KissMeData/170900/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	201600	477541400	53700	53700	53700	53700	383
3	20230719	201500	477541400	53700	53700	53700	53700	0
4	20230719	201400	477541400	53700	53700	53700	53700	0
5	20230719	201300	477541400	53700	53700	53700	53700	0
6	20230719	201200	477541400	53700	53700	53700	53700	0
7	20230719	201100	477541400	53700	53700	53700	53700	0
8	20230719	201000	477541400	53700	53700	53700	53700	0
9	20230719	200900	477541400	53700	53700	53700	53700	0
10	20230719	200800	477541400	53700	53700	53700	53700	0
11	20230719	200700	477541400	53700	53700	53700	53700	0
12	20230719	200600	477541400	53700	53700	53700	53700	0
13	20230719	200500	477541400	53700	53700	53700	53700	0
14	20230719	200400	477541400	53700	53700	53700	53700	0
15	20230719	200300	477541400	53700	53700	53700	53700	0
16	20230719	200200	477541400	53700	53700	53700	53700	0
17	20230719	200100	477541400	53700	53700	53700	53700	0
18	20230719	200000	477541400	53700	53700	53700	53700	0
19	20230719	195900	477541400	53700	53700	53700	53700	0
20	20230719	195800	477541400	53700	53700	53700	53700	0
21	20230719	195700	477541400	53700	53700	53700	53700	0
22	20230719	195600	477541400	53700	53700	53700	53700	0
23	20230719	195500	477541400	53700	53700	53700	53700	0
24	20230719	195400	477541400	53700	53700	53700	53700	0
25	20230719	195300	477541400	53700	53700	53700	53700	0
26	20230719	195200	477541400	53700	53700	53700	53700	0
27	20230719	195100	477541400	53700	53700	53700	53700	0
28	20230719	195000	477541400	53700	53700	53700	53700	0
29	20230719	194900	477541400	53700	53700	53700	53700	0
30	20230719	194800	477541400	53700	53700	53700	53700	0
31	20230719	194700	477541400	53700	53700	53700	53700	0
32	20230719	194600	477541400	53700	53700	53700	53700	383
33	20230719	194500	477541400	53700	53700	53700	53700	0
34	20230719	194400	477541400	53700	53700	53700	53700	0
35	20230719	194300	477541400	53700	53700	53700	53700	0
36	20230719	194200	477541400	53700	53700	53700	53700	0
37	20230719	194100	477541400	53700	53700	53700	53700	0
38	20230719	194000	477541400	53700	53700	53700	53700	0
39	20230719	193900	477541400	53700	53700	53700	53700	0
40	20230719	193800	477541400	53700	53700	53700	53700	0
41	20230719	193700	477541400	53700	53700	53700	53700	0
42	20230719	193600	477541400	53700	53700	53700	53700	0
43	20230719	193500	477541400	53700	53700	53700	53700	0
44	20230719	193400	477541400	53700	53700	53700	53700	0
45	20230719	193300	477541400	53700	53700	53700	53700	0
46	20230719	193200	477541400	53700	53700	53700	53700	0
47	20230719	193100	477541400	53700	53700	53700	53700	0
48	20230719	193000	477541400	53700	53700	53700	53700	0
49	20230719	192900	477541400	53700	53700	53700	53700	0
50	20230719	192800	477541400	53700	53700	53700	53700	0
51	20230719	192700	477541400	53700	53700	53700	53700	0
52	20230719	192600	477541400	53700	53700	53700	53700	0
53	20230719	192500	477541400	53700	53700	53700	53700	0
54	20230719	192400	477541400	53700	53700	53700	53700	0
55	20230719	192300	477541400	53700	53700	53700	53700	0
56	20230719	192200	477541400	53700	53700	53700	53700	0
57	20230719	192100	477541400	53700	53700	53700	53700	0
58	20230719	192000	477541400	53700	53700	53700	53700	0
59	20230719	191900	477541400	53700	53700	53700	53700	0
60	20230719	191800	477541400	53700	53700	53700	53700	0
61	20230719	191700	477541400	53700	53700	53700	53700	0
62	20230719	191600	477541400	53700	53700	53700	53700	383
63	20230719	191500	477541400	53700	53700	53700	53700	0
64	20230719	191400	477541400	53700	53700	53700	53700	0
65	20230719	191300	477541400	53700	53700	53700	53700	0
66	20230719	191200	477541400	53700	53700	53700	53700	0
67	20230719	191100	477541400	53700	53700	53700	53700	0
68	20230719	191000	477541400	53700	53700	53700	53700	0
69	20230719	190900	477541400	53700	53700	53700	53700	0
70	20230719	190800	477541400	53700	53700	53700	53700	0
71	20230719	190700	477541400	53700	53700	53700	53700	0
72	20230719	190600	477541400	53700	53700	53700	53700	0
73	20230719	190500	477541400	53700	53700	53700	53700	0
74	20230719	190400	477541400	53700	53700	53700	53700	0
75	20230719	190300	477541400	53700	53700	53700	53700	0
76	20230719	190200	477541400	53700	53700	53700	53700	0
77	20230719	190100	477541400	53700	53700	53700	53700	0
78	20230719	190000	477541400	53700	53700	53700	53700	0
79	20230719	185900	477541400	53700	53700	53700	53700	0
80	20230719	185800	477541400	53700	53700	53700	53700	0
81	20230719	185700	477541400	53700	53700	53700	53700	0
82	20230719	185600	477541400	53700	53700	53700	53700	0
83	20230719	185500	477541400	53700	53700	53700	53700	0
84	20230719	185400	477541400	53700	53700	53700	53700	0
85	20230719	185300	477541400	53700	53700	53700	53700	0
86	20230719	185200	477541400	53700	53700	53700	53700	0
