KissMeData/069620/min/candle-20230720.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230720	193200	2211637900	97300	97300	97300	97300	1601
3	20230720	193100	2211637900	97300	97300	97300	97300	0
4	20230720	193000	2211637900	97300	97300	97300	97300	0
5	20230720	192900	2211637900	97300	97300	97300	97300	0
6	20230720	192800	2211637900	97300	97300	97300	97300	0
7	20230720	192700	2211637900	97300	97300	97300	97300	0
8	20230720	192600	2211637900	97300	97300	97300	97300	0
9	20230720	192500	2211637900	97300	97300	97300	97300	0
10	20230720	192400	2211637900	97300	97300	97300	97300	0
11	20230720	192300	2211637900	97300	97300	97300	97300	0
12	20230720	192200	2211637900	97300	97300	97300	97300	0
13	20230720	192100	2211637900	97300	97300	97300	97300	0
14	20230720	192000	2211637900	97300	97300	97300	97300	0
15	20230720	191900	2211637900	97300	97300	97300	97300	0
16	20230720	191800	2211637900	97300	97300	97300	97300	0
17	20230720	191700	2211637900	97300	97300	97300	97300	0
18	20230720	191600	2211637900	97300	97300	97300	97300	0
19	20230720	191500	2211637900	97300	97300	97300	97300	0
20	20230720	191400	2211637900	97300	97300	97300	97300	0
21	20230720	191300	2211637900	97300	97300	97300	97300	0
22	20230720	191200	2211637900	97300	97300	97300	97300	0
23	20230720	191100	2211637900	97300	97300	97300	97300	0
24	20230720	191000	2211637900	97300	97300	97300	97300	0
25	20230720	190900	2211637900	97300	97300	97300	97300	0
26	20230720	190800	2211637900	97300	97300	97300	97300	0
27	20230720	190700	2211637900	97300	97300	97300	97300	0
28	20230720	190600	2211637900	97300	97300	97300	97300	0
29	20230720	190500	2211637900	97300	97300	97300	97300	0
30	20230720	190400	2211637900	97300	97300	97300	97300	0
31	20230720	190300	2211637900	97300	97300	97300	97300	0
32	20230720	190200	2211637900	97300	97300	97300	97300	1601
33	20230720	190100	2211637900	97300	97300	97300	97300	0
34	20230720	190000	2211637900	97300	97300	97300	97300	0
35	20230720	185900	2211637900	97300	97300	97300	97300	0
36	20230720	185800	2211637900	97300	97300	97300	97300	0
37	20230720	185700	2211637900	97300	97300	97300	97300	0
38	20230720	185600	2211637900	97300	97300	97300	97300	0
39	20230720	185500	2211637900	97300	97300	97300	97300	0
40	20230720	185400	2211637900	97300	97300	97300	97300	0
41	20230720	185300	2211637900	97300	97300	97300	97300	0
42	20230720	185200	2211637900	97300	97300	97300	97300	0
43	20230720	185100	2211637900	97300	97300	97300	97300	0
44	20230720	185000	2211637900	97300	97300	97300	97300	0
45	20230720	184900	2211637900	97300	97300	97300	97300	0
46	20230720	184800	2211637900	97300	97300	97300	97300	0
47	20230720	184700	2211637900	97300	97300	97300	97300	0
48	20230720	184600	2211637900	97300	97300	97300	97300	0
49	20230720	184500	2211637900	97300	97300	97300	97300	0
50	20230720	184400	2211637900	97300	97300	97300	97300	0
51	20230720	184300	2211637900	97300	97300	97300	97300	0
52	20230720	184200	2211637900	97300	97300	97300	97300	0
53	20230720	184100	2211637900	97300	97300	97300	97300	0
54	20230720	184000	2211637900	97300	97300	97300	97300	0
55	20230720	183900	2211637900	97300	97300	97300	97300	0
56	20230720	183800	2211637900	97300	97300	97300	97300	0
57	20230720	183700	2211637900	97300	97300	97300	97300	0
58	20230720	183600	2211637900	97300	97300	97300	97300	0
59	20230720	183500	2211637900	97300	97300	97300	97300	0
60	20230720	183400	2211637900	97300	97300	97300	97300	0
