	180600	136299090	19980	19980	19980	19980	0
129	20230719	180500	136299090	19980	19980	19980	19980	0
130	20230719	180400	136299090	19980	19980	19980	19980	0
131	20230719	180300	136299090	19980	19980	19980	19980	0
132	20230719	180200	136299090	19980	19980	19980	19980	0
133	20230719	180100	136299090	19980	19980	19980	19980	0
134	20230719	180000	136299090	19980	19980	19980	19980	0
135	20230719	175900	136299090	19980	19980	19980	19980	0
136	20230719	175800	136299090	19980	19980	19980	19980	0
137	20230719	175700	136299090	19980	19980	19980	19980	0
138	20230719	175600	136299090	19980	19980	19980	19980	0
139	20230719	175500	136299090	19980	19980	19980	19980	0
140	20230719	175400	136299090	19980	19980	19980	19980	0
141	20230719	175300	136299090	19980	19980	19980	19980	0
142	20230719	175200	136299090	19980	19980	19980	19980	0
143	20230719	175100	136299090	19980	19980	19980	19980	0
144	20230719	175000	136299090	19980	19980	19980	19980	0
145	20230719	174900	136299090	19980	19980	19980	19980	0
146	20230719	174800	136299090	19980	19980	19980	19980	0
147	20230719	174700	136299090	19980	19980	19980	19980	0
148	20230719	174600	136299090	19980	19980	19980	19980	0
149	20230719	174500	136299090	19980	19980	19980	19980	0
150	20230719	174400	136299090	19980	19980	19980	19980	0
151	20230719	174300	136299090	19980	19980	19980	19980	0
152	20230719	174200	136299090	19980	19980	19980	19980	102
153	20230719	174100	136299090	19980	19980	19980	19980	0
154	20230719	174000	136299090	19980	19980	19980	19980	0
155	20230719	173900	136299090	19980	19980	19980	19980	0
156	20230719	173800	136299090	19980	19980	19980	19980	0
157	20230719	173700	136299090	19980	19980	19980	19980	0
158	20230719	173600	136299090	19980	19980	19980	19980	0
159	20230719	173500	136299090	19980	19980	19980	19980	0
160	20230719	173400	136299090	19980	19980	19980	19980	0
161	20230719	173300	136299090	19980	19980	19980	19980	0
162	20230719	173200	136299090	19980	19980	19980	19980	0
163	20230719	173100	136299090	19980	19980	19980	19980	0
164	20230719	173000	136299090	19980	19980	19980	19980	0
165	20230719	172900	136299090	19980	19980	19980	19980	0
166	20230719	172800	136299090	19980	19980	19980	19980	0
167	20230719	172700	136299090	19980	19980	19980	19980	0
168	20230719	172600	136299090	19980	19980	19980	19980	0
169	20230719	172500	136299090	19980	19980	19980	19980	0
170	20230719	172400	136299090	19980	19980	19980	19980	0
171	20230719	172300	136299090	19980	19980	19980	19980	0
172	20230719	172200	136299090	19980	19980	19980	19980	0
173	20230719	172100	136299090	19980	19980	19980	19980	0
174	20230719	172000	136299090	19980	19980	19980	19980	0
175	20230719	171900	136299090	19980	19980	19980	19980	0
176	20230719	171800	136299090	19980	19980	19980	19980	0
177	20230719	171700	136299090	19980	19980	19980	19980	0
178	20230719	171600	136299090	19980	19980	19980	19980	0
179	20230719	171500	136299090	19980	19980	19980	19980	0
180	20230719	171400	136299090	19980	19980	19980	19980	0
181	20230719	171300	136299090	19980	19980	19980	19980	0
182	20230719	171200	136299090	19980	19980	19980	19980	102
183	20230719	171100	136299090	19980	19980	19980	19980	0
184	20230719	171000	136299090	19980	19980	19980	19980	0
185	20230719	170900	136299090	19980	19980	19980	19980	0
186	20230719	170800	136299090	19980	19980	19980	19980	0
187	20230719	170700	136299090	19980	19980	19980	19980	0
188	20230719	170600	136299090	19980	19980	19980	19980	0
189	20230719	170500	136299090	19980	19980	19980	19980	0
190	20230719	170400	136299090	19980	19980	19980	19980	0
191	20230719	170300	136299090	19980	19980	19980	19980	0
192	20230719	170200	136299090	19980	19980	19980	19980	0
193	20230719	170100	136299090	19980	19980	19980	19980	0
194	20230719	170000	136299090	19980	19980	19980	19980	0
195	20230719	165900	136299090	19980	19980	19980	19980	0
