KissMeData/408900/min/candle-20230720.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230720	205100	509199100	29400	29400	29400	29400	516
3	20230720	205000	509199100	29400	29400	29400	29400	0
4	20230720	204900	509199100	29400	29400	29400	29400	0
5	20230720	204800	509199100	29400	29400	29400	29400	0
6	20230720	204700	509199100	29400	29400	29400	29400	0
7	20230720	204600	509199100	29400	29400	29400	29400	0
8	20230720	204500	509199100	29400	29400	29400	29400	0
9	20230720	204400	509199100	29400	29400	29400	29400	0
10	20230720	204300	509199100	29400	29400	29400	29400	0
11	20230720	204200	509199100	29400	29400	29400	29400	0
12	20230720	204100	509199100	29400	29400	29400	29400	0
13	20230720	204000	509199100	29400	29400	29400	29400	0
14	20230720	203900	509199100	29400	29400	29400	29400	0
15	20230720	203800	509199100	29400	29400	29400	29400	0
16	20230720	203700	509199100	29400	29400	29400	29400	0
17	20230720	203600	509199100	29400	29400	29400	29400	0
18	20230720	203500	509199100	29400	29400	29400	29400	0
19	20230720	203400	509199100	29400	29400	29400	29400	0
20	20230720	203300	509199100	29400	29400	29400	29400	0
21	20230720	203200	509199100	29400	29400	29400	29400	0
22	20230720	203100	509199100	29400	29400	29400	29400	0
23	20230720	203000	509199100	29400	29400	29400	29400	0
24	20230720	202900	509199100	29400	29400	29400	29400	0
25	20230720	202800	509199100	29400	29400	29400	29400	0
26	20230720	202700	509199100	29400	29400	29400	29400	0
27	20230720	202600	509199100	29400	29400	29400	29400	0
28	20230720	202500	509199100	29400	29400	29400	29400	0
29	20230720	202400	509199100	29400	29400	29400	29400	0
30	20230720	202300	509199100	29400	29400	29400	29400	0
31	20230720	202200	509199100	29400	29400	29400	29400	0
32	20230720	202100	509199100	29400	29400	29400	29400	516
33	20230720	202000	509199100	29400	29400	29400	29400	0
34	20230720	201900	509199100	29400	29400	29400	29400	0
35	20230720	201800	509199100	29400	29400	29400	29400	0
36	20230720	201700	509199100	29400	29400	29400	29400	0
37	20230720	201600	509199100	29400	29400	29400	29400	0
38	20230720	201500	509199100	29400	29400	29400	29400	0
39	20230720	201400	509199100	29400	29400	29400	29400	0
40	20230720	201300	509199100	29400	29400	29400	29400	0
41	20230720	201200	509199100	29400	29400	29400	29400	0
42	20230720	201100	509199100	29400	29400	29400	29400	0
43	20230720	201000	509199100	29400	29400	29400	29400	0
44	20230720	200900	509199100	29400	29400	29400	29400	0
45	20230720	200800	509199100	29400	29400	29400	29400	0
46	20230720	200700	509199100	29400	29400	29400	29400	0
47	20230720	200600	509199100	29400	29400	29400	29400	0
48	20230720	200500	509199100	29400	29400	29400	29400	0
49	20230720	200400	509199100	29400	29400	29400	29400	0
50	20230720	200300	509199100	29400	29400	29400	29400	0
51	20230720	200200	509199100	29400	29400	29400	29400	0
52	20230720	200100	509199100	29400	29400	29400	29400	0
53	20230720	200000	509199100	29400	29400	29400	29400	0
54	20230720	195900	509199100	29400	29400	29400	29400	0
55	20230720	195800	509199100	29400	29400	29400	29400	0
56	20230720	195700	509199100	29400	29400	29400	29400	0
57	20230720	195600	509199100	29400	29400	29400	29400	0
58	20230720	195500	509199100	29400	29400	29400	29400	0
59	20230720	195400	509199100	29400	29400	29400	29400	0
60	20230720	195300	509199100	29400	29400	29400	29400	0
61	20230720	195200	509199100	29400	29400	29400	29400	0
62	20230720	195100	509199100	29400	29400	29400	29400	516
63	20230720	195000	509199100	29400	29400	29400	29400	0
64	20230720	194900	509199100	29400	29400	29400	29400	0
65	20230720	194800	509199100	29400	29400	29400	29400	0
66	20230720	194700	509199100	29400	29400	29400	29400	0
67	20230720	194600	509199100	29400	29400	29400	29400	0
68	20230720	194500	509199100	29400	29400	29400	29400	0
69	20230720	194400	509199100	29400	29400	29400	29400	0
70	20230720	194300	509199100	29400	29400	29400	29400	0
71	20230720	194200	509199100	29400	29400	29400	29400	0
72	20230720	194100	509199100	29400	29400	29400	29400	0
73	20230720	194000	509199100	29400	29400	29400	29400	0
74	20230720	193900	509199100	29400	29400	29400	29400	0
75	20230720	193800	509199100	29400	29400	29400	29400	0
76	20230720	193700	509199100	29400	29400	29400	29400	0
77	20230720	193600	509199100	29400	29400	29400	29400	0
78	20230720	193500	509199100	29400	29400	29400	29400	0
79	20230720	193400	509199100	29400	29400	29400	29400	0
80	20230720	193300	509199100	29400	29400	29400	29400	0
81	20230720	193200	509199100	29400	29400	29400	29400	0
82	20230720	193100	509199100	29400	29400	29400	29400	0
83	20230720	193000	509199100	29400	29400	29400	29400	0
84	20230720	192900	509199100	29400	29400	29400	29400	0
85	20230720	192800	509199100	29400	29400	29400	29400	0
86	20230720	192700	509199100	29400	29400	29400	29400	0
87	20230720	192600	509199100	29400	29400	29400	29400	0
88	20230720	192500	509199100	29400	29400	29400	29400	0
89	20230720	192400	509199100	29400	29400	29400	29400	0
90	20230720	192300	509199100	29400	29400	29400	29400	0