61	20230720	183300	2211637900	97300	97300	97300	97300	0
62	20230720	183200	2211637900	97300	97300	97300	97300	1601
63	20230720	183100	2211637900	97300	97300	97300	97300	0
64	20230720	183000	2211637900	97300	97300	97300	97300	0
65	20230720	182900	2211637900	97300	97300	97300	97300	0
66	20230720	182800	2211637900	97300	97300	97300	97300	0
67	20230720	182700	2211637900	97300	97300	97300	97300	0
68	20230720	182600	2211637900	97300	97300	97300	97300	0
69	20230720	182500	2211637900	97300	97300	97300	97300	0
70	20230720	182400	2211637900	97300	97300	97300	97300	0
71	20230720	182300	2211637900	97300	97300	97300	97300	0
72	20230720	182200	2211637900	97300	97300	97300	97300	0
73	20230720	182100	2211637900	97300	97300	97300	97300	0
74	20230720	182000	2211637900	97300	97300	97300	97300	0
75	20230720	181900	2211637900	97300	97300	97300	97300	0
76	20230720	181800	2211637900	97300	97300	97300	97300	0
77	20230720	181700	2211637900	97300	97300	97300	97300	0
78	20230720	181600	2211637900	97300	97300	97300	97300	0
79	20230720	181500	2211637900	97300	97300	97300	97300	0
80	20230720	181400	2211637900	97300	97300	97300	97300	0
81	20230720	181300	2211637900	97300	97300	97300	97300	0
82	20230720	181200	2211637900	97300	97300	97300	97300	0
83	20230720	181100	2211637900	97300	97300	97300	97300	0
84	20230720	181000	2211637900	97300	97300	97300	97300	0
85	20230720	180900	2211637900	97300	97300	97300	97300	0
86	20230720	180800	2211637900	97300	97300	97300	97300	0
87	20230720	180700	2211637900	97300	97300	97300	97300	0
88	20230720	180600	2211637900	97300	97300	97300	97300	0
89	20230720	180500	2211637900	97300	97300	97300	97300	0
90	20230720	180400	2211637900	97300	97300	97300	97300	0
91	20230720	180300	2211637900	97300	97300	97300	97300	0
92	20230720	180200	2211637900	97300	97300	97300	97300	1601
93	20230720	180100	2211637900	97300	97300	97300	97300	0
94	20230720	180000	2211637900	97300	97300	97300	97300	0
95	20230720	175900	2211637900	97300	97300	97300	97300	0
96	20230720	175800	2211637900	97300	97300	97300	97300	0
97	20230720	175700	2211637900	97300	97300	97300	97300	0
98	20230720	175600	2211637900	97300	97300	97300	97300	0
99	20230720	175500	2211637900	97300	97300	97300	97300	0
100	20230720	175400	2211637900	97300	97300	97300	97300	0
101	20230720	175300	2211637900	97300	97300	97300	97300	0
102	20230720	175200	2211637900	97300	97300	97300	97300	0
103	20230720	175100	2211637900	97300	97300	97300	97300	0
104	20230720	175000	2211637900	97300	97300	97300	97300	0
105	20230720	174900	2211637900	97300	97300	97300	97300	0
106	20230720	174800	2211637900	97300	97300	97300	97300	0
107	20230720	174700	2211637900	97300	97300	97300	97300	0
108	20230720	174600	2211637900	97300	97300	97300	97300	0
109	20230720	174500	2211637900	97300	97300	97300	97300	0
110	20230720	174400	2211637900	97300	97300	97300	97300	0
111	20230720	174300	2211637900	97300	97300	97300	97300	0
112	20230720	174200	2211637900	97300	97300	97300	97300	0
113	20230720	174100	2211637900	97300	97300	97300	97300	0
114	20230720	174000	2211637900	97300	97300	97300	97300	0
115	20230720	173900	2211637900	97300	97300	97300	97300	0
116	20230720	173800	2211637900	97300	97300	97300	97300	0
117	20230720	173700	2211637900	97300	97300	97300	97300	0
118	20230720	173600	2211637900	97300	97300	97300	97300	0
119	20230720	173500	2211637900	97300	97300	97300	97300	0
120	20230720	173400	2211637900	97300	97300	97300	97300	0