196	20230719	165800	136299090	19980	19980	19980	19980	0
197	20230719	165700	136299090	19980	19980	19980	19980	0
198	20230719	165600	136299090	19980	19980	19980	19980	0
199	20230719	165500	136299090	19980	19980	19980	19980	0
200	20230719	165400	136299090	19980	19980	19980	19980	0
201	20230719	165300	136299090	19980	19980	19980	19980	0
202	20230719	165200	136299090	19980	19980	19980	19980	0
203	20230719	165100	136299090	19980	19980	19980	19980	0
204	20230719	165000	136299090	19980	19980	19980	19980	0
205	20230719	164900	136299090	19980	19980	19980	19980	0
206	20230719	164800	136299090	19980	19980	19980	19980	0
207	20230719	164700	136299090	19980	19980	19980	19980	0
208	20230719	164600	136299090	19980	19980	19980	19980	0
209	20230719	164500	136299090	19980	19980	19980	19980	0
210	20230719	164400	136299090	19980	19980	19980	19980	0
211	20230719	164300	136299090	19980	19980	19980	19980	0
212	20230719	164200	136299090	19980	19980	19980	19980	102
213	20230719	164100	136299090	19980	19980	19980	19980	0
214	20230719	164000	136299090	19980	19980	19980	19980	0
215	20230719	163900	136299090	19980	19980	19980	19980	0
216	20230719	163800	136299090	19980	19980	19980	19980	0
217	20230719	163700	136299090	19980	19980	19980	19980	0
218	20230719	163600	136299090	19980	19980	19980	19980	0
219	20230719	163500	136299090	19980	19980	19980	19980	0
220	20230719	163400	136299090	19980	19980	19980	19980	0
221	20230719	163300	136299090	19980	19980	19980	19980	0
222	20230719	163200	136299090	19980	19980	19980	19980	0
223	20230719	163100	136299090	19980	19980	19980	19980	0
224	20230719	163000	136299090	19980	19980	19980	19980	0
225	20230719	162900	136299090	19980	19980	19980	19980	0
226	20230719	162800	136299090	19980	19980	19980	19980	0
227	20230719	162700	136299090	19980	19980	19980	19980	0
228	20230719	162600	136299090	19980	19980	19980	19980	0
229	20230719	162500	136299090	19980	19980	19980	19980	0
230	20230719	162400	136299090	19980	19980	19980	19980	0
231	20230719	162300	136299090	19980	19980	19980	19980	0
232	20230719	162200	136299090	19980	19980	19980	19980	0
233	20230719	162100	136299090	19980	19980	19980	19980	0
234	20230719	162000	136299090	19980	19980	19980	19980	0
235	20230719	161900	136299090	19980	19980	19980	19980	0
236	20230719	161800	136299090	19980	19980	19980	19980	0
237	20230719	161700	136299090	19980	19980	19980	19980	0
238	20230719	161600	136299090	19980	19980	19980	19980	0
239	20230719	161500	136299090	19980	19980	19980	19980	0
240	20230719	161400	136299090	19980	19980	19980	19980	0
241	20230719	161300	136299090	19980	19980	19980	19980	0
242	20230719	161200	136299090	19980	19980	19980	19980	102
243	20230719	161100	136299090	19980	19980	19980	19980	0
244	20230719	161000	136299090	19980	19980	19980	19980	0
245	20230719	160900	136299090	19980	19980	19980	19980	0
246	20230719	160800	136299090	19980	19980	19980	19980	0
247	20230719	160700	136299090	19980	19980	19980	19980	0
248	20230719	160600	136299090	19980	19980	19980	19980	0
249	20230719	160500	136299090	19980	19980	19980	19980	0
250	20230719	160400	136299090	19980	19980	19980	19980	0
251	20230719	160300	136299090	19980	19980	19980	19980	0
252	20230719	160200	136299090	19980	19980	19980	19980	0
253	20230719	160100	136299090	19980	19980	19980	19980	0
254	20230719	160000	136299090	19980	19980	19980	19980	0
255	20230719	155900	136299090	19980	19980	19980	19980	0
256	20230719	155800	136299090	19980	19980	19980	19980	0
257	20230719	155700	136299090	19980	19980	19980	19980	0
258	20230719	155600	136299090	19980	19980	19980	19980	0
259	20230719	155500	136299090	19980	19980	19980	19980	0
260	20230719	155400	136299090	19980	19980	19980	19980	0
261	20230719	155300	136299090	19980	19980	19980	19980	0
262	20230719	155200	136299090	19980	19980	19980	19980	0
263	20230719	155100	136299090	19980	19980	19980	19980	0