91	20230720	192200	509199100	29400	29400	29400	29400	0
92	20230720	192100	509199100	29400	29400	29400	29400	516
93	20230720	192000	509199100	29400	29400	29400	29400	0
94	20230720	191900	509199100	29400	29400	29400	29400	0
95	20230720	191800	509199100	29400	29400	29400	29400	0
96	20230720	191700	509199100	29400	29400	29400	29400	0
97	20230720	191600	509199100	29400	29400	29400	29400	0
98	20230720	191500	509199100	29400	29400	29400	29400	0
99	20230720	191400	509199100	29400	29400	29400	29400	0
100	20230720	191300	509199100	29400	29400	29400	29400	0
101	20230720	191200	509199100	29400	29400	29400	29400	0
102	20230720	191100	509199100	29400	29400	29400	29400	0
103	20230720	191000	509199100	29400	29400	29400	29400	0
104	20230720	190900	509199100	29400	29400	29400	29400	0
105	20230720	190800	509199100	29400	29400	29400	29400	0
106	20230720	190700	509199100	29400	29400	29400	29400	0
107	20230720	190600	509199100	29400	29400	29400	29400	0
108	20230720	190500	509199100	29400	29400	29400	29400	0
109	20230720	190400	509199100	29400	29400	29400	29400	0
110	20230720	190300	509199100	29400	29400	29400	29400	0
111	20230720	190200	509199100	29400	29400	29400	29400	0
112	20230720	190100	509199100	29400	29400	29400	29400	0
113	20230720	190000	509199100	29400	29400	29400	29400	0
114	20230720	185900	509199100	29400	29400	29400	29400	0
115	20230720	185800	509199100	29400	29400	29400	29400	0
116	20230720	185700	509199100	29400	29400	29400	29400	0
117	20230720	185600	509199100	29400	29400	29400	29400	0
118	20230720	185500	509199100	29400	29400	29400	29400	0
119	20230720	185400	509199100	29400	29400	29400	29400	0
120	20230720	185300	509199100	29400	29400	29400	29400	0
121	20230720	185200	509199100	29400	29400	29400	29400	0
122	20230720	185100	509199100	29400	29400	29400	29400	516
123	20230720	185000	509199100	29400	29400	29400	29400	0
124	20230720	184900	509199100	29400	29400	29400	29400	0
125	20230720	184800	509199100	29400	29400	29400	29400	0
126	20230720	184700	509199100	29400	29400	29400	29400	0
127	20230720	184600	509199100	29400	29400	29400	29400	0
128	20230720	184500	509199100	29400	29400	29400	29400	0
129	20230720	184400	509199100	29400	29400	29400	29400	0
130	20230720	184300	509199100	29400	29400	29400	29400	0
131	20230720	184200	509199100	29400	29400	29400	29400	0
132	20230720	184100	509199100	29400	29400	29400	29400	0
133	20230720	184000	509199100	29400	29400	29400	29400	0
134	20230720	183900	509199100	29400	29400	29400	29400	0
135	20230720	183800	509199100	29400	29400	29400	29400	0
136	20230720	183700	509199100	29400	29400	29400	29400	0
137	20230720	183600	509199100	29400	29400	29400	29400	0
138	20230720	183500	509199100	29400	29400	29400	29400	0
139	20230720	183400	509199100	29400	29400	29400	29400	0
140	20230720	183300	509199100	29400	29400	29400	29400	0
141	20230720	183200	509199100	29400	29400	29400	29400	0
142	20230720	183100	509199100	29400	29400	29400	29400	0
143	20230720	183000	509199100	29400	29400	29400	29400	0
144	20230720	182900	509199100	29400	29400	29400	29400	0
145	20230720	182800	509199100	29400	29400	29400	29400	0
146	20230720	182700	509199100	29400	29400	29400	29400	0
147	20230720	182600	509199100	29400	29400	29400	29400	0
148	20230720	182500	509199100	29400	29400	29400	29400	0
149	20230720	182400	509199100	29400	29400	29400	29400	0
150	20230720	182300	509199100	29400	29400	29400	29400	0
151	20230720	182200	509199100	29400	29400	29400	29400	0
152	20230720	182100	509199100	29400	29400	29400	29400	516
153	20230720	182000	509199100	29400	29400	29400	29400	0
154	20230720	181900	509199100	29400	29400	29400	29400	0
155	20230720	181800	509199100	29400	29400	29400	29400	0
156	20230720	181700	509199100	29400	29400	29400	29400	0
157	20230720	181600	509199100	29400	29400	29400	29400	0
158	20230720	181500	509199100	29400	29400	29400	29400	0
159	20230720	181400	509199100	29400	29400	29400	29400	0
160	20230720	181300	509199100	29400	29400	29400	29400	0
161	20230720	181200	509199100	29400	29400	29400	29400	0
162	20230720	181100	509199100	29400	29400	29400	29400	0
163	20230720	181000	509199100	29400	29400	29400	29400	0
164	20230720	180900	509199100	29400	29400	29400	29400	0
165	20230720	180800	509199100	29400	29400	29400	29400	0
166	20230720	180700	509199100	29400	29400	29400	29400	0
167	20230720	180600	509199100	29400	29400	29400	29400	0
168	20230720	180500	509199100	29400	29400	29400	29400	0
169	20230720	180400	509199100	29400	29400	29400	29400	0
170	20230720	180300	509199100	29400	29400	29400	29400	0
171	20230720	180200	509199100	29400	29400	29400	29400	0
172	20230720	180100	509199100	29400	29400	29400	29400	0
173	20230720	180000	509199100	29400	29400	29400	29400	0
174	20230720	175900	509199100	29400	29400	29400	29400	0
175	20230720	175800	509199100	29400	29400	29400	29400	0
176	20230720	175700	509199100	29400	29400	29400	29400	0
177	20230720	175600	509199100	29400	29400	29400	29400	0
178	20230720	175500	509199100	29400	29400	29400	29400	0
179	20230720	175400	509199100	29400	29400	29400	29400	0
180	20230720	175300	509199100	29400	29400	29400	29400	0