87	20230719	185100	477541400	53700	53700	53700	53700	0
88	20230719	185000	477541400	53700	53700	53700	53700	0
89	20230719	184900	477541400	53700	53700	53700	53700	0
90	20230719	184800	477541400	53700	53700	53700	53700	0
91	20230719	184700	477541400	53700	53700	53700	53700	0
92	20230719	184600	477541400	53700	53700	53700	53700	383
93	20230719	184500	477541400	53700	53700	53700	53700	0
94	20230719	184400	477541400	53700	53700	53700	53700	0
95	20230719	184300	477541400	53700	53700	53700	53700	0
96	20230719	184200	477541400	53700	53700	53700	53700	0
97	20230719	184100	477541400	53700	53700	53700	53700	0
98	20230719	184000	477541400	53700	53700	53700	53700	0
99	20230719	183900	477541400	53700	53700	53700	53700	0
100	20230719	183800	477541400	53700	53700	53700	53700	0
101	20230719	183700	477541400	53700	53700	53700	53700	0
102	20230719	183600	477541400	53700	53700	53700	53700	0
103	20230719	183500	477541400	53700	53700	53700	53700	0
104	20230719	183400	477541400	53700	53700	53700	53700	0
105	20230719	183300	477541400	53700	53700	53700	53700	0
106	20230719	183200	477541400	53700	53700	53700	53700	0
107	20230719	183100	477541400	53700	53700	53700	53700	0
108	20230719	183000	477541400	53700	53700	53700	53700	0
109	20230719	182900	477541400	53700	53700	53700	53700	0
110	20230719	182800	477541400	53700	53700	53700	53700	0
111	20230719	182700	477541400	53700	53700	53700	53700	0
112	20230719	182600	477541400	53700	53700	53700	53700	0
113	20230719	182500	477541400	53700	53700	53700	53700	0
114	20230719	182400	477541400	53700	53700	53700	53700	0
115	20230719	182300	477541400	53700	53700	53700	53700	0
116	20230719	182200	477541400	53700	53700	53700	53700	0
117	20230719	182100	477541400	53700	53700	53700	53700	0
118	20230719	182000	477541400	53700	53700	53700	53700	0
119	20230719	181900	477541400	53700	53700	53700	53700	0
120	20230719	181800	477541400	53700	53700	53700	53700	0
121	20230719	181700	477541400	53700	53700	53700	53700	0
122	20230719	181600	477541400	53700	53700	53700	53700	383
123	20230719	181500	477541400	53700	53700	53700	53700	0
124	20230719	181400	477541400	53700	53700	53700	53700	0
125	20230719	181300	477541400	53700	53700	53700	53700	0
126	20230719	181200	477541400	53700	53700	53700	53700	0
127	20230719	181100	477541400	53700	53700	53700	53700	0
128	20230719	181000	477541400	53700	53700	53700	53700	0
129	20230719	180900	477541400	53700	53700	53700	53700	0
130	20230719	180800	477541400	53700	53700	53700	53700	0
131	20230719	180700	477541400	53700	53700	53700	53700	0
132	20230719	180600	477541400	53700	53700	53700	53700	0
133	20230719	180500	477541400	53700	53700	53700	53700	0
134	20230719	180400	477541400	53700	53700	53700	53700	0
135	20230719	180300	477541400	53700	53700	53700	53700	0
136	20230719	180200	477541400	53700	53700	53700	53700	0
137	20230719	180100	477541400	53700	53700	53700	53700	0
138	20230719	180000	477541400	53700	53700	53700	53700	0
139	20230719	175900	477541400	53700	53700	53700	53700	0
140	20230719	175800	477541400	53700	53700	53700	53700	0
141	20230719	175700	477541400	53700	53700	53700	53700	0
142	20230719	175600	477541400	53700	53700	53700	53700	0
143	20230719	175500	477541400	53700	53700	53700	53700	0
144	20230719	175400	477541400	53700	53700	53700	53700	0
145	20230719	175300	477541400	53700	53700	53700	53700	0
146	20230719	175200	477541400	53700	53700	53700	53700	0
147	20230719	175100	477541400	53700	53700	53700	53700	0
148	20230719	175000	477541400	53700	53700	53700	53700	0
149	20230719	174900	477541400	53700	53700	53700	53700	0
150	20230719	174800	477541400	53700	53700	53700	53700	0
151	20230719	174700	477541400	53700	53700	53700	53700	0
152	20230719	174600	477541400	53700	53700	53700	53700	383
153	20230719	174500	477541400	53700	53700	53700	53700	0
154	20230719	174400	477541400	53700	53700	53700	53700	0
155	20230719	174300	477541400	53700	53700	53700	53700	0
156	20230719	174200	477541400	53700	53700	53700	53700	0
157	20230719	174100	477541400	53700	53700	53700	53700	0
158	20230719	174000	477541400	53700	53700	53700	53700	0
159	20230719	173900	477541400	53700	53700	53700	53700	0
160	20230719	173800	477541400	53700	53700	53700	53700	0
161	20230719	173700	477541400	53700	53700	53700	53700	0
162	20230719	173600	477541400	53700	53700	53700	53700	0
163	20230719	173500	477541400	53700	53700	53700	53700	0
164	20230719	173400	477541400	53700	53700	53700	53700	0
165	20230719	173300	477541400	53700	53700	53700	53700	0
166	20230719	173200	477541400	53700	53700	53700	53700	0
167	20230719	173100	477541400	53700	53700	53700	53700	0
168	20230719	173000	477541400	53700	53700	53700	53700	0
169	20230719	172900	477541400	53700	53700	53700	53700	0
170	20230719	172800	477541400	53700	53700	53700	53700	0
171	20230719	172700	477541400	53700	53700	53700	53700	0