264	20230719	155000	136299090	19980	19980	19980	19980	0
265	20230719	154900	136299090	19980	19980	19980	19980	0
266	20230719	154800	136299090	19980	19980	19980	19980	0
267	20230719	154700	136299090	19980	19980	19980	19980	0
268	20230719	154600	136299090	19980	19980	19980	19980	0
269	20230719	154500	136299090	19980	19980	19980	19980	0
270	20230719	154400	136299090	19980	19980	19980	19980	0
271	20230719	154300	136299090	19980	19980	19980	19980	0
272	20230719	154200	136299090	19980	19980	19980	19980	102
273	20230719	154100	136299090	19980	19980	19980	19980	0
274	20230719	154000	136299090	19980	19980	19980	19980	0
275	20230719	153900	136299090	19980	19980	19980	19980	0
276	20230719	153800	136299090	19980	19980	19980	19980	0
277	20230719	153700	136299090	19980	19980	19980	19980	0
278	20230719	153600	136299090	19980	19980	19980	19980	0
279	20230719	153500	136299090	19980	19980	19980	19980	0
280	20230719	153400	136299090	19980	19980	19980	19980	0
281	20230719	153300	136299090	19980	19980	19980	19980	0
282	20230719	153200	136299090	19980	19980	19980	19980	0
283	20230719	153100	136299090	19980	19980	19980	19980	0
284	20230719	153000	136299090	19980	19980	19980	19980	102
285	20230719	152900	134261130	20000	20000	20000	20000	0
286	20230719	152800	134261130	20000	20000	20000	20000	0
287	20230719	152700	134261130	20000	20000	20000	20000	0
288	20230719	152600	134261130	20000	20000	20000	20000	0
289	20230719	152500	134261130	20000	20000	20000	20000	0
290	20230719	152400	134261130	20000	20000	20000	20000	0
291	20230719	152300	134261130	20000	20000	20000	20000	0
292	20230719	152200	134261130	20000	20000	20000	20000	0
293	20230719	152100	134261130	20000	20000	20000	20000	0
294	20230719	152000	134261130	20000	20000	20000	20000	0
295	20230719	151900	134261130	20000	20000	20000	20000	0
296	20230719	151800	134261130	20000	20000	20000	20000	0
297	20230719	151700	134261130	20000	19900	20000	19900	210
298	20230719	151600	130081870	19910	19920	19920	19900	186
299	20230719	151500	126380420	19900	19910	19910	19900	2
300	20230719	151400	126340610	19910	19900	19910	19900	3
301	20230719	151300	126280900	19900	19900	19910	19900	5
302	20230719	151200	126181380	19910	19900	19910	19900	3
303	20230719	151100	126121670	19890	19890	19890	19890	5
304	20230719	151000	126022220	19890	19890	19890	19880	3
305	20230719	150900	125962560	19900	19890	19900	19890	3
306	20230719	150800	125902880	19890	19900	19900	19890	3
307	20230719	150700	125843190	19890	19890	19890	19890	3
308	20230719	150600	125783520	19880	19890	19890	19880	3
309	20230719	150500	125723870	19880	19880	19880	19880	5
310	20230719	150400	125624470	19890	19880	19890	19880	3
311	20230719	150300	125564810	19890	19880	19890	19880	3
312	20230719	150200	125505150	19890	19900	19930	19890	150
313	20230719	150100	122516300	19940	19970	19980	19940	117
314	20230719	150000	120180030	19980	19990	19990	19980	4
315	20230719	145900	120100090	19990	20000	20000	19990	6
316	20230719	145800	119980120	19990	20000	20000	19990	5
317	20230719	145700	119880130	19990	20000	20000	19990	7
318	20230719	145600	119740180	19990	20000	20000	19990	4
319	20230719	145500	119660210	19990	19990	19990	19990	3
320	20230719	145400	119600240	20000	20000	20000	19990	7
321	20230719	145300	119460270	19990	20050	20050	19990	3
322	20230719	145200	119400180	20000	20000	20000	19990	4
323	20230719	145100	119320190	20050	20050	20050	19990	10
324	20230719	145000	119119960	19990	19980	19990	19980	3
325	20230719	144900	119060000	19970	19980	19980	19970	6
326	20230719	144800	118940150	19980	19970	20000	19970	13
327	20230719	144700	118680420	19970	19960	19970	19960	8
328	20230719	144600	118520670	19970	19920	19980	19920	144
329	20230719	144500	115645620	19910	19910	19910	19910	3
330	20230719	144400	115585890	19910	19900	19910	19900	3