181	20230720	175200	509199100	29400	29400	29400	29400	0
182	20230720	175100	509199100	29400	29400	29400	29400	516
183	20230720	175000	509199100	29400	29400	29400	29400	0
184	20230720	174900	509199100	29400	29400	29400	29400	0
185	20230720	174800	509199100	29400	29400	29400	29400	0
186	20230720	174700	509199100	29400	29400	29400	29400	0
187	20230720	174600	509199100	29400	29400	29400	29400	0
188	20230720	174500	509199100	29400	29400	29400	29400	0
189	20230720	174400	509199100	29400	29400	29400	29400	0
190	20230720	174300	509199100	29400	29400	29400	29400	0
191	20230720	174200	509199100	29400	29400	29400	29400	0
192	20230720	174100	509199100	29400	29400	29400	29400	0
193	20230720	174000	509199100	29400	29400	29400	29400	0
194	20230720	173900	509199100	29400	29400	29400	29400	0
195	20230720	173800	509199100	29400	29400	29400	29400	0
196	20230720	173700	509199100	29400	29400	29400	29400	0
197	20230720	173600	509199100	29400	29400	29400	29400	0
198	20230720	173500	509199100	29400	29400	29400	29400	0
199	20230720	173400	509199100	29400	29400	29400	29400	0
200	20230720	173300	509199100	29400	29400	29400	29400	0
201	20230720	173200	509199100	29400	29400	29400	29400	0
202	20230720	173100	509199100	29400	29400	29400	29400	0
203	20230720	173000	509199100	29400	29400	29400	29400	0
204	20230720	172900	509199100	29400	29400	29400	29400	0
205	20230720	172800	509199100	29400	29400	29400	29400	0
206	20230720	172700	509199100	29400	29400	29400	29400	0
207	20230720	172600	509199100	29400	29400	29400	29400	0
208	20230720	172500	509199100	29400	29400	29400	29400	0
209	20230720	172400	509199100	29400	29400	29400	29400	0
210	20230720	172300	509199100	29400	29400	29400	29400	0
211	20230720	172200	509199100	29400	29400	29400	29400	0
212	20230720	172100	509199100	29400	29400	29400	29400	516
213	20230720	172000	509199100	29400	29400	29400	29400	0
214	20230720	171900	509199100	29400	29400	29400	29400	0
215	20230720	171800	509199100	29400	29400	29400	29400	0
216	20230720	171700	509199100	29400	29400	29400	29400	0
217	20230720	171600	509199100	29400	29400	29400	29400	0
218	20230720	171500	509199100	29400	29400	29400	29400	0
219	20230720	171400	509199100	29400	29400	29400	29400	0
220	20230720	171300	509199100	29400	29400	29400	29400	0
221	20230720	171200	509199100	29400	29400	29400	29400	0
222	20230720	171100	509199100	29400	29400	29400	29400	0
223	20230720	171000	509199100	29400	29400	29400	29400	0
224	20230720	170900	509199100	29400	29400	29400	29400	0
225	20230720	170800	509199100	29400	29400	29400	29400	0
226	20230720	170700	509199100	29400	29400	29400	29400	0
227	20230720	170600	509199100	29400	29400	29400	29400	0
228	20230720	170500	509199100	29400	29400	29400	29400	0
229	20230720	170400	509199100	29400	29400	29400	29400	0
230	20230720	170300	509199100	29400	29400	29400	29400	0
231	20230720	170200	509199100	29400	29400	29400	29400	0
232	20230720	170100	509199100	29400	29400	29400	29400	0
233	20230720	170000	509199100	29400	29400	29400	29400	0
234	20230720	165900	509199100	29400	29400	29400	29400	0
235	20230720	165800	509199100	29400	29400	29400	29400	0
236	20230720	165700	509199100	29400	29400	29400	29400	0
237	20230720	165600	509199100	29400	29400	29400	29400	0
238	20230720	165500	509199100	29400	29400	29400	29400	0
239	20230720	165400	509199100	29400	29400	29400	29400	0
240	20230720	165300	509199100	29400	29400	29400	29400	0
241	20230720	165200	509199100	29400	29400	29400	29400	0
242	20230720	165100	509199100	29400	29400	29400	29400	516
243	20230720	165000	509199100	29400	29400	29400	29400	0
244	20230720	164900	509199100	29400	29400	29400	29400	0
245	20230720	164800	509199100	29400	29400	29400	29400	0
246	20230720	164700	509199100	29400	29400	29400	29400	0
247	20230720	164600	509199100	29400	29400	29400	29400	0
248	20230720	164500	509199100	29400	29400	29400	29400	0
249	20230720	164400	509199100	29400	29400	29400	29400	0
250	20230720	164300	509199100	29400	29400	29400	29400	0
251	20230720	164200	509199100	29400	29400	29400	29400	0
252	20230720	164100	509199100	29400	29400	29400	29400	0
253	20230720	164000	509199100	29400	29400	29400	29400	0
254	20230720	163900	509199100	29400	29400	29400	29400	0
255	20230720	163800	509199100	29400	29400	29400	29400	0
256	20230720	163700	509199100	29400	29400	29400	29400	0
257	20230720	163600	509199100	29400	29400	29400	29400	0
258	20230720	163500	509199100	29400	29400	29400	29400	0
259	20230720	163400	509199100	29400	29400	29400	29400	0
260	20230720	163300	509199100	29400	29400	29400	29400	0
261	20230720	163200	509199100	29400	29400	29400	29400	0
262	20230720	163100	509199100	29400	29400	29400	29400	0
263	20230720	163000	509199100	29400	29400	29400	29400	0
264	20230720	162900	509199100	29400	29400	29400	29400	0
265	20230720	162800	509199100	29400	29400	29400	29400	0
266	20230720	162700	509199100	29400	29400	29400	29400	0
267	20230720	162600	509199100	29400	29400	29400	29400	0
268	20230720	162500	509199100	29400	29400	29400	29400	0
269	20230720	162400	509199100	29400	29400	29400	29400	0