172	20230719	172600	477541400	53700	53700	53700	53700	0
173	20230719	172500	477541400	53700	53700	53700	53700	0
174	20230719	172400	477541400	53700	53700	53700	53700	0
175	20230719	172300	477541400	53700	53700	53700	53700	0
176	20230719	172200	477541400	53700	53700	53700	53700	0
177	20230719	172100	477541400	53700	53700	53700	53700	0
178	20230719	172000	477541400	53700	53700	53700	53700	0
179	20230719	171900	477541400	53700	53700	53700	53700	0
180	20230719	171800	477541400	53700	53700	53700	53700	0
181	20230719	171700	477541400	53700	53700	53700	53700	0
182	20230719	171600	477541400	53700	53700	53700	53700	383
183	20230719	171500	477541400	53700	53700	53700	53700	0
184	20230719	171400	477541400	53700	53700	53700	53700	0
185	20230719	171300	477541400	53700	53700	53700	53700	0
186	20230719	171200	477541400	53700	53700	53700	53700	0
187	20230719	171100	477541400	53700	53700	53700	53700	0
188	20230719	171000	477541400	53700	53700	53700	53700	0
189	20230719	170900	477541400	53700	53700	53700	53700	0
190	20230719	170800	477541400	53700	53700	53700	53700	0
191	20230719	170700	477541400	53700	53700	53700	53700	0
192	20230719	170600	477541400	53700	53700	53700	53700	0
193	20230719	170500	477541400	53700	53700	53700	53700	0
194	20230719	170400	477541400	53700	53700	53700	53700	0
195	20230719	170300	477541400	53700	53700	53700	53700	0
196	20230719	170200	477541400	53700	53700	53700	53700	0
197	20230719	170100	477541400	53700	53700	53700	53700	0
198	20230719	170000	477541400	53700	53700	53700	53700	0
199	20230719	165900	477541400	53700	53700	53700	53700	0
200	20230719	165800	477541400	53700	53700	53700	53700	0
201	20230719	165700	477541400	53700	53700	53700	53700	0
202	20230719	165600	477541400	53700	53700	53700	53700	0
203	20230719	165500	477541400	53700	53700	53700	53700	0
204	20230719	165400	477541400	53700	53700	53700	53700	0
205	20230719	165300	477541400	53700	53700	53700	53700	0
206	20230719	165200	477541400	53700	53700	53700	53700	0
207	20230719	165100	477541400	53700	53700	53700	53700	0
208	20230719	165000	477541400	53700	53700	53700	53700	0
209	20230719	164900	477541400	53700	53700	53700	53700	0
210	20230719	164800	477541400	53700	53700	53700	53700	0
211	20230719	164700	477541400	53700	53700	53700	53700	0
212	20230719	164600	477541400	53700	53700	53700	53700	383
213	20230719	164500	477541400	53700	53700	53700	53700	0
214	20230719	164400	477541400	53700	53700	53700	53700	0
215	20230719	164300	477541400	53700	53700	53700	53700	0
216	20230719	164200	477541400	53700	53700	53700	53700	0
217	20230719	164100	477541400	53700	53700	53700	53700	0
218	20230719	164000	477541400	53700	53700	53700	53700	0
219	20230719	163900	477541400	53700	53700	53700	53700	0
220	20230719	163800	477541400	53700	53700	53700	53700	0
221	20230719	163700	477541400	53700	53700	53700	53700	0
222	20230719	163600	477541400	53700	53700	53700	53700	0
223	20230719	163500	477541400	53700	53700	53700	53700	0
224	20230719	163400	477541400	53700	53700	53700	53700	0
225	20230719	163300	477541400	53700	53700	53700	53700	0
226	20230719	163200	477541400	53700	53700	53700	53700	0
227	20230719	163100	477541400	53700	53700	53700	53700	0
228	20230719	163000	477541400	53700	53700	53700	53700	0
229	20230719	162900	477541400	53700	53700	53700	53700	0
230	20230719	162800	477541400	53700	53700	53700	53700	0
231	20230719	162700	477541400	53700	53700	53700	53700	0
232	20230719	162600	477541400	53700	53700	53700	53700	0
233	20230719	162500	477541400	53700	53700	53700	53700	0
234	20230719	162400	477541400	53700	53700	53700	53700	0
235	20230719	162300	477541400	53700	53700	53700	53700	0
236	20230719	162200	477541400	53700	53700	53700	53700	0
237	20230719	162100	477541400	53700	53700	53700	53700	0
238	20230719	162000	477541400	53700	53700	53700	53700	0
239	20230719	161900	477541400	53700	53700	53700	53700	0
240	20230719	161800	477541400	53700	53700	53700	53700	0
241	20230719	161700	477541400	53700	53700	53700	53700	0
242	20230719	161600	477541400	53700	53700	53700	53700	383
243	20230719	161500	477541400	53700	53700	53700	53700	0
244	20230719	161400	477541400	53700	53700	53700	53700	0
245	20230719	161300	477541400	53700	53700	53700	53700	0
246	20230719	161200	477541400	53700	53700	53700	53700	0
247	20230719	161100	477541400	53700	53700	53700	53700	0
248	20230719	161000	477541400	53700	53700	53700	53700	0
249	20230719	160900	477541400	53700	53700	53700	53700	0
250	20230719	160800	477541400	53700	53700	53700	53700	0
251	20230719	160700	477541400	53700	53700	53700	53700	0
252	20230719	160600	477541400	53700	53700	53700	53700	0
253	20230719	160500	477541400	53700	53700	53700	53700	0
254	20230719	160400	477541400	53700	53700	53700	53700	0
255	20230719	160300	477541400	53700	53700	53700	53700	0
256	20230719	160200	477541400	53700	53700	53700	53700	0