331	20230719	144300	115526180	19900	19890	19900	19890	5
332	20230719	144200	115426720	19890	19880	19890	19880	3
333	20230719	144100	115367070	19890	19880	19890	19880	4
334	20230719	144000	115287530	19890	19880	19890	19880	4
335	20230719	143900	115207990	19890	19890	19890	19880	3
336	20230719	143800	115148330	19890	19890	19890	19890	1
337	20230719	143700	115128440	19880	19890	19890	19880	5
338	20230719	143600	115029020	19890	19890	19890	19890	3
339	20230719	143500	114969350	19880	19890	19890	19880	25
340	20230719	143400	114472330	19880	19890	19890	19880	3
341	20230719	143300	114412670	19880	19880	19880	19880	24
342	20230719	143200	113935550	19880	19880	19910	19870	163
343	20230719	143100	110690390	19880	19880	19880	19880	2
344	20230719	143000	110650630	19880	19880	19880	19870	118
345	20230719	142900	108304810	19880	19880	19890	19880	6
346	20230719	142800	108185520	19880	19880	19890	19880	5
347	20230719	142700	108086100	19880	19880	19890	19880	8
348	20230719	142600	107927040	19880	19890	19890	19880	8
349	20230719	142500	107767990	19880	19890	19890	19880	42
350	20230719	142400	106932660	19890	19880	19890	19880	26
351	20230719	142300	106415680	19890	19880	19890	19880	14
352	20230719	142200	106137350	19880	19910	19910	19880	290
353	20230719	142100	100363850	19910	19910	19920	19910	7
354	20230719	142000	100224460	19910	19910	19920	19910	4
355	20230719	141900	100144810	19910	19910	19920	19910	5
356	20230719	141800	100045240	19910	19910	19920	19910	7
357	20230719	141700	99905850	19910	19910	19920	19910	4
358	20230719	141600	99826200	19910	19920	19920	19910	3
359	20230719	141500	99766450	19910	19920	19920	19910	7
360	20230719	141400	99627060	19910	19920	19920	19910	4
361	20230719	141300	99547410	19910	19910	19910	19910	5
362	20230719	141200	99447860	19920	19910	19920	19910	5
363	20230719	141100	99348290	19920	19910	19920	19910	5
364	20230719	141000	99248720	19920	19910	19920	19910	6
365	20230719	140900	99129250	19920	19910	19920	19910	4
366	20230719	140800	99049590	19910	19910	19920	19910	5
367	20230719	140700	98950020	19910	19910	19920	19910	6
368	20230719	140600	98830550	19910	19920	19920	19910	44
369	20230719	140500	97954390	19910	19910	19920	19910	142
370	20230719	140400	95127160	19870	19900	19910	19870	639
371	20230719	140300	82418900	19900	19910	19910	19900	19
372	20230719	140200	82040720	19920	19920	19920	19910	15
373	20230719	140100	81742040	19920	19910	19920	19910	2
374	20230719	140000	81702210	19910	19910	19920	19910	4
375	20230719	135900	81622560	19910	19910	19920	19910	7
376	20230719	135800	81483170	19910	19910	19920	19910	5
377	20230719	135700	81383600	19910	19910	19920	19910	4
378	20230719	135600	81303950	19910	19910	19920	19910	7
379	20230719	135500	81164560	19910	19910	19920	19910	14
380	20230719	135400	80885710	19910	19920	19920	19910	3
381	20230719	135300	80825970	19910	19920	19920	19910	7
382	20230719	135200	80686580	19910	19910	19910	19910	3
383	20230719	135100	80626850	19920	19910	19920	19910	12
384	20230719	135000	80387910	19920	19910	19920	19910	4
385	20230719	134900	80308260	19920	19910	19920	19910	5
386	20230719	134800	80208690	19920	19910	19920	19910	7
387	20230719	134700	80069300	19910	19910	19920	19910	4
388	20230719	134600	79989650	19910	19910	19920	19910	4
389	20230719	134500	79909990	19900	19910	19910	19900	4
390	20230719	134400	79830370	19900	19910	19910	19900	3
391	20230719	134300	79770660	19900	19910	19910	19900	3
392	20230719	134200	79710940	19900	19910	19910	19900	6
393	20230719	134100	79591520	19900	19910	19910	19900	4
394	20230719	134000	79511910	19900	19910	19910	19900	27
395	20230719	133900	78974560	19920	19910	19920	19910	4
396	20230719	133800	78894900	19920	19910	19920	19910	4
397	20230719	133700	78815240	19920	19920	19920	19910	5
398	20230719	133600	78715670	19920	19910	19920	19910	3