270	20230720	162300	509199100	29400	29400	29400	29400	0
271	20230720	162200	509199100	29400	29400	29400	29400	0
272	20230720	162100	509199100	29400	29400	29400	29400	516
273	20230720	162000	509199100	29400	29400	29400	29400	0
274	20230720	161900	509199100	29400	29400	29400	29400	0
275	20230720	161800	509199100	29400	29400	29400	29400	0
276	20230720	161700	509199100	29400	29400	29400	29400	0
277	20230720	161600	509199100	29400	29400	29400	29400	0
278	20230720	161500	509199100	29400	29400	29400	29400	0
279	20230720	161400	509199100	29400	29400	29400	29400	0
280	20230720	161300	509199100	29400	29400	29400	29400	0
281	20230720	161200	509199100	29400	29400	29400	29400	0
282	20230720	161100	509199100	29400	29400	29400	29400	0
283	20230720	161000	509199100	29400	29400	29400	29400	0
284	20230720	160900	509199100	29400	29400	29400	29400	0
285	20230720	160800	509199100	29400	29400	29400	29400	0
286	20230720	160700	509199100	29400	29400	29400	29400	0
287	20230720	160600	509199100	29400	29400	29400	29400	0
288	20230720	160500	509199100	29400	29400	29400	29400	0
289	20230720	160400	509199100	29400	29400	29400	29400	0
290	20230720	160300	509199100	29400	29400	29400	29400	0
291	20230720	160200	509199100	29400	29400	29400	29400	0
292	20230720	160100	509199100	29400	29400	29400	29400	0
293	20230720	160000	509199100	29400	29400	29400	29400	0
294	20230720	155900	509199100	29400	29400	29400	29400	0
295	20230720	155800	509199100	29400	29400	29400	29400	0
296	20230720	155700	509199100	29400	29400	29400	29400	0
297	20230720	155600	509199100	29400	29400	29400	29400	0
298	20230720	155500	509199100	29400	29400	29400	29400	0
299	20230720	155400	509199100	29400	29400	29400	29400	0
300	20230720	155300	509199100	29400	29400	29400	29400	0
301	20230720	155200	509199100	29400	29400	29400	29400	0
302	20230720	155100	509199100	29400	29400	29400	29400	516
303	20230720	155000	509199100	29400	29400	29400	29400	0
304	20230720	154900	509199100	29400	29400	29400	29400	0
305	20230720	154800	509199100	29400	29400	29400	29400	0
306	20230720	154700	509199100	29400	29400	29400	29400	0
307	20230720	154600	509199100	29400	29400	29400	29400	0
308	20230720	154500	509199100	29400	29400	29400	29400	0
309	20230720	154400	509199100	29400	29400	29400	29400	0
310	20230720	154300	509199100	29400	29400	29400	29400	0
311	20230720	154200	509199100	29400	29400	29400	29400	0
312	20230720	154100	509199100	29400	29400	29400	29400	0
313	20230720	154000	509199100	29400	29400	29400	29400	0
314	20230720	153900	509199100	29400	29400	29400	29400	0
315	20230720	153800	509199100	29400	29400	29400	29400	0
316	20230720	153700	509199100	29400	29400	29400	29400	0
317	20230720	153600	509199100	29400	29400	29400	29400	0
318	20230720	153500	509199100	29400	29400	29400	29400	0
319	20230720	153400	509199100	29400	29400	29400	29400	0
320	20230720	153300	509199100	29400	29400	29400	29400	0
321	20230720	153200	509199100	29400	29400	29400	29400	0
322	20230720	153100	509199100	29400	29400	29400	29400	0
323	20230720	153000	509199100	29400	29400	29400	29400	516
324	20230720	152900	494028700	29400	29400	29400	29400	0
325	20230720	152800	494028700	29400	29400	29400	29400	0
326	20230720	152700	494028700	29400	29400	29400	29400	0
327	20230720	152600	494028700	29400	29400	29400	29400	0
328	20230720	152500	494028700	29400	29400	29400	29400	0
329	20230720	152400	494028700	29400	29400	29400	29400	0
330	20230720	152300	494028700	29400	29400	29400	29400	0
331	20230720	152200	494028700	29400	29400	29400	29400	0
332	20230720	152100	494028700	29400	29400	29400	29400	0
333	20230720	152000	494028700	29400	29400	29400	29400	0
334	20230720	151900	494028700	29400	29400	29400	29400	116
335	20230720	151800	490618300	29400	29400	29400	29400	0
336	20230720	151700	490618300	29400	29400	29400	29400	20
337	20230720	151600	490030300	29400	29400	29400	29200	66
338	20230720	151500	488094900	29350	29350	29350	29350	32
339	20230720	151400	487155700	29300	29300	29300	29300	20
340	20230720	151300	486569700	29350	29350	29350	29350	0
341	20230720	151200	486569700	29350	29350	29350	29350	10
342	20230720	151100	486276200	29350	29350	29350	29350	1
343	20230720	151000	486246850	29350	29300	29350	29300	86
344	20230720	150900	483726850	29300	29300	29300	29100	62
345	20230720	150800	481920850	29100	29200	29200	29100	116
346	20230720	150700	478536050	29300	29300	29300	29300	0
347	20230720	150600	478536050	29300	29300	29300	29300	0
348	20230720	150500	478536050	29300	29300	29300	29300	0
349	20230720	150400	478536050	29300	29300	29300	29300	0
350	20230720	150300	478536050	29300	29300	29300	29300	0
351	20230720	150200	478536050	29300	29300	29300	29300	0
352	20230720	150100	478536050	29300	29200	29300	29200	18
353	20230720	150000	478010350	29200	29200	29200	29200	82
354	20230720	145900	475615950	29200	29200	29200	29200	0
355	20230720	145800	475615950	29200	29200	29200	29200	1
356	20230720	145700	475586750	29150	29150	29150	29150	3
357	20230720	145600	475499300	29150	29100	29150	29100	234
358	20230720	145500	468687400	29100	29150	29150	29100	111