257	20230719	160100	477541400	53700	53700	53700	53700	0
258	20230719	160000	477541400	53700	53700	53700	53700	0
259	20230719	155900	477541400	53700	53700	53700	53700	0
260	20230719	155800	477541400	53700	53700	53700	53700	0
261	20230719	155700	477541400	53700	53700	53700	53700	0
262	20230719	155600	477541400	53700	53700	53700	53700	0
263	20230719	155500	477541400	53700	53700	53700	53700	0
264	20230719	155400	477541400	53700	53700	53700	53700	0
265	20230719	155300	477541400	53700	53700	53700	53700	0
266	20230719	155200	477541400	53700	53700	53700	53700	0
267	20230719	155100	477541400	53700	53700	53700	53700	0
268	20230719	155000	477541400	53700	53700	53700	53700	0
269	20230719	154900	477541400	53700	53700	53700	53700	0
270	20230719	154800	477541400	53700	53700	53700	53700	0
271	20230719	154700	477541400	53700	53700	53700	53700	0
272	20230719	154600	477541400	53700	53700	53700	53700	383
273	20230719	154500	477541400	53700	53700	53700	53700	0
274	20230719	154400	477541400	53700	53700	53700	53700	0
275	20230719	154300	477541400	53700	53700	53700	53700	0
276	20230719	154200	477541400	53700	53700	53700	53700	0
277	20230719	154100	477541400	53700	53700	53700	53700	0
278	20230719	154000	477541400	53700	53700	53700	53700	0
279	20230719	153900	477541400	53700	53700	53700	53700	0
280	20230719	153800	477541400	53700	53700	53700	53700	0
281	20230719	153700	477541400	53700	53700	53700	53700	0
282	20230719	153600	477541400	53700	53700	53700	53700	0
283	20230719	153500	477541400	53700	53700	53700	53700	0
284	20230719	153400	477541400	53700	53700	53700	53700	0
285	20230719	153300	477541400	53700	53700	53700	53700	0
286	20230719	153200	477541400	53700	53700	53700	53700	0
287	20230719	153100	477541400	53700	53700	53700	53700	0
288	20230719	153000	477541400	53700	53700	53700	53700	383
289	20230719	152900	456974300	54100	54100	54100	54100	0
290	20230719	152800	456974300	54100	54100	54100	54100	0
291	20230719	152700	456974300	54100	54100	54100	54100	0
292	20230719	152600	456974300	54100	54100	54100	54100	0
293	20230719	152500	456974300	54100	54100	54100	54100	0
294	20230719	152400	456974300	54100	54100	54100	54100	0
295	20230719	152300	456974300	54100	54100	54100	54100	0
296	20230719	152200	456974300	54100	54100	54100	54100	0
297	20230719	152100	456974300	54100	54100	54100	54100	0
298	20230719	152000	456974300	54100	54100	54100	54100	0
299	20230719	151900	456974300	54100	53700	54100	53700	22
300	20230719	151800	455788200	53700	54000	54000	53700	6
301	20230719	151700	455465100	53900	53800	53900	53800	9
302	20230719	151600	454980800	53900	54100	54200	53800	20
303	20230719	151500	453900000	54200	54200	54200	54200	0
304	20230719	151400	453900000	54200	53900	54200	53900	17
305	20230719	151300	452980300	54000	54200	54200	54000	11
306	20230719	151200	452384300	54200	54100	54200	54100	19
307	20230719	151100	451354800	54000	53800	54200	53800	23
308	20230719	151000	450111000	53800	53900	53900	53700	5
309	20230719	150900	449842100	53800	53800	53800	53800	2
310	20230719	150800	449734500	54200	53800	54200	53800	33
311	20230719	150700	447948400	53800	53800	53800	53800	0
312	20230719	150600	447948400	53800	53900	53900	53800	15
313	20230719	150500	447140100	53900	53900	54000	53900	11
314	20230719	150400	446547100	53800	53800	53800	53800	2
315	20230719	150300	446439500	53800	53800	53800	53800	0
316	20230719	150200	446439500	53800	53800	53800	53700	9
317	20230719	150100	445955800	53700	53600	53700	53600	157
318	20230719	150000	437540500	53600	53600	53800	53600	15
319	20230719	145900	436735600	53700	53600	53700	53600	2
320	20230719	145800	436628300	53700	53700	53700	53700	1
321	20230719	145700	436574600	53800	53800	53800	53700	22
322	20230719	145600	435391600	53800	53800	53800	53800	1
323	20230719	145500	435337800	53900	54000	54000	53900	2
324	20230719	145400	435229900	53800	53800	54000	53800	18
325	20230719	145300	434259500	53800	53900	53900	53700	33
326	20230719	145200	432481300	53700	53700	53700	53700	5
327	20230719	145100	432212800	53600	53800	53900	53600	287
328	20230719	145000	416792700	53900	53900	53900	53900	2
329	20230719	144900	416684900	53800	53800	53800	53800	1
330	20230719	144800	416631100	53800	53800	53900	53800	8
331	20230719	144700	416200500	53800	53900	53900	53800	4
332	20230719	144600	415985200	53900	53900	53900	53900	2
333	20230719	144500	415877400	53900	53900	53900	53900	6
334	20230719	144400	415554000	54000	54000	54100	53900	29
335	20230719	144300	413987900	54100	53800	54100	53800	16
336	20230719	144200	413124400	53900	54000	54100	53900	18
337	20230719	144100	412153000	53900	53900	53900	53900	8
338	20230719	144000	411721800	53900	53900	53900	53900	6
339	20230719	143900	411398400	54000	54000	54000	54000	8
340	20230719	143800	410966400	53900	53900	53900	53900	2