121	20230720	173300	2211637900	97300	97300	97300	97300	0
122	20230720	173200	2211637900	97300	97300	97300	97300	1601
123	20230720	173100	2211637900	97300	97300	97300	97300	0
124	20230720	173000	2211637900	97300	97300	97300	97300	0
125	20230720	172900	2211637900	97300	97300	97300	97300	0
126	20230720	172800	2211637900	97300	97300	97300	97300	0
127	20230720	172700	2211637900	97300	97300	97300	97300	0
128	20230720	172600	2211637900	97300	97300	97300	97300	0
129	20230720	172500	2211637900	97300	97300	97300	97300	0
130	20230720	172400	2211637900	97300	97300	97300	97300	0
131	20230720	172300	2211637900	97300	97300	97300	97300	0
132	20230720	172200	2211637900	97300	97300	97300	97300	0
133	20230720	172100	2211637900	97300	97300	97300	97300	0
134	20230720	172000	2211637900	97300	97300	97300	97300	0
135	20230720	171900	2211637900	97300	97300	97300	97300	0
136	20230720	171800	2211637900	97300	97300	97300	97300	0
137	20230720	171700	2211637900	97300	97300	97300	97300	0
138	20230720	171600	2211637900	97300	97300	97300	97300	0
139	20230720	171500	2211637900	97300	97300	97300	97300	0
140	20230720	171400	2211637900	97300	97300	97300	97300	0
141	20230720	171300	2211637900	97300	97300	97300	97300	0
142	20230720	171200	2211637900	97300	97300	97300	97300	0
143	20230720	171100	2211637900	97300	97300	97300	97300	0
144	20230720	171000	2211637900	97300	97300	97300	97300	0
145	20230720	170900	2211637900	97300	97300	97300	97300	0
146	20230720	170800	2211637900	97300	97300	97300	97300	0
147	20230720	170700	2211637900	97300	97300	97300	97300	0
148	20230720	170600	2211637900	97300	97300	97300	97300	0
149	20230720	170500	2211637900	97300	97300	97300	97300	0
150	20230720	170400	2211637900	97300	97300	97300	97300	0
151	20230720	170300	2211637900	97300	97300	97300	97300	0
152	20230720	170200	2211637900	97300	97300	97300	97300	1601
153	20230720	170100	2211637900	97300	97300	97300	97300	0
154	20230720	170000	2211637900	97300	97300	97300	97300	0
155	20230720	165900	2211637900	97300	97300	97300	97300	0
156	20230720	165800	2211637900	97300	97300	97300	97300	0
157	20230720	165700	2211637900	97300	97300	97300	97300	0
158	20230720	165600	2211637900	97300	97300	97300	97300	0
159	20230720	165500	2211637900	97300	97300	97300	97300	0
160	20230720	165400	2211637900	97300	97300	97300	97300	0
161	20230720	165300	2211637900	97300	97300	97300	97300	0
162	20230720	165200	2211637900	97300	97300	97300	97300	0
163	20230720	165100	2211637900	97300	97300	97300	97300	0
164	20230720	165000	2211637900	97300	97300	97300	97300	0
165	20230720	164900	2211637900	97300	97300	97300	97300	0
166	20230720	164800	2211637900	97300	97300	97300	97300	0
167	20230720	164700	2211637900	97300	97300	97300	97300	0
168	20230720	164600	2211637900	97300	97300	97300	97300	0
169	20230720	164500	2211637900	97300	97300	97300	97300	0
170	20230720	164400	2211637900	97300	97300	97300	97300	0
171	20230720	164300	2211637900	97300	97300	97300	97300	0
172	20230720	164200	2211637900	97300	97300	97300	97300	0
173	20230720	164100	2211637900	97300	97300	97300	97300	0
174	20230720	164000	2211637900	97300	97300	97300	97300	0
175	20230720	163900	2211637900	97300	97300	97300	97300	0
176	20230720	163800	2211637900	97300	97300	97300	97300	0
177	20230720	163700	2211637900	97300	97300	97300	97300	0
178	20230720	163600	2211637900	97300	97300	97300	97300	0
179	20230720	163500	2211637900	97300	97300	97300	97300	0
180	20230720	163400	2211637900	97300	97300	97300	97300	0