359	20230720	145400	465457000	29150	29200	29200	29150	134
360	20230720	145300	461549150	29300	29300	29300	29300	0
361	20230720	145200	461549150	29300	29300	29300	29200	175
362	20230720	145100	456437450	29300	29300	29300	29300	0
363	20230720	145000	456437450	29300	29300	29300	29300	0
364	20230720	144900	456437450	29300	29300	29300	29300	0
365	20230720	144800	456437450	29300	29300	29300	29300	0
366	20230720	144700	456437450	29300	29300	29300	29300	0
367	20230720	144600	456437450	29300	29200	29300	29200	106
368	20230720	144500	453342150	29300	29300	29300	29300	0
369	20230720	144400	453342150	29300	29300	29300	29300	0
370	20230720	144300	453342150	29300	29300	29300	29300	2
371	20230720	144200	453283550	29300	29250	29300	29250	10
372	20230720	144100	452990800	29250	29250	29250	29250	30
373	20230720	144000	452113300	29250	29250	29250	29250	97
374	20230720	143900	449276050	29300	29300	29300	29300	0
375	20230720	143800	449276050	29300	29300	29300	29300	5
376	20230720	143700	449129550	29300	29300	29300	29300	0
377	20230720	143600	449129550	29300	29300	29300	29300	2
378	20230720	143500	449070950	29250	29250	29250	29250	0
379	20230720	143400	449070950	29250	29250	29250	29250	0
380	20230720	143300	449070950	29250	29250	29250	29250	1
381	20230720	143200	449041700	29250	29250	29250	29250	53
382	20230720	143100	447491450	29300	29250	29300	29250	32
383	20230720	143000	446555200	29250	29250	29250	29250	23
384	20230720	142900	445882450	29300	29300	29300	29300	10
385	20230720	142800	445589450	29250	29250	29250	29250	0
386	20230720	142700	445589450	29250	29250	29250	29250	59
387	20230720	142600	443863700	29250	29250	29250	29250	4
388	20230720	142500	443746700	29250	29250	29250	29250	10
389	20230720	142400	443454200	29200	29200	29200	29200	0
390	20230720	142300	443454200	29200	29200	29200	29200	0
391	20230720	142200	443454200	29200	29200	29200	29200	0
392	20230720	142100	443454200	29200	29200	29200	29200	0
393	20230720	142000	443454200	29200	29200	29200	29200	0
394	20230720	141900	443454200	29200	29200	29200	29200	0
395	20230720	141800	443454200	29200	29200	29200	29200	0
396	20230720	141700	443454200	29200	29200	29200	29200	3
397	20230720	141600	443366600	29200	29200	29200	29200	3
398	20230720	141500	443279000	29200	29200	29200	29200	3
399	20230720	141400	443191400	29150	29150	29150	29150	81
400	20230720	141300	440830250	29200	29200	29200	29200	1
401	20230720	141200	440801050	29200	29200	29200	29200	102
402	20230720	141100	437822650	29250	29250	29250	29250	32
403	20230720	141000	436886650	29250	29250	29250	29250	0
404	20230720	140900	436886650	29250	29250	29250	29250	0
405	20230720	140800	436886650	29250	29250	29250	29250	0
406	20230720	140700	436886650	29250	29250	29250	29250	1
407	20230720	140600	436857400	29300	29300	29300	29300	0
408	20230720	140500	436857400	29300	29300	29300	29300	0
409	20230720	140400	436857400	29300	29300	29300	29300	33
410	20230720	140300	435890500	29300	29300	29300	29300	0
411	20230720	140200	435890500	29300	29300	29300	29300	0
412	20230720	140100	435890500	29300	29300	29300	29300	438
413	20230720	140000	423057100	29350	29350	29350	29350	43
414	20230720	135900	421795050	29300	29300	29350	29300	162
415	20230720	135800	417043450	29300	29300	29300	29300	0
416	20230720	135700	417043450	29300	29300	29300	29300	0
417	20230720	135600	417043450	29300	29300	29300	29300	0
418	20230720	135500	417043450	29300	29300	29300	29300	0
419	20230720	135400	417043450	29300	29300	29300	29300	0
420	20230720	135300	417043450	29300	29300	29300	29300	0
421	20230720	135200	417043450	29300	29300	29300	29300	0
422	20230720	135100	417043450	29300	29300	29300	29300	0
423	20230720	135000	417043450	29300	29300	29300	29300	0
424	20230720	134900	417043450	29300	29300	29300	29300	0
425	20230720	134800	417043450	29300	29300	29300	29300	0
426	20230720	134700	417043450	29300	29300	29300	29300	0
427	20230720	134600	417043450	29300	29300	29300	29300	25
428	20230720	134500	416310950	29200	29200	29200	29200	0
429	20230720	134400	416310950	29200	29200	29200	29200	2
430	20230720	134300	416252550	29200	29200	29200	29200	2
431	20230720	134200	416194150	29200	29200	29200	29200	0
432	20230720	134100	416194150	29200	29200	29200	29200	0
433	20230720	134000	416194150	29200	29200	29200	29200	18
434	20230720	133900	415668550	29150	29150	29150	29150	4
435	20230720	133800	415551950	29200	29200	29200	29200	0
436	20230720	133700	415551950	29200	29200	29200	29200	0
437	20230720	133600	415551950	29200	29200	29200	29200	0
438	20230720	133500	415551950	29200	29200	29200	29200	0
439	20230720	133400	415551950	29200	29200	29200	29200	7
440	20230720	133300	415347550	29300	29300	29300	29300	0
441	20230720	133200	415347550	29300	29350	29350	29300	301
442	20230720	133100	406528200	29300	29300	29300	29300	0
443	20230720	133000	406528200	29300	29300	29300	29300	0
444	20230720	132900	406528200	29300	29300	29300	29300	5
445	20230720	132800	406381700	29300	29300	29300	29300	0
446	20230720	132700	406381700	29300	29300	29300	29300	0
447	20230720	132600	406381700	29300	29300	29300	29300	0