341	20230719	143700	410858600	53900	53800	54100	53800	18
342	20230719	143600	409887000	53800	53800	53800	53800	4
343	20230719	143500	409671800	53900	53800	53900	53800	28
344	20230719	143400	408163600	53800	53900	53900	53800	511
345	20230719	143300	380669200	53900	53900	53900	53900	0
346	20230719	143200	380669200	53900	53900	54000	53900	10
347	20230719	143100	380129600	53900	53900	53900	53900	11
348	20230719	143000	379536700	54100	53900	54100	53900	13
349	20230719	142900	378834200	53900	53900	53900	53900	2
350	20230719	142800	378726400	54000	54000	54000	53900	17
351	20230719	142700	377809100	54000	54000	54000	54000	0
352	20230719	142600	377809100	54000	53800	54000	53800	21
353	20230719	142500	376676200	53800	53900	53900	53800	4
354	20230719	142400	376460700	53800	53900	53900	53800	2
355	20230719	142300	376353000	53900	53900	53900	53900	7
356	20230719	142200	375975700	54000	54000	54000	54000	34
357	20230719	142100	374139700	54000	54100	54100	54000	18
358	20230719	142000	373166100	54100	54100	54100	54100	9
359	20230719	141900	372679200	54100	54100	54100	54100	0
360	20230719	141800	372679200	54100	54100	54100	54100	4
361	20230719	141700	372462800	54100	54100	54100	54100	5
362	20230719	141600	372192300	54200	54300	54300	54200	10
363	20230719	141500	371649600	54200	54100	54200	54100	30
364	20230719	141400	370026100	54100	54200	54200	54100	2
365	20230719	141300	369917800	54100	54200	54400	54100	18
366	20230719	141200	368940400	54100	54100	54100	54100	3
367	20230719	141100	368778100	54100	54200	54200	54100	7
368	20230719	141000	368398900	54500	54300	54500	54300	5
369	20230719	140900	368126700	54200	54100	54200	54100	39
370	20230719	140800	366013400	54100	54100	54100	54100	1
371	20230719	140700	365959300	54100	54100	54100	54100	1
372	20230719	140600	365905200	54100	54200	54200	54100	71
373	20230719	140500	362059500	54200	54200	54200	54200	0
374	20230719	140400	362059500	54200	54200	54200	54200	3
375	20230719	140300	361896900	54200	54300	54400	54200	26
376	20230719	140200	360483500	54200	54200	54200	54200	35
377	20230719	140100	358586500	54300	54200	54500	54200	13
378	20230719	140000	357879400	54300	54200	54300	54200	9
379	20230719	135900	357391400	54200	54200	54200	54200	0
380	20230719	135800	357391400	54200	54100	54200	54100	6
381	20230719	135700	357066400	54100	54100	54100	54100	8
382	20230719	135600	356633600	54100	54100	54100	54100	4
383	20230719	135500	356417200	54100	54100	54100	54100	5
384	20230719	135400	356146700	54100	54100	54100	54100	7
385	20230719	135300	355768000	54100	54100	54100	54100	2
386	20230719	135200	355659800	54100	54200	54200	54100	6
387	20230719	135100	355334900	54300	54300	54300	54300	1
388	20230719	135000	355280600	54300	54300	54400	54300	11
389	20230719	134900	354682400	54300	54100	54300	54000	54
390	20230719	134800	351752400	54200	54100	54200	54100	74
391	20230719	134700	347741800	54200	54200	54200	54200	0
392	20230719	134600	347741800	54200	54200	54200	54200	5
393	20230719	134500	347470800	54300	54700	54700	54300	85
394	20230719	134400	342847100	54700	54700	54700	54700	20
395	20230719	134300	341753100	54900	54800	54900	54500	232
396	20230719	134200	329026700	54800	54100	54800	54100	325
397	20230719	134100	311319400	54300	53800	54300	53800	79
398	20230719	134000	307036400	53800	53700	53800	53700	6
399	20230719	133900	306713700	53700	53800	53800	53700	3
400	20230719	133800	306552400	53800	53800	53800	53800	2
401	20230719	133700	306444800	53900	53900	53900	53900	12
402	20230719	133600	305798000	53900	53900	53900	53900	6
403	20230719	133500	305474600	53900	54000	54000	53900	8
404	20230719	133400	305043000	54000	54000	54000	54000	3
405	20230719	133300	304881000	54000	54000	54000	54000	1
406	20230719	133200	304827000	54000	54000	54000	54000	8
407	20230719	133100	304395000	54000	54200	54200	54000	46
408	20230719	133000	301903200	54200	54100	54200	54100	23
409	20230719	132900	300656900	54200	54100	54200	54100	16
410	20230719	132800	299790200	54100	54100	54100	54100	3
411	20230719	132700	299627900	54300	54100	54300	54100	8
412	20230719	132600	299194500	54100	54100	54100	54100	7
413	20230719	132500	298815800	54300	54200	54300	54200	98
414	20230719	132400	293503800	54100	54100	54100	54100	4
415	20230719	132300	293287400	54100	54100	54100	54100	9
416	20230719	132200	292800500	54100	54100	54100	54100	0
417	20230719	132100	292800500	54100	54100	54100	54100	3
418	20230719	132000	292638200	54200	54200	54200	54200	23
419	20230719	131900	291391600	54200	54100	54200	54100	5
420	20230719	131800	291120700	54100	54100	54100	54100	5
421	20230719	131700	290850200	54200	54200	54200	54200	2
422	20230719	131600	290741800	54100	54200	54200	54100	13
423	20230719	131500	290037700	54200	54300	54300	54200	48
424	20230719	131400	287432200	54300	54300	54300	54300	11