181	20230720	163300	2211637900	97300	97300	97300	97300	0
182	20230720	163200	2211637900	97300	97300	97300	97300	1601
183	20230720	163100	2211637900	97300	97300	97300	97300	0
184	20230720	163000	2211637900	97300	97300	97300	97300	0
185	20230720	162900	2211637900	97300	97300	97300	97300	0
186	20230720	162800	2211637900	97300	97300	97300	97300	0
187	20230720	162700	2211637900	97300	97300	97300	97300	0
188	20230720	162600	2211637900	97300	97300	97300	97300	0
189	20230720	162500	2211637900	97300	97300	97300	97300	0
190	20230720	162400	2211637900	97300	97300	97300	97300	0
191	20230720	162300	2211637900	97300	97300	97300	97300	0
192	20230720	162200	2211637900	97300	97300	97300	97300	0
193	20230720	162100	2211637900	97300	97300	97300	97300	0
194	20230720	162000	2211637900	97300	97300	97300	97300	0
195	20230720	161900	2211637900	97300	97300	97300	97300	0
196	20230720	161800	2211637900	97300	97300	97300	97300	0
197	20230720	161700	2211637900	97300	97300	97300	97300	0
198	20230720	161600	2211637900	97300	97300	97300	97300	0
199	20230720	161500	2211637900	97300	97300	97300	97300	0
200	20230720	161400	2211637900	97300	97300	97300	97300	0
201	20230720	161300	2211637900	97300	97300	97300	97300	0
202	20230720	161200	2211637900	97300	97300	97300	97300	0
203	20230720	161100	2211637900	97300	97300	97300	97300	0
204	20230720	161000	2211637900	97300	97300	97300	97300	0
205	20230720	160900	2211637900	97300	97300	97300	97300	0
206	20230720	160800	2211637900	97300	97300	97300	97300	0
207	20230720	160700	2211637900	97300	97300	97300	97300	0
208	20230720	160600	2211637900	97300	97300	97300	97300	0
209	20230720	160500	2211637900	97300	97300	97300	97300	0
210	20230720	160400	2211637900	97300	97300	97300	97300	0
211	20230720	160300	2211637900	97300	97300	97300	97300	0
212	20230720	160200	2211637900	97300	97300	97300	97300	1601
213	20230720	160100	2211637900	97300	97300	97300	97300	0
214	20230720	160000	2211637900	97300	97300	97300	97300	0
215	20230720	155900	2211637900	97300	97300	97300	97300	0
216	20230720	155800	2211637900	97300	97300	97300	97300	0
217	20230720	155700	2211637900	97300	97300	97300	97300	0
218	20230720	155600	2211637900	97300	97300	97300	97300	0
219	20230720	155500	2211637900	97300	97300	97300	97300	0
220	20230720	155400	2211637900	97300	97300	97300	97300	0
221	20230720	155300	2211637900	97300	97300	97300	97300	0
222	20230720	155200	2211637900	97300	97300	97300	97300	0
223	20230720	155100	2211637900	97300	97300	97300	97300	0
224	20230720	155000	2211637900	97300	97300	97300	97300	0
225	20230720	154900	2211637900	97300	97300	97300	97300	0
226	20230720	154800	2211637900	97300	97300	97300	97300	0
227	20230720	154700	2211637900	97300	97300	97300	97300	0
228	20230720	154600	2211637900	97300	97300	97300	97300	0
229	20230720	154500	2211637900	97300	97300	97300	97300	0
230	20230720	154400	2211637900	97300	97300	97300	97300	0
231	20230720	154300	2211637900	97300	97300	97300	97300	0
232	20230720	154200	2211637900	97300	97300	97300	97300	0
233	20230720	154100	2211637900	97300	97300	97300	97300	0
234	20230720	154000	2211637900	97300	97300	97300	97300	0
235	20230720	153900	2211637900	97300	97300	97300	97300	0
236	20230720	153800	2211637900	97300	97300	97300	97300	0
237	20230720	153700	2211637900	97300	97300	97300	97300	0
238	20230720	153600	2211637900	97300	97300	97300	97300	0
239	20230720	153500	2211637900	97300	97300	97300	97300	0
240	20230720	153400	2211637900	97300	97300	97300	97300	0