448	20230720	132500	406381700	29300	29300	29300	29300	0
449	20230720	132400	406381700	29300	29300	29300	29300	0
450	20230720	132300	406381700	29300	29300	29300	29300	0
451	20230720	132200	406381700	29300	29300	29300	29300	0
452	20230720	132100	406381700	29300	29300	29300	29300	4
453	20230720	132000	406264500	29350	29350	29350	29350	0
454	20230720	131900	406264500	29350	29350	29350	29350	0
455	20230720	131800	406264500	29350	29350	29350	29350	19
456	20230720	131700	405706850	29350	29350	29350	29350	10
457	20230720	131600	405413350	29350	29350	29350	29350	19
458	20230720	131500	404855700	29350	29300	29350	29300	30
459	20230720	131400	403975700	29300	29300	29300	29300	0
460	20230720	131300	403975700	29300	29300	29300	29300	2
461	20230720	131200	403917100	29300	29300	29300	29300	0
462	20230720	131100	403917100	29300	29300	29300	29300	2
463	20230720	131000	403858500	29300	29300	29300	29300	12
464	20230720	130900	403506900	29350	29350	29350	29350	20
465	20230720	130800	402919900	29350	29350	29350	29350	8
466	20230720	130700	402685100	29350	29350	29350	29350	22
467	20230720	130600	402039400	29350	29350	29350	29350	0
468	20230720	130500	402039400	29350	29350	29350	29350	0
469	20230720	130400	402039400	29350	29350	29350	29350	0
470	20230720	130300	402039400	29350	29350	29350	29350	0
471	20230720	130200	402039400	29350	29350	29350	29350	0
472	20230720	130100	402039400	29350	29100	29350	29100	212
473	20230720	130000	395869900	29150	29350	29400	29150	214
474	20230720	125900	389630950	29350	29350	29350	29350	53
475	20230720	125800	388075400	29350	29350	29350	29350	10
476	20230720	125700	387781900	29350	29250	29350	29250	50
477	20230720	125600	386316700	29250	29250	29250	29250	0
478	20230720	125500	386316700	29250	29250	29250	29250	1
479	20230720	125400	386287450	29250	29250	29250	29250	0
480	20230720	125300	386287450	29250	29250	29250	29250	1
481	20230720	125200	386258200	29050	29050	29050	29050	2
482	20230720	125100	386200100	29300	29300	29300	29300	0
483	20230720	125000	386200100	29300	29250	29300	29250	450
484	20230720	124900	373016000	29250	29250	29250	29250	0
485	20230720	124800	373016000	29250	29250	29250	29250	0
486	20230720	124700	373016000	29250	29250	29250	29250	0
487	20230720	124600	373016000	29250	29250	29250	29250	0
488	20230720	124500	373016000	29250	29200	29250	29200	8
489	20230720	124400	372782350	29050	29050	29050	29050	0
490	20230720	124300	372782350	29050	29050	29050	29050	0
491	20230720	124200	372782350	29050	29050	29050	29050	0
492	20230720	124100	372782350	29050	29050	29050	29050	0
493	20230720	124000	372782350	29050	29100	29100	29050	31
494	20230720	123900	371881450	29200	29200	29200	29200	0
495	20230720	123800	371881450	29200	29200	29200	29200	0
496	20230720	123700	371881450	29200	29100	29200	29100	4
497	20230720	123600	371764950	29100	29100	29100	29100	0
498	20230720	123500	371764950	29100	29050	29100	29050	2
499	20230720	123400	371706800	29100	29100	29100	29100	0
500	20230720	123300	371706800	29100	29100	29100	29100	25
501	20230720	123200	370979300	29100	29100	29100	29100	35
502	20230720	123100	369960800	29100	29100	29100	29100	0
503	20230720	123000	369960800	29100	29100	29100	29100	32
504	20230720	122900	369029600	29100	29100	29100	29100	0
505	20230720	122800	369029600	29100	29100	29100	29100	0
506	20230720	122700	369029600	29100	29100	29100	29100	0
507	20230720	122600	369029600	29100	29100	29100	29100	0
508	20230720	122500	369029600	29100	29100	29100	29100	43
509	20230720	122400	367778300	29100	29100	29100	29100	0
510	20230720	122300	367778300	29100	29100	29100	29100	0
511	20230720	122200	367778300	29100	29100	29100	29100	0
512	20230720	122100	367778300	29100	29100	29100	29100	0
513	20230720	122000	367778300	29100	29100	29100	29100	1
514	20230720	121900	367749200	29100	29100	29100	29100	0
515	20230720	121800	367749200	29100	29100	29100	29100	0
516	20230720	121700	367749200	29100	29100	29100	29100	0
517	20230720	121600	367749200	29100	29100	29100	29100	114
518	20230720	121500	364431800	29150	29000	29150	29000	283
519	20230720	121400	356223800	29000	29000	29000	29000	9
520	20230720	121300	355962800	29000	29000	29000	29000	242
521	20230720	121200	348944800	29050	29050	29050	29050	1
522	20230720	121100	348915750	29050	29050	29050	29050	118
523	20230720	121000	345487850	29050	29050	29050	29050	0
524	20230720	120900	345487850	29050	29100	29100	29050	125
525	20230720	120800	341853050	29300	29300	29300	29300	0
526	20230720	120700	341853050	29300	29300	29300	29300	0
527	20230720	120600	341853050	29300	29300	29300	29300	0
528	20230720	120500	341853050	29300	29300	29300	29300	0
529	20230720	120400	341853050	29300	29300	29300	29300	1
530	20230720	120300	341823750	29300	29300	29300	29300	1
531	20230720	120200	341794450	29300	29300	29300	29300	0
532	20230720	120100	341794450	29300	29300	29300	29300	16
533	20230720	120000	341325650	29300	29300	29300	29300	0
534	20230720	115900	341325650	29300	29300	29300	29300	100
535	20230720	115800	338395650	29300	29300	29300	29300	100
536	20230720	115700	335465650	29300	29300	29300	29300	4