425	20230719	131300	286834900	54300	54300	54300	54300	20
426	20230719	131200	285748900	54300	54400	54400	54300	30
427	20230719	131100	284119800	54300	54200	54400	54200	97
428	20230719	131000	278849500	54300	54200	54300	54200	13
429	20230719	130900	278143800	54200	54100	54200	54100	45
430	20230719	130800	275704900	54100	54100	54100	54000	54
431	20230719	130700	272783700	54000	54000	54000	54000	1
432	20230719	130600	272729700	54100	54000	54100	54000	11
433	20230719	130500	272135100	54100	54100	54100	54000	6
434	20230719	130400	271810600	54100	54100	54100	54100	10
435	20230719	130300	271269600	54000	54000	54000	54000	10
436	20230719	130200	270729600	54000	53900	54000	53900	41
437	20230719	130100	268516400	54000	53800	54000	53800	37
438	20230719	130000	266520300	53900	53900	53900	53900	6
439	20230719	125900	266196900	53900	54000	54000	53900	76
440	20230719	125800	262095600	54100	54200	54200	54100	47
441	20230719	125700	259548300	54300	54200	54300	54200	28
442	20230719	125600	258030600	54200	54200	54200	54200	11
443	20230719	125500	257434400	54200	54000	54300	54000	275
444	20230719	125400	242526300	54000	54000	54100	54000	21
445	20230719	125300	241391000	54100	53700	54100	53700	248
446	20230719	125200	228020100	53700	53700	53700	53700	6
447	20230719	125100	227697900	53700	53500	53700	53500	117
448	20230719	125000	221415700	53500	53500	53500	53500	2
449	20230719	124900	221308700	53600	53500	53600	53500	13
450	20230719	124800	220613000	53600	53600	53600	53600	4
451	20230719	124700	220398600	53600	53600	53600	53500	13
452	20230719	124600	219701900	53500	53600	53600	53500	10
453	20230719	124500	219166700	53600	53500	53600	53500	11
454	20230719	124400	218577200	53500	53500	53500	53500	3
455	20230719	124300	218416700	53500	53500	53600	53500	151
456	20230719	124200	210324200	53500	53400	53500	53400	15
457	20230719	124100	209522200	53400	53400	53400	53400	12
458	20230719	124000	208881400	53400	53400	53400	53400	7
459	20230719	123900	208507600	53400	53400	53400	53400	6
460	20230719	123800	208187200	53400	53400	53400	53400	12
461	20230719	123700	207546400	53400	53400	53400	53400	4
462	20230719	123600	207332800	53400	53400	53500	53400	10
463	20230719	123500	206798700	53400	53400	53400	53400	12
464	20230719	123400	206157900	53400	53400	53400	53400	7
465	20230719	123300	205784100	53400	53400	53400	53400	8
466	20230719	123200	205356900	53400	53400	53400	53400	6
467	20230719	123100	205036500	53400	53400	53400	53400	9
468	20230719	123000	204555900	53400	53400	53400	53400	15
469	20230719	122900	203754900	53400	53400	53400	53400	12
470	20230719	122800	203114100	53400	53400	53400	53400	5
471	20230719	122700	202847100	53400	53400	53400	53400	5
472	20230719	122600	202580100	53400	53400	53400	53400	16
473	20230719	122500	201725700	53400	53400	53400	53400	5
474	20230719	122400	201458700	53400	53400	53400	53400	13
475	20230719	122300	200764500	53500	53500	53500	53500	0
476	20230719	122200	200764500	53500	53400	53500	53400	12
477	20230719	122100	200122700	53400	53400	53500	53400	19
478	20230719	122000	199107700	53400	53400	53400	53400	5
479	20230719	121900	198840700	53400	53400	53400	53400	8
480	20230719	121800	198413500	53400	53400	53400	53400	8
481	20230719	121700	197986300	53400	53400	53400	53400	3
482	20230719	121600	197826100	53400	53400	53400	53400	6
483	20230719	121500	197505700	53400	53400	53400	53400	17
484	20230719	121400	196597900	53400	53400	53400	53400	8
485	20230719	121300	196170700	53400	53400	53400	53400	0
486	20230719	121200	196170700	53400	53500	53500	53400	11
487	20230719	121100	195583100	53500	53400	53500	53400	14
488	20230719	121000	194834200	53400	53500	53500	53400	6
489	20230719	120900	194513400	53500	53500	53500	53500	30
490	20230719	120800	192908400	53500	53500	53500	53500	89
491	20230719	120700	188146900	53500	53500	53500	53500	11
492	20230719	120600	187558400	53500	53500	53500	53500	7
493	20230719	120500	187183900	53500	53500	53500	53500	11
494	20230719	120400	186595400	53500	53500	53500	53500	24
495	20230719	120300	185311400	53500	53500	53500	53500	3
496	20230719	120200	185150900	53500	53500	53600	53500	7
497	20230719	120100	184776200	53500	53500	53500	53500	14
498	20230719	120000	184027200	53500	53500	53500	53500	7
499	20230719	115900	183652700	53500	53500	53500	53500	9
500	20230719	115800	183171200	53500	53500	53500	53500	6
501	20230719	115700	182850200	53500	53500	53500	53500	5
502	20230719	115600	182582700	53500	53500	53500	53500	11
503	20230719	115500	181994200	53500	53500	53500	53500	9
504	20230719	115400	181512700	53500	53500	53500	53500	5
505	20230719	115300	181245200	53600	53600	53600	53600	5
506	20230719	115200	180977200	53500	53500	53500	53500	14
507	20230719	115100	180228200	53500	53500	53500	53500	8
508	20230719	115000	179800200	53500	53500	53500	53500	10