241	20230720	153300	2211637900	97300	97300	97300	97300	0
242	20230720	153200	2211637900	97300	97300	97300	97300	1601
243	20230720	153100	2211637900	97300	97300	97300	97300	0
244	20230720	153000	2211637900	97300	97300	97300	97300	1601
245	20230720	152900	2055860600	97200	97200	97200	97200	0
246	20230720	152800	2055860600	97200	97200	97200	97200	0
247	20230720	152700	2055860600	97200	97200	97200	97200	0
248	20230720	152600	2055860600	97200	97200	97200	97200	0
249	20230720	152500	2055860600	97200	97200	97200	97200	0
250	20230720	152400	2055860600	97200	97200	97200	97200	0
251	20230720	152300	2055860600	97200	97200	97200	97200	0
252	20230720	152200	2055860600	97200	97200	97200	97200	0
253	20230720	152100	2055860600	97200	97200	97200	97200	0
254	20230720	152000	2055860600	97200	97200	97200	97200	0
255	20230720	151900	2055860600	97200	97300	97400	97200	171
256	20230720	151800	2039230600	97300	97200	97300	97200	88
257	20230720	151700	2030671300	97300	97100	97300	97000	88
258	20230720	151600	2022126100	97200	97200	97200	97100	26
259	20230720	151500	2019600100	97000	97100	97100	97000	118
260	20230720	151400	2008145900	97000	97100	97100	96900	97
261	20230720	151300	1998735400	97000	97100	97200	97000	108
262	20230720	151200	1988253700	97200	97200	97200	96800	108
263	20230720	151100	1977771700	97200	97000	97200	96900	163
264	20230720	151000	1961958600	97100	97100	97100	97000	72
265	20230720	150900	1954974100	97100	97000	97100	96900	110
266	20230720	150800	1944307000	97200	97100	97200	96800	151
267	20230720	150700	1929653300	97000	96800	97100	96800	58
268	20230720	150600	1924032900	96800	96900	96900	96800	140
269	20230720	150500	1910473500	97100	97000	97100	96900	127
270	20230720	150400	1898157100	97000	96800	97000	96800	114
271	20230720	150300	1887113000	96800	96800	97000	96800	67
272	20230720	150200	1880627200	96800	97000	97100	96800	141
273	20230720	150100	1866962600	97000	96800	97100	96800	116
274	20230720	150000	1855722100	97000	96700	97200	96700	79
275	20230720	145900	1848079800	97100	96900	97100	96700	148
276	20230720	145800	1833744400	97000	97000	97100	96800	75
277	20230720	145700	1826482700	96900	96900	96900	96900	80
278	20230720	145600	1818730700	97100	96900	97100	96800	82
279	20230720	145500	1810785400	96800	96900	97100	96800	158
280	20230720	145400	1795476900	96900	97000	97000	96900	53
281	20230720	145300	1790341000	96900	97100	97100	96900	97
282	20230720	145200	1780929500	97200	96900	97300	96900	313
283	20230720	145100	1750541100	96900	97000	97000	96800	149
284	20230720	145000	1736109300	96800	96900	97000	96800	98
285	20230720	144900	1726615800	97000	97000	97000	96700	83
286	20230720	144800	1718579900	96900	96800	97000	96700	178
287	20230720	144700	1701354900	96900	97000	97000	96800	54
288	20230720	144600	1696127100	96900	96700	96900	96700	104
289	20230720	144500	1686061100	96700	96700	96900	96700	121
290	20230720	144400	1674349100	96700	96900	96900	96600	136
291	20230720	144300	1661201500	96600	96900	96900	96600	126
292	20230720	144200	1649014600	96800	96600	96900	96600	138
293	20230720	144100	1635672100	97000	96800	97000	96700	126
294	20230720	144000	1623481100	96800	96800	96900	96800	83
295	20230720	143900	1615446500	96700	96900	96900	96700	127
296	20230720	143800	1603156600	96800	97000	97000	96800	51
297	20230720	143700	1598219600	96700	96900	97100	96700	170
298	20230720	143600	1581766300	96800	96800	96900	96700	136