399	20230719	133500	78655930	19930	19910	19930	19910	6
400	20230719	133400	78536410	19910	19920	19920	19910	6
401	20230719	133300	78416930	19920	19910	19920	19910	4
402	20230719	133200	78337280	19910	19910	19910	19910	29
403	20230719	133100	77759890	19900	19910	19910	19900	6
404	20230719	133000	77640480	19900	19900	19910	19900	7
405	20230719	132900	77501170	19900	19910	19910	19900	19
406	20230719	132800	77123040	19920	19910	19920	19910	6
407	20230719	132700	77003570	19910	19910	19910	19910	4
408	20230719	132600	76923930	19910	19910	19920	19910	6
409	20230719	132500	76804450	19920	19910	19920	19910	6
410	20230719	132400	76684970	19910	19910	19910	19910	2
411	20230719	132300	76645150	19910	19910	19910	19910	6
412	20230719	132200	76525690	19910	19910	19910	19910	4
413	20230719	132100	76446050	19910	19910	19920	19910	5
414	20230719	132000	76346490	19910	19910	19910	19910	5
415	20230719	131900	76246940	19910	19910	19910	19910	3
416	20230719	131800	76187210	19910	19910	19910	19910	4
417	20230719	131700	76107570	19910	19920	19920	19910	7
418	20230719	131600	75968150	19910	19910	19920	19910	13
419	20230719	131500	75709220	19910	19910	19910	19910	5
420	20230719	131400	75609670	19910	19910	19910	19910	3
421	20230719	131300	75549940	19910	19910	19910	19910	4
422	20230719	131200	75470300	19920	19910	19920	19910	5
423	20230719	131100	75370740	19910	19910	19910	19910	3
424	20230719	131000	75311010	19910	19910	19910	19910	3
425	20230719	130900	75251280	19910	19910	19910	19910	2
426	20230719	130800	75211460	19910	19910	19910	19910	3
427	20230719	130700	75151730	19910	19910	19910	19910	4
428	20230719	130600	75072090	19910	19910	19910	19910	3
429	20230719	130500	75012360	19910	19910	19910	19910	6
430	20230719	130400	74892900	19910	19910	19910	19910	4
431	20230719	130300	74813260	19910	19910	19910	19910	3
432	20230719	130200	74753530	19910	19910	19910	19910	3
433	20230719	130100	74693800	19910	19910	19910	19910	5
434	20230719	130000	74594250	19910	19910	19910	19910	34
435	20230719	125900	73917310	19910	19910	19910	19910	7
436	20230719	125800	73777940	19910	19910	19910	19910	4
437	20230719	125700	73698300	19910	19900	19910	19900	109
438	20230719	125600	71528190	19900	19900	19900	19900	31
439	20230719	125500	70911290	19900	19930	19930	19900	27
440	20230719	125400	70373210	19930	19960	19960	19930	732
441	20230719	125300	55773070	19960	19960	19960	19960	4
442	20230719	125200	55693230	19960	19960	19960	19960	3
443	20230719	125100	55633350	19960	19960	19970	19960	4
444	20230719	125000	55553500	19960	19960	19960	19960	4
445	20230719	124900	55473660	19960	19960	19960	19960	3
446	20230719	124800	55413780	19960	19960	19960	19960	3
447	20230719	124700	55353900	19960	19960	19960	19960	3
448	20230719	124600	55294020	19960	19960	19960	19960	3
449	20230719	124500	55234140	19960	19960	19960	19960	4
450	20230719	124400	55154300	19960	19960	19960	19960	3
451	20230719	124300	55094420	19960	19960	19960	19960	33
452	20230719	124200	54435740	19960	19960	19960	19960	4
453	20230719	124100	54355900	19960	19960	19960	19960	3
454	20230719	124000	54296020	19960	19960	19960	19960	1
455	20230719	123900	54276060	19960	19960	19960	19960	4
456	20230719	123800	54196220	19960	19970	19970	19960	119
457	20230719	123700	51820830	19970	19980	19980	19970	261
458	20230719	123600	46608650	19980	19980	19980	19980	5
459	20230719	123500	46508750	19980	19980	19980	19980	3
460	20230719	123400	46448810	19980	19980	19980	19980	4
461	20230719	123300	46368890	19980	19980	19980	19980	3
462	20230719	123200	46308950	19980	19980	19980	19980	1
463	20230719	123100	46288970	19980	19980	19990	19980	14
464	20230719	123000	46009150	19980	19980	19980	19980	3
465	20230719	122900	45949210	19980	19980	19980	19980	3
466	20230719	122800	45889270	19980	19980	19980	19980	4
467	20230719	122700	45809350	19980	19970	19980	19970	4