509	20230719	114900	179265200	53500	53500	53500	53500	4
510	20230719	114800	179051200	53500	53500	53500	53500	7
511	20230719	114700	178676700	53500	53500	53500	53500	16
512	20230719	114600	177820700	53500	53500	53500	53500	7
513	20230719	114500	177446200	53500	53500	53500	53500	10
514	20230719	114400	176911200	53600	53500	53600	53500	7
515	20230719	114300	176536500	53500	53500	53500	53500	17
516	20230719	114200	175627000	53500	53500	53500	53500	7
517	20230719	114100	175252500	53500	53500	53600	53500	22
518	20230719	114000	174075400	53500	53500	53500	53500	11
519	20230719	113900	173486900	53500	53500	53500	53500	1
520	20230719	113800	173433400	53500	53500	53500	53500	14
521	20230719	113700	172684400	53500	53500	53500	53500	5
522	20230719	113600	172416900	53500	53500	53500	53500	7
523	20230719	113500	172042400	53500	53500	53600	53500	16
524	20230719	113400	171186300	53500	53500	53500	53500	2
525	20230719	113300	171079300	53500	53500	53500	53500	93
526	20230719	113200	166103800	53600	53600	53600	53600	17
527	20230719	113100	165192600	53600	53700	53700	53600	39
528	20230719	113000	163100700	53700	53700	53700	53700	9
529	20230719	112900	162617400	53700	53700	53700	53700	4
530	20230719	112800	162402600	53800	53700	53800	53700	204
531	20230719	112700	151428200	53600	53600	53600	53600	11
532	20230719	112600	150838600	53600	53700	53700	53600	36
533	20230719	112500	148906300	53600	53600	53600	53600	1
534	20230719	112400	148852700	53600	53600	53600	53600	13
535	20230719	112300	148155900	53600	53600	53600	53600	10
536	20230719	112200	147619900	53600	53700	53800	53600	7
537	20230719	112100	147244300	53600	53700	53700	53600	11
538	20230719	112000	146654300	53800	53600	53800	53600	30
539	20230719	111900	145041300	53700	53600	53700	53600	22
540	20230719	111800	143860200	53500	53600	53600	53500	8
541	20230719	111700	143431900	53600	53600	53600	53600	8
542	20230719	111600	143003100	53600	53600	53600	53600	14
543	20230719	111500	142252700	53600	53600	53600	53600	2
544	20230719	111400	142145500	53600	53700	53700	53600	10
545	20230719	111300	141609000	53700	53700	53700	53700	10
546	20230719	111200	141072000	53700	53800	53800	53700	33
547	20230719	111100	139298900	53700	53700	53700	53700	10
548	20230719	111000	138761900	53700	53700	53700	53700	21
549	20230719	110900	137634200	53700	53700	53700	53700	6
550	20230719	110800	137312000	53800	53700	53800	53700	20
551	20230719	110700	136236900	53700	53600	53700	53600	24
552	20230719	110600	134948600	53600	53600	53600	53600	3
553	20230719	110500	134787800	53600	53600	53600	53600	3
554	20230719	110400	134627000	53700	53700	53700	53700	13
555	20230719	110300	133928900	53800	53800	53800	53800	5
556	20230719	110200	133659900	53800	53800	53800	53800	16
557	20230719	110100	132799100	53800	53800	53800	53800	13
558	20230719	110000	132099700	53800	53800	53900	53800	69
559	20230719	105900	128386300	53700	53800	53800	53700	51
560	20230719	105800	125646600	53700	53700	53700	53700	1
561	20230719	105700	125592900	53800	53700	53800	53700	131
562	20230719	105600	118550500	53700	53500	53700	53500	119
563	20230719	105500	112167500	53500	53500	53500	53500	61
564	20230719	105400	108904000	53500	53500	53600	53500	53
565	20230719	105300	106064100	53500	53500	53500	53500	11
566	20230719	105200	105475600	53500	53400	53500	53400	9
567	20230719	105100	104994500	53400	53400	53400	53400	1
568	20230719	105000	104941100	53500	53400	53500	53400	94
569	20230719	104900	99913300	53400	53400	53400	53400	6
570	20230719	104800	99592900	53400	53400	53400	53400	8
571	20230719	104700	99165700	53400	53400	53400	53400	13
572	20230719	104600	98471500	53400	53400	53400	53400	1
573	20230719	104500	98418100	53400	53400	53500	53400	15
574	20230719	104400	97616600	53400	53400	53400	53400	12
575	20230719	104300	96975800	53400	53400	53400	53400	10
576	20230719	104200	96441800	53400	53400	53400	53400	10
577	20230719	104100	95907800	53400	53400	53400	53400	82
578	20230719	104000	91529000	53400	53400	53400	53400	7
579	20230719	103900	91155200	53400	53400	53400	53400	13
580	20230719	103800	90461000	53400	53200	53400	53200	25
581	20230719	103700	89127200	53300	53300	53300	53300	16
582	20230719	103600	88274400	53300	53300	53300	53300	40
583	20230719	103500	86142400	53300	53300	53300	53300	6
584	20230719	103400	85822600	53300	53300	53300	53300	4
585	20230719	103300	85609400	53300	53400	53400	53300	15
586	20230719	103200	84808900	53300	53300	53300	53300	35
587	20230719	103100	82943400	53300	53300	53300	53300	0
588	20230719	103000	82943400	53300	53300	53300	53300	6
589	20230719	102900	82623600	53300	53300	53300	53300	5
590	20230719	102800	82357100	53300	53300	53300	53300	5
591	20230719	102700	82090600	53300	53300	53300	53300	0
592	20230719	102600	82090600	53300	53300	53300	53300	117