299	20230720	143500	1568603000	96800	96900	97000	96800	121
300	20230720	143400	1556879900	96900	96900	96900	96800	60
301	20230720	143300	1551066100	96700	96800	96900	96600	164
302	20230720	143200	1535213400	96700	96700	96800	96600	114
303	20230720	143100	1524191000	96800	96700	97000	96600	55
304	20230720	143000	1518872700	96700	96700	96900	96600	159
305	20230720	142900	1503496600	96900	96800	96900	96700	95
306	20230720	142800	1494302500	96800	96900	96900	96800	97
307	20230720	142700	1484912300	96700	96700	96900	96700	75
308	20230720	142600	1477658600	96700	96900	97000	96700	189
309	20230720	142500	1459356900	97000	96900	97000	96700	53
310	20230720	142400	1454229400	96900	96700	96900	96700	100
311	20230720	142300	1444556400	96900	96800	96900	96700	91
312	20230720	142200	1435750300	96800	96800	96900	96700	113
313	20230720	142100	1424813300	96900	96800	96900	96800	114
314	20230720	142000	1413771800	96800	96800	96900	96800	93
315	20230720	141900	1404769300	96800	96900	96900	96800	125
316	20230720	141800	1392663900	96900	96900	96900	96800	52
317	20230720	141700	1387625700	97000	97000	97000	96800	107
318	20230720	141600	1377261800	97000	97000	97100	96900	114
319	20230720	141500	1366209000	97000	97100	97100	97000	109
320	20230720	141400	1355632800	97000	97000	97100	97000	79
321	20230720	141300	1347969100	97000	97100	97200	97000	90
322	20230720	141200	1339233400	97100	97200	97200	97100	74
323	20230720	141100	1332046400	97200	97100	97200	97100	157
324	20230720	141000	1316800400	97100	97100	97100	97000	159
325	20230720	140900	1301372900	97100	97100	97100	97000	99
326	20230720	140800	1291764200	97100	97400	97400	97100	94
327	20230720	140700	1282628100	97400	97100	97400	97000	69
328	20230720	140600	1275927500	97600	97100	97600	97100	153
329	20230720	140500	1261047700	97500	97600	97600	97500	57
330	20230720	140400	1255488600	97600	97500	97600	97500	47
331	20230720	140300	1250904400	97600	97500	97600	97000	201
332	20230720	140200	1231353700	97600	97600	97600	97600	1
333	20230720	140100	1231256100	97600	97700	97700	97600	17
334	20230720	140000	1229596700	97700	97700	97700	97700	17
335	20230720	135900	1227935800	97700	97700	97700	97600	41
336	20230720	135800	1223933200	97700	97700	97700	97700	3
337	20230720	135700	1223640100	97700	97700	97700	97700	18
338	20230720	135600	1221881500	97700	97700	97700	97700	25
339	20230720	135500	1219439000	97700	97800	97800	97700	186
340	20230720	135400	1201263400	97800	97800	97800	97800	37
341	20230720	135300	1197644800	97800	97700	97800	97700	14
342	20230720	135200	1196276000	97700	97700	97700	97700	30
343	20230720	135100	1193345000	97700	97700	97700	97700	1
344	20230720	135000	1193247300	97700	97700	97700	97700	30
345	20230720	134900	1190316300	97900	97800	97900	97700	171
346	20230720	134800	1173598800	97900	97800	97900	97800	18
347	20230720	134700	1171836800	97800	97900	97900	97800	21
348	20230720	134600	1169782500	97800	97800	97800	97800	67
349	20230720	134500	1163229900	97800	97800	97800	97800	28
350	20230720	134400	1160491500	97800	97800	97800	97800	1
351	20230720	134300	1160393700	97800	97800	97800	97800	3
352	20230720	134200	1160100300	97800	97800	97800	97800	1
353	20230720	134100	1160002500	97800	97800	97800	97800	22
354	20230720	134000	1157850900	97800	97800	97800	97800	0
355	20230720	133900	1157850900	97800	97800	97800	97800	3
356	20230720	133800	1157557500	97800	97800	97800	97800	19