468	20230719	122600	45729460	19970	19970	19970	19970	3
469	20230719	122500	45669550	19970	19970	19970	19970	3
470	20230719	122400	45609640	19970	19970	19970	19970	3
471	20230719	122300	45549730	19970	19970	19970	19970	4
472	20230719	122200	45469850	19970	19970	19970	19970	3
473	20230719	122100	45409940	19970	19970	19970	19970	3
474	20230719	122000	45350030	19970	19980	19980	19970	4
475	20230719	121900	45270140	19980	19980	19980	19980	3
476	20230719	121800	45210200	19980	19990	19990	19980	3
477	20230719	121700	45150240	19970	19970	19980	19970	4
478	20230719	121600	45070350	19970	19970	19970	19970	3
479	20230719	121500	45010440	19970	19970	19970	19970	3
480	20230719	121400	44950530	19970	19970	19970	19970	4
481	20230719	121300	44870650	19970	19970	19970	19970	3
482	20230719	121200	44810740	19970	19970	19970	19970	4
483	20230719	121100	44730860	19970	19970	19970	19970	3
484	20230719	121000	44670950	19970	19970	19970	19970	2
485	20230719	120900	44631010	19970	19970	19970	19970	4
486	20230719	120800	44551130	19970	19970	19970	19970	3
487	20230719	120700	44491220	19970	19970	19970	19970	3
488	20230719	120600	44431310	19970	19970	19970	19970	4
489	20230719	120500	44351430	19970	19970	19970	19970	3
490	20230719	120400	44291520	19970	19970	19970	19970	3
491	20230719	120300	44231610	19970	19980	19980	19970	2
492	20230719	120200	44191660	19980	19980	19980	19980	3
493	20230719	120100	44131720	19980	19980	19980	19980	4
494	20230719	120000	44051800	19980	19970	19980	19970	3
495	20230719	115900	43991870	19980	19980	19980	19980	5
496	20230719	115800	43891970	19980	19980	19980	19980	5
497	20230719	115700	43792070	19980	19980	19980	19980	4
498	20230719	115600	43712150	19980	19980	19980	19980	4
499	20230719	115500	43632230	19980	19980	19980	19980	4
500	20230719	115400	43552310	19980	19980	19980	19980	4
501	20230719	115300	43472390	19980	19980	19980	19980	4
502	20230719	115200	43392470	19980	19980	19980	19980	5
503	20230719	115100	43292570	19980	19980	19980	19980	7
504	20230719	115000	43152710	19980	19980	19980	19980	4
505	20230719	114900	43072790	19980	19980	19980	19980	3
506	20230719	114800	43012850	19980	19980	19980	19980	1
507	20230719	114700	42992870	19980	19980	19980	19980	4
508	20230719	114600	42912950	19980	19980	19980	19980	3
509	20230719	114500	42853010	19980	19980	19980	19980	3
510	20230719	114400	42793070	19980	19980	19980	19980	4
511	20230719	114300	42713150	19980	19980	19980	19980	3
512	20230719	114200	42653210	19980	19980	19980	19980	4
513	20230719	114100	42573290	19980	19980	19980	19980	2
514	20230719	114000	42533330	19980	19980	19980	19980	3
515	20230719	113900	42473390	19980	19980	19980	19980	4
516	20230719	113800	42393470	19980	19980	19980	19980	3
517	20230719	113700	42333530	19980	19980	19980	19980	3
518	20230719	113600	42273590	19980	19980	19980	19980	4
519	20230719	113500	42193670	19980	19980	19980	19980	3
520	20230719	113400	42133730	19980	19980	19980	19980	3
521	20230719	113300	42073790	19980	19980	19980	19980	3
522	20230719	113200	42013850	19980	19980	19980	19980	3
523	20230719	113100	41953910	19980	19980	19980	19980	3
524	20230719	113000	41893970	19980	19980	19980	19980	4
525	20230719	112900	41814050	19980	19980	19980	19980	3
526	20230719	112800	41754110	19980	19980	19980	19970	4
527	20230719	112700	41674210	19980	19980	19980	19980	3
528	20230719	112600	41614270	19980	19980	19980	19980	1
529	20230719	112500	41594290	19980	19980	19980	19980	4
530	20230719	112400	41514370	19980	19980	19980	19980	3
531	20230719	112300	41454430	19980	19980	19980	19980	3
532	20230719	112200	41394490	19980	19980	19980	19980	4
533	20230719	112100	41314570	19980	19980	19980	19980	3
534	20230719	112000	41254630	19980	19980	19980	19980	3
535	20230719	111900	41194690	19980	19980	19980	19980	4
536	20230719	111800	41114770	19980	19980	19980	19980	2