537	20230720	115600	335348450	29300	29300	29300	29300	0
538	20230720	115500	335348450	29300	29300	29300	29300	0
539	20230720	115400	335348450	29300	29300	29300	29300	0
540	20230720	115300	335348450	29300	29300	29300	29300	0
541	20230720	115200	335348450	29300	29300	29300	29300	0
542	20230720	115100	335348450	29300	29300	29300	29300	0
543	20230720	115000	335348450	29300	29300	29300	29300	60
544	20230720	114900	333590450	29300	29300	29300	29300	0
545	20230720	114800	333590450	29300	29300	29300	29300	0
546	20230720	114700	333590450	29300	29300	29300	29300	0
547	20230720	114600	333590450	29300	29300	29300	29300	0
548	20230720	114500	333590450	29300	29300	29300	29050	5
549	20230720	114400	333444200	29050	29050	29050	29050	56
550	20230720	114300	331817400	29300	29300	29300	29300	0
551	20230720	114200	331817400	29300	29150	29300	29150	50
552	20230720	114100	330352750	29050	29100	29100	29050	48
553	20230720	114000	328958300	29050	29050	29050	29050	0
554	20230720	113900	328958300	29050	29050	29050	29050	0
555	20230720	113800	328958300	29050	29050	29050	29050	63
556	20230720	113700	327128150	29050	29050	29050	29050	0
557	20230720	113600	327128150	29050	29050	29050	29050	0
558	20230720	113500	327128150	29050	29050	29050	29050	2
559	20230720	113400	327070050	29250	29250	29250	29250	4
560	20230720	113300	326953050	29250	29250	29250	29250	3
561	20230720	113200	326865300	29300	29300	29300	29300	0
562	20230720	113100	326865300	29300	29300	29300	29300	0
563	20230720	113000	326865300	29300	29300	29300	29300	0
564	20230720	112900	326865300	29300	29300	29300	29300	0
565	20230720	112800	326865300	29300	29300	29300	29300	0
566	20230720	112700	326865300	29300	29300	29300	29300	8
567	20230720	112600	326630900	29300	29300	29300	29300	0
568	20230720	112500	326630900	29300	29300	29300	29300	50
569	20230720	112400	325165900	29300	29300	29300	29300	0
570	20230720	112300	325165900	29300	29300	29300	29300	20
571	20230720	112200	324579900	29300	29300	29300	29300	15
572	20230720	112100	324140400	29300	29300	29300	29300	30
573	20230720	112000	323261400	29350	29300	29350	29300	100
574	20230720	111900	320327000	29300	29300	29300	29300	0
575	20230720	111800	320327000	29300	29200	29300	29200	100
576	20230720	111700	317397750	29300	29300	29300	29300	0
577	20230720	111600	317397750	29300	29300	29300	29300	0
578	20230720	111500	317397750	29300	29050	29300	29050	4
579	20230720	111400	317280800	29050	29050	29050	29050	73
580	20230720	111300	315160150	29050	29050	29050	29050	160
581	20230720	111200	310512150	29050	29050	29050	29050	1
582	20230720	111100	310483100	29050	29050	29050	29050	0
583	20230720	111000	310483100	29050	29050	29050	29050	0
584	20230720	110900	310483100	29050	29050	29050	29050	0
585	20230720	110800	310483100	29050	29050	29050	29050	10
586	20230720	110700	310192600	29050	29050	29050	29050	1
587	20230720	110600	310163550	29050	29100	29100	29050	105
588	20230720	110500	307109650	29150	29150	29150	29150	0
589	20230720	110400	307109650	29150	29150	29150	29150	1
590	20230720	110300	307080500	29150	29150	29150	29150	0
591	20230720	110200	307080500	29150	29150	29150	29150	0
592	20230720	110100	307080500	29150	29150	29150	29150	0
593	20230720	110000	307080500	29150	29150	29150	29150	4
594	20230720	105900	306963900	29100	29100	29100	29100	112
595	20230720	105800	303704700	29150	29150	29150	29150	20
596	20230720	105700	303121700	29150	29150	29150	29150	1
597	20230720	105600	303092550	29150	29150	29150	29150	121
598	20230720	105500	299565400	29300	29300	29300	29300	0
599	20230720	105400	299565400	29300	29300	29300	29300	1
600	20230720	105300	299536100	29300	29300	29300	29300	0
601	20230720	105200	299536100	29300	29300	29300	29300	13
602	20230720	105100	299155200	29300	29300	29300	29300	1
603	20230720	105000	299125900	29300	29300	29300	29300	0
604	20230720	104900	299125900	29300	29300	29300	29300	0
605	20230720	104800	299125900	29300	29300	29300	29300	0
606	20230720	104700	299125900	29300	29300	29300	29300	30
607	20230720	104600	298246900	29350	29350	29350	29350	0
608	20230720	104500	298246900	29350	29300	29350	29300	35
609	20230720	104400	297221350	29300	29200	29300	29200	350
610	20230720	104300	286969250	29200	29150	29200	29150	20
611	20230720	104200	286385300	29100	29100	29150	29100	85
612	20230720	104100	283909700	29100	29100	29100	29100	71
613	20230720	104000	281843600	29100	29100	29100	29100	0
614	20230720	103900	281843600	29100	29100	29100	29100	0
615	20230720	103800	281843600	29100	29100	29100	29100	0
616	20230720	103700	281843600	29100	29100	29100	29100	7
617	20230720	103600	281639900	29000	29050	29050	29000	49
618	20230720	103500	280217200	29100	29100	29100	29100	21
619	20230720	103400	279606100	29050	29050	29050	29050	9
620	20230720	103300	279344650	29050	29050	29050	29050	96
621	20230720	103200	276555850	29050	29050	29050	29050	40
622	20230720	103100	275393850	29050	29100	29100	29050	89
623	20230720	103000	272805050	29100	29100	29100	29100	30
624	20230720	102900	271932050	29050	29050	29050	29050	0
625	20230720	102800	271932050	29050	29050	29050	29050	1