357	20230720	133700	1155699300	97800	97800	97800	97800	5
358	20230720	133600	1155210300	97800	97800	97800	97800	2
359	20230720	133500	1155014700	97800	97800	97800	97700	18
360	20230720	133400	1153254400	97800	97800	97800	97800	2
361	20230720	133300	1153058800	97800	97700	97800	97700	18
362	20230720	133200	1151299000	97800	97700	97800	97700	20
363	20230720	133100	1149343500	97800	97800	97800	97800	2
364	20230720	133000	1149147900	97800	97800	97800	97800	0
365	20230720	132900	1149147900	97800	97800	97800	97800	23
366	20230720	132800	1146898500	97800	97800	97800	97800	4
367	20230720	132700	1146507300	97800	97800	97800	97800	0
368	20230720	132600	1146507300	97800	97800	97800	97800	15
369	20230720	132500	1145040300	97700	97800	97800	97700	90
370	20230720	132400	1136247200	97800	97800	97800	97800	22
371	20230720	132300	1134095600	97800	97800	97800	97800	38
372	20230720	132200	1130379200	97800	97800	97800	97800	1
373	20230720	132100	1130281400	97800	97800	97800	97800	0
374	20230720	132000	1130281400	97800	97800	97800	97800	15
375	20230720	131900	1128814400	97800	97800	97800	97800	72
376	20230720	131800	1121772800	97800	97800	97800	97800	5
377	20230720	131700	1121283800	97800	97800	97800	97800	15
378	20230720	131600	1119816800	97800	97800	97800	97800	2
379	20230720	131500	1119621200	97800	97800	97800	97800	0
380	20230720	131400	1119621200	97800	97800	97800	97800	30
381	20230720	131300	1116687200	97800	97800	97800	97800	3
382	20230720	131200	1116393800	97500	97800	97800	97500	12
383	20230720	131100	1115220500	97700	97500	97700	97500	362
384	20230720	131000	1079895100	97700	97700	97700	97700	0
385	20230720	130900	1079895100	97700	97700	97700	97200	145
386	20230720	130800	1065753100	97700	97700	97700	97700	22
387	20230720	130700	1063603700	97700	97700	97700	97700	0
388	20230720	130600	1063603700	97700	97700	97700	97700	1
389	20230720	130500	1063506000	97700	97700	97700	97700	0
390	20230720	130400	1063506000	97700	97700	97700	97700	0
391	20230720	130300	1063506000	97700	97700	97800	97700	27
392	20230720	130200	1060868000	97200	97700	97700	97200	76
393	20230720	130100	1053467000	97700	97700	97700	97700	0
394	20230720	130000	1053467000	97700	97700	97700	97700	25
395	20230720	125900	1051024500	97700	97600	97700	97300	43
396	20230720	125800	1046830400	97700	97600	97700	97500	17
397	20230720	125700	1045171600	97600	97800	97800	97600	74
398	20230720	125600	1037936700	97900	97900	97900	97900	1
399	20230720	125500	1037838800	97900	97900	97900	97900	15
400	20230720	125400	1036370300	97900	97900	97900	97900	0
401	20230720	125300	1036370300	97900	97900	97900	97900	1
402	20230720	125200	1036272400	97900	97900	97900	97900	43
403	20230720	125100	1032062700	97900	98000	98000	97900	12
404	20230720	125000	1030886900	98000	98000	98000	97900	45
405	20230720	124900	1026477000	98000	97900	98000	97900	24
406	20230720	124800	1024125900	98000	98000	98000	98000	2
407	20230720	124700	1023929900	98000	98000	98000	98000	1
408	20230720	124600	1023831900	98000	97900	98000	97900	43
409	20230720	124500	1019620800	98000	98000	98000	98000	0
410	20230720	124400	1019620800	98000	97900	98000	97900	23
411	20230720	124300	1017368800	97900	97900	97900	97900	13
412	20230720	124200	1016096100	97900	97900	97900	97900	0
413	20230720	124100	1016096100	97900	97900	97900	97900	92
414	20230720	124000	1007089300	97900	97900	97900	97900	79
415	20230720	123900	999355200	97900	97900	97900	97900	113