537	20230719	111700	41074810	19980	19980	19980	19980	3
538	20230719	111600	41014870	19970	19980	19980	19970	4
539	20230719	111500	40934960	19980	19980	19980	19980	3
540	20230719	111400	40875020	19980	19980	19980	19970	4
541	20230719	111300	40795110	19980	19980	19980	19980	3
542	20230719	111200	40735170	19990	19980	19990	19980	25
543	20230719	111100	40235660	19980	19980	19980	19980	2
544	20230719	111000	40195700	19980	19980	19980	19980	3
545	20230719	110900	40135760	19980	19980	19980	19980	3
546	20230719	110800	40075820	19990	19980	20000	19980	4
547	20230719	110700	39995870	19980	19990	19990	19980	124
548	20230719	110600	37517130	19990	19990	19990	19990	3
549	20230719	110500	37457160	19990	19990	19990	19990	4
550	20230719	110400	37377200	19990	19990	19990	19990	2
551	20230719	110300	37337220	19990	19990	19990	19990	4
552	20230719	110200	37257260	19990	19990	19990	19990	3
553	20230719	110100	37197290	19990	19990	19990	19990	3
554	20230719	110000	37137320	19990	19990	19990	19990	4
555	20230719	105900	37057360	19990	19990	19990	19990	3
556	20230719	105800	36997390	19990	19990	19990	19990	67
557	20230719	105700	35658060	19990	19990	19990	19990	4
558	20230719	105600	35578100	19990	19990	19990	19990	1
559	20230719	105500	35558110	19990	19990	19990	19990	4
560	20230719	105400	35478150	19990	19990	19990	19990	134
561	20230719	105300	32799490	19990	19990	19990	19990	3
562	20230719	105200	32739520	19990	19990	19990	19990	4
563	20230719	105100	32659560	19990	19990	19990	19990	3
564	20230719	105000	32599590	19990	19990	19990	19990	3
565	20230719	104900	32539620	19990	19990	19990	19990	3
566	20230719	104800	32479650	19990	20100	20100	19990	4
567	20230719	104700	32399580	20000	19990	20000	19990	4
568	20230719	104600	32319590	19990	19990	19990	19990	7
569	20230719	104500	32179660	19990	19990	19990	19990	4
570	20230719	104400	32099700	19990	19990	19990	19990	26
571	20230719	104300	31579960	19990	19990	19990	19990	4
572	20230719	104200	31500000	19990	19990	19990	19990	3
573	20230719	104100	31440030	19990	19990	19990	19990	2
574	20230719	104000	31400050	19990	19990	19990	19990	3
575	20230719	103900	31340080	19990	19990	19990	19990	3
576	20230719	103800	31280110	19990	19990	19990	19990	3
577	20230719	103700	31220140	19990	19990	19990	19990	3
578	20230719	103600	31160170	19990	19990	19990	19990	3
579	20230719	103500	31100200	19990	19990	19990	19990	3
580	20230719	103400	31040230	19990	19990	19990	19990	1
581	20230719	103300	31020240	19990	19990	19990	19990	3
582	20230719	103200	30960270	19990	19990	19990	19990	3
583	20230719	103100	30900300	19990	19990	19990	19990	3
584	20230719	103000	30840330	19990	19990	19990	19990	3
585	20230719	102900	30780360	19990	19990	19990	19990	3
586	20230719	102800	30720390	19990	19990	19990	19990	3
587	20230719	102700	30660420	19990	19990	19990	19990	3
588	20230719	102600	30600450	19990	19990	19990	19990	2
589	20230719	102500	30560470	19990	19990	19990	19990	3
590	20230719	102400	30500500	19990	19990	19990	19990	3
591	20230719	102300	30440530	19990	19990	19990	19990	3
592	20230719	102200	30380560	19990	19990	19990	19990	3
593	20230719	102100	30320590	19990	19990	19990	19990	3
594	20230719	102000	30260620	19990	19990	19990	19990	3
595	20230719	101900	30200650	19990	19990	19990	19990	1
596	20230719	101800	30180660	19990	20100	20100	19990	5
597	20230719	101700	30080490	19990	20050	20050	19990	5
598	20230719	101600	29980410	19990	19990	19990	19990	3
599	20230719	101500	29920440	19990	19990	19990	19990	3
600	20230719	101400	29860470	19990	19990	19990	19990	3
601	20230719	101300	29800500	19990	19990	19990	19990	3
602	20230719	101200	29740530	19990	19990	19990	19990	2
603	20230719	101100	29700550	19990	19990	19990	19990	3
604	20230719	101000	29640580	20000	19990	20000	19990	3
605	20230719	100900	29580600	19990	19990	19990	19990	112