593	20230719	102500	75854500	53200	53300	53300	53200	9
594	20230719	102400	75375400	53200	53200	53200	53200	4
595	20230719	102300	75162600	53300	53300	53300	53200	16
596	20230719	102200	74310500	53200	53200	53200	53200	0
597	20230719	102100	74310500	53200	53200	53200	53200	5
598	20230719	102000	74044500	53200	53300	53300	53200	14
599	20230719	101900	73299000	53200	53200	53200	53200	4
600	20230719	101800	73086200	53200	53200	53200	53200	5
601	20230719	101700	72820200	53200	53200	53200	53200	0
602	20230719	101600	72820200	53200	53200	53200	53200	5
603	20230719	101500	72554200	53200	53300	53300	53200	73
604	20230719	101400	68669000	53200	53200	53200	53200	54
605	20230719	101300	65796200	53200	53200	53200	53200	5
606	20230719	101200	65530200	53200	53200	53200	53200	1
607	20230719	101100	65477000	53200	53200	53200	53200	6
608	20230719	101000	65157800	53200	53200	53200	53200	6
609	20230719	100900	64838600	53200	53200	53200	53200	4
610	20230719	100800	64625800	53200	53300	53300	53200	283
611	20230719	100700	49542500	53300	53300	53300	53300	0
612	20230719	100600	49542500	53300	53300	53300	53300	4
613	20230719	100500	49329300	53300	53300	53300	53300	5
614	20230719	100400	49062800	53300	53300	53300	53300	5
615	20230719	100300	48796300	53400	53300	53400	53300	16
616	20230719	100200	47942500	53400	53400	53400	53400	1
617	20230719	100100	47889100	53300	53300	53300	53300	5
618	20230719	100000	47622600	53300	53300	53300	53300	6
619	20230719	095900	47302800	53300	53300	53300	53300	5
620	20230719	095800	47036300	53300	53300	53300	53300	6
621	20230719	095700	46716500	53300	53300	53300	53300	0
622	20230719	095600	46716500	53300	53400	53400	53300	52
623	20230719	095500	43940100	53300	53300	53300	53300	5
624	20230719	095400	43673600	53300	53300	53300	53300	5
625	20230719	095300	43407100	53300	53300	53300	53300	48
626	20230719	095200	40848700	53300	53300	53300	53300	8
627	20230719	095100	40422300	53300	53400	53400	53300	6
628	20230719	095000	40102300	53400	53300	53400	53300	15
629	20230719	094900	39301800	53300	53300	53300	53300	5
630	20230719	094800	39035300	53300	53300	53300	53300	50
631	20230719	094700	36370300	53300	53300	53300	53300	6
632	20230719	094600	36050500	53300	53300	53300	53300	5
633	20230719	094500	35784000	53300	53300	53300	53300	6
634	20230719	094400	35464200	53300	53300	53300	53300	13
635	20230719	094300	34771300	53300	53300	53300	53300	21
636	20230719	094200	33652000	53300	53300	53300	53300	6
637	20230719	094100	33332200	53300	53300	53300	53300	4
638	20230719	094000	33119000	53300	53300	53300	53300	6
639	20230719	093900	32799200	53300	53300	53300	53300	5
640	20230719	093800	32532700	53400	53400	53400	53400	0
641	20230719	093700	32532700	53400	53400	53400	53400	14
642	20230719	093600	31785100	53400	53500	53500	53400	6
643	20230719	093500	31464500	53400	53400	53400	53400	7
644	20230719	093400	31090700	53400	53400	53400	53400	9
645	20230719	093300	30610100	53400	53300	53500	53300	24
646	20230719	093200	29328300	53300	53300	53300	53300	5
647	20230719	093100	29061800	53300	53300	53300	53300	5
648	20230719	093000	28795300	53300	53300	53300	53300	6
649	20230719	092900	28475500	53300	53300	53300	53300	4
650	20230719	092800	28262300	53400	53400	53400	53400	1
651	20230719	092700	28208900	53300	53300	53300	53300	6
652	20230719	092600	27889100	53400	53300	53400	53300	12
653	20230719	092500	27248800	53300	53300	53300	53300	12
654	20230719	092400	26609200	53400	53400	53400	53400	2
655	20230719	092300	26502400	53400	53200	53400	53200	35
656	20230719	092200	24638000	53200	53200	53200	53200	27
657	20230719	092100	23201600	53200	53200	53200	53200	4
658	20230719	092000	22988800	53200	53200	53200	53200	9
659	20230719	091900	22510000	53300	53300	53300	53300	1
660	20230719	091800	22456700	53200	53200	53200	53200	22
661	20230719	091700	21286300	53200	53200	53200	53200	13
662	20230719	091600	20594700	53200	53200	53200	53200	4
663	20230719	091500	20381900	53200	53200	53200	53200	6
664	20230719	091400	20062700	53200	53200	53200	53200	0
665	20230719	091300	20062700	53200	53200	53200	53200	4
666	20230719	091200	19849900	53200	53200	53200	53200	5
667	20230719	091100	19583900	53200	53200	53200	53200	13
668	20230719	091000	18892300	53300	53300	53300	53300	10
669	20230719	090900	18359300	53400	53400	53400	53400	0
670	20230719	090800	18359300	53400	53300	53400	53200	26
671	20230719	090700	16973000	53200	53200	53200	53200	5
672	20230719	090600	16707000	53200	53200	53200	53200	5
673	20230719	090500	16441000	53400	53100	53400	53100	167
674	20230719	090400	7571800	53200	53200	53200	53200	10
675	20230719	090300	7039800	53300	53300	53300	53300	0
676	20230719	090200	7039800	53300	53300	53300	53300	100
677	20230719	090100	1709800	53500	53300	53500	53300	10
678	20230719	090000	1176000	53400	53500	53500	53400	22