626	20230720	102700	271903000	29050	29050	29050	29050	0
627	20230720	102600	271903000	29050	29050	29050	29050	0
628	20230720	102500	271903000	29050	29050	29050	29050	0
629	20230720	102400	271903000	29050	29050	29050	29050	38
630	20230720	102300	270799100	29050	29050	29050	29050	92
631	20230720	102200	268126500	29050	29050	29050	29050	0
632	20230720	102100	268126500	29050	29050	29050	29050	31
633	20230720	102000	267225950	29050	29050	29050	29050	1
634	20230720	101900	267196900	28950	28950	28950	28950	281
635	20230720	101800	259061950	28800	28900	28900	28800	79
636	20230720	101700	256785250	28950	28950	28950	28950	21
637	20230720	101600	256177300	28900	28900	28900	28900	0
638	20230720	101500	256177300	28900	28900	28900	28900	52
639	20230720	101400	254674500	28900	28900	28900	28900	1
640	20230720	101300	254645600	28900	28900	28900	28900	0
641	20230720	101200	254645600	28900	28900	28900	28900	0
642	20230720	101100	254645600	28900	28900	28900	28900	0
643	20230720	101000	254645600	28900	28900	28950	28900	16
644	20230720	100900	254183150	28900	28750	28900	28750	3
645	20230720	100800	254096600	28750	28800	28800	28750	108
646	20230720	100700	250990950	28800	28800	28800	28800	188
647	20230720	100600	245576550	28800	28850	28850	28750	219
648	20230720	100500	239272200	28850	28850	28850	28850	99
649	20230720	100400	236416050	28850	28850	28850	28850	332
650	20230720	100300	226837850	28850	28850	28850	28850	23
651	20230720	100200	226174300	28800	28800	28800	28800	96
652	20230720	100100	223409500	28800	28800	28800	28800	27
653	20230720	100000	222631900	28800	28750	28800	28750	385
654	20230720	095900	211562550	28800	28850	28850	28800	347
655	20230720	095800	201568850	28850	28800	28850	28800	140
656	20230720	095700	197535100	28800	28900	28900	28800	12
657	20230720	095600	197189300	28800	28800	28800	28800	64
658	20230720	095500	195346100	28900	28900	28900	28900	15
659	20230720	095400	194912600	28900	28850	28900	28800	181
660	20230720	095300	189693050	28850	28850	28850	28850	70
661	20230720	095200	187673550	28850	28850	28850	28850	13
662	20230720	095100	187298500	28850	28900	28900	28850	623
663	20230720	095000	169324150	28850	28900	28900	28850	60
664	20230720	094900	167592650	28850	28900	28900	28850	49
665	20230720	094800	166178950	28900	28900	28900	28900	5
666	20230720	094700	166034450	28900	28900	28900	28900	114
667	20230720	094600	162739850	28900	28900	28900	28900	0
668	20230720	094500	162739850	28900	28900	28900	28900	9
669	20230720	094400	162479750	28850	28900	28900	28850	2
670	20230720	094300	162422000	28900	28900	28900	28900	5
671	20230720	094200	162277500	28950	28900	28950	28900	141
672	20230720	094100	158200200	28900	28950	28950	28900	106
673	20230720	094000	155131700	28950	28900	28950	28900	145
674	20230720	093900	150934750	28950	28900	28950	28900	5
675	20230720	093800	150790050	28900	28900	28900	28900	10
676	20230720	093700	150501050	28950	28950	28950	28950	2
677	20230720	093600	150443150	29050	28950	29050	28950	29
678	20230720	093500	149603500	28950	28950	28950	28950	6
679	20230720	093400	149429800	28900	28900	28900	28850	59
680	20230720	093300	147726550	28850	28850	28850	28850	20
681	20230720	093200	147149550	28850	29000	29000	28850	209
682	20230720	093100	141092750	29050	29050	29050	29050	3
683	20230720	093000	141005600	29000	29000	29050	29000	103
684	20230720	092900	138018450	29000	28950	29000	28950	139
685	20230720	092800	133988450	28850	28850	28850	28850	0
686	20230720	092700	133988450	28850	28850	28850	28850	0
687	20230720	092600	133988450	28850	28850	28850	28850	0
688	20230720	092500	133988450	28850	28950	28950	28850	845
689	20230720	092400	109584300	29000	29000	29000	29000	104
690	20230720	092300	106568300	29050	29050	29050	29050	1
691	20230720	092200	106539250	29000	29000	29000	29000	0
692	20230720	092100	106539250	29000	29000	29000	29000	68
693	20230720	092000	104567250	29000	29000	29000	29000	108
694	20230720	091900	101435250	29000	29000	29000	29000	78
695	20230720	091800	99173250	29000	29000	29000	29000	6
696	20230720	091700	98999250	29100	29100	29100	29100	11
697	20230720	091600	98679150	29100	29100	29100	29100	1
698	20230720	091500	98650050	29100	29100	29100	29100	3
699	20230720	091400	98562750	29000	29000	29000	29000	1
700	20230720	091300	98533750	29000	28950	29150	28950	118
701	20230720	091200	95116150	29000	29150	29150	28950	36
702	20230720	091100	94072200	29150	28950	29150	28800	1092
703	20230720	091000	62465300	28950	29000	29000	28950	641
704	20230720	090900	43876850	29000	29200	29200	29000	629
705	20230720	090800	25606500	29200	29200	29200	29200	53
706	20230720	090700	24058900	29200	29200	29200	29200	4
707	20230720	090600	23942100	29200	29250	29250	29200	261
708	20230720	090500	16314700	29250	29250	29250	29250	13
709	20230720	090400	15934450	29300	29400	29400	29300	337
710	20230720	090300	6059450	29450	29650	29650	29450	162
711	20230720	090200	1277600	29650	29650	29650	29650	8
712	20230720	090100	1040400	29650	29700	29700	29650	19
713	20230720	090000	476800	29800	29800	29800	29800	16