606	20230719	100800	27341720	19990	19990	19990	19990	3
607	20230719	100700	27281750	19990	20000	20000	19990	3
608	20230719	100600	27221770	20000	20000	20000	20000	3
609	20230719	100500	27161770	20000	20000	20000	20000	3
610	20230719	100400	27101770	20100	19990	20100	19990	6
611	20230719	100300	26981280	19990	19990	19990	19990	3
612	20230719	100200	26921310	19990	19990	19990	19990	3
613	20230719	100100	26861340	20000	19990	20050	19990	377
614	20230719	100000	19324500	19990	19990	19990	19990	3
615	20230719	095900	19264530	19990	19990	19990	19990	3
616	20230719	095800	19204560	19990	19990	19990	19990	3
617	20230719	095700	19144590	19990	19990	19990	19990	2
618	20230719	095600	19104610	19990	20000	20000	19990	62
619	20230719	095500	17864640	19990	19990	19990	19990	1
620	20230719	095400	17844650	20000	20000	20000	20000	34
621	20230719	095300	17164650	20000	20000	20000	20000	0
622	20230719	095200	17164650	20000	20000	20000	20000	1
623	20230719	095100	17144650	20000	20000	20000	20000	12
624	20230719	095000	16904650	20000	20000	20000	20000	1
625	20230719	094900	16884650	20000	20000	20000	20000	3
626	20230719	094800	16824650	20000	20050	20100	20000	10
627	20230719	094700	16624450	20050	20050	20050	20050	78
628	20230719	094600	15060550	20050	20050	20100	20050	5
629	20230719	094500	14960250	20050	20050	20150	20050	13
630	20230719	094400	14698600	20050	20050	20050	20050	7
631	20230719	094300	14558250	20050	20050	20150	20050	6
632	20230719	094200	14437700	20100	20050	20150	20050	4
633	20230719	094100	14357350	20100	20100	20100	20100	1
634	20230719	094000	14337250	20050	20100	20100	20050	3
635	20230719	093900	14277050	20050	20150	20150	20050	4
636	20230719	093800	14196700	20100	20100	20100	20100	0
637	20230719	093700	14196700	20100	20100	20100	20100	0
638	20230719	093600	14196700	20100	20100	20100	20100	1
639	20230719	093500	14176600	20150	20150	20150	20150	1
640	20230719	093400	14156450	20100	20100	20100	20100	1
641	20230719	093300	14136350	20150	20150	20150	20150	1
642	20230719	093200	14116200	20150	20150	20150	20150	2
643	20230719	093100	14075900	20050	20150	20150	20050	4
644	20230719	093000	13995600	20100	20050	20100	20050	59
645	20230719	092900	12812600	20050	20050	20050	20050	0
646	20230719	092800	12812600	20050	20050	20050	20050	1
647	20230719	092700	12792550	20000	20050	20050	20000	5
648	20230719	092600	12692500	20050	20050	20050	20050	51
649	20230719	092500	11669950	20050	20050	20050	20050	2
650	20230719	092400	11629850	20050	20050	20050	20050	0
651	20230719	092300	11629850	20050	20050	20050	20050	0
652	20230719	092200	11629850	20050	20050	20050	20050	1
653	20230719	092100	11609800	20050	20050	20050	20050	2
654	20230719	092000	11569700	20100	20100	20100	20100	0
655	20230719	091900	11569700	20100	20100	20100	20100	1
656	20230719	091800	11549600	20150	20150	20150	20150	2
657	20230719	091700	11509300	20150	20150	20150	20150	1
658	20230719	091600	11489150	20050	20050	20050	20050	1
659	20230719	091500	11469100	20050	20050	20050	20050	1
660	20230719	091400	11449050	20050	20050	20050	20050	3
661	20230719	091300	11388900	20050	20050	20050	20050	4
662	20230719	091200	11308700	20050	20050	20050	20050	0
663	20230719	091100	11308700	20050	20050	20050	20000	313
664	20230719	091000	5045450	20050	20050	20050	20050	1
665	20230719	090900	5025400	20050	20050	20050	20050	1
666	20230719	090800	5005350	20050	20050	20050	20050	0
667	20230719	090700	5005350	20050	20000	20050	20000	6
668	20230719	090600	4885300	20000	20000	20000	20000	0
669	20230719	090500	4885300	20000	20000	20000	20000	10
670	20230719	090400	4685300	20050	20050	20050	20050	0
671	20230719	090300	4685300	20050	20100	20100	20050	123
672	20230719	090200	2216100	20150	20150	20150	20150	26
673	20230719	090100	1692200	20150	20250	20250	20150	52
674	20230719	090000	644300	20050	20250	20250	20050	32