416	20230720	123800	988292500	97900	97900	97900	97900	11
417	20230720	123700	987215600	97900	97900	97900	97900	1
418	20230720	123600	987117700	97900	97900	97900	97000	533
419	20230720	123500	935130300	97900	97800	97900	97800	51
420	20230720	123400	930142300	97800	97800	97800	97800	16
421	20230720	123300	928577500	97800	97800	97800	97800	1
422	20230720	123200	928479700	97700	97800	97800	97700	37
423	20230720	123100	924864300	97800	97800	97800	97800	32
424	20230720	123000	921734700	97800	97800	97800	97800	14
425	20230720	122900	920365500	97800	97800	97800	97800	2
426	20230720	122800	920169900	97800	97800	97800	97800	25
427	20230720	122700	917724900	97800	97800	97800	97800	1
428	20230720	122600	917627100	97800	97800	97800	97800	100
429	20230720	122500	907847100	97900	97900	97900	97900	16
430	20230720	122400	906280700	97900	97900	97900	97900	0
431	20230720	122300	906280700	97900	97900	97900	97900	0
432	20230720	122200	906280700	97900	97800	97900	97800	65
433	20230720	122100	899923500	97800	97800	97800	97800	1
434	20230720	122000	899825700	97800	97800	97800	97800	4
435	20230720	121900	899434500	97800	97800	97800	97800	18
436	20230720	121800	897674100	97800	97800	97800	97800	1
437	20230720	121700	897576300	97800	97800	97800	97800	2
438	20230720	121600	897380700	97800	97800	97800	97800	16
439	20230720	121500	895815900	97800	97800	97800	97800	1
440	20230720	121400	895718100	97800	97800	97800	97800	0
441	20230720	121300	895718100	97800	97800	97800	97800	15
442	20230720	121200	894251100	97800	97800	97800	97800	4
443	20230720	121100	893859900	97800	97800	97800	97800	5
444	20230720	121000	893370900	97800	97800	97800	97800	1
445	20230720	120900	893273100	97800	97800	97800	97800	32
446	20230720	120800	890143500	97800	97800	97800	97800	4
447	20230720	120700	889752300	97800	97800	97800	97800	0
448	20230720	120600	889752300	97800	97800	97800	97800	15
449	20230720	120500	888285300	97800	97800	97800	97800	27
450	20230720	120400	885644700	97900	97900	97900	97900	0
451	20230720	120300	885644700	97900	97900	97900	97900	2
452	20230720	120200	885448900	97800	97800	97800	97800	21
453	20230720	120100	883395100	97700	97600	97700	97600	28
454	20230720	120000	880661500	97600	97500	97600	97500	16
455	20230720	115900	879100000	97600	97600	97600	97600	0
456	20230720	115800	879100000	97600	97600	97600	97600	1
457	20230720	115700	879002400	97500	97500	97500	97500	0
458	20230720	115600	879002400	97500	97500	97500	97500	9
459	20230720	115500	878124900	97500	97500	97500	97500	7
460	20230720	115400	877442400	97500	97500	97500	97500	24
461	20230720	115300	875102400	97400	97500	97500	97400	5
462	20230720	115200	874615300	97500	97500	97500	97500	1
463	20230720	115100	874517800	97500	97500	97500	97500	121
464	20230720	115000	862720300	97500	97600	97600	97500	153
465	20230720	114900	847801600	97600	97600	97600	97600	1
466	20230720	114800	847704000	97600	97600	97600	97600	15
467	20230720	114700	846240000	97500	97600	97600	97500	21
468	20230720	114600	844191900	97600	97600	97600	97600	0
469	20230720	114500	844191900	97600	97500	97600	97500	34
470	20230720	114400	840875300	97500	97500	97500	97500	10
471	20230720	114300	839900300	97500	97600	97600	97500	56
472	20230720	114200	834439200	97600	97600	97600	97600	14
473	20230720	114100	833072800	97600	97600	97600	97600	2
474	20230720	114000	832877600	97600	97900	97900	97600	80
475	20230720	113900	825057200	97900	97900	97900	97900	23
476	20230720	113800	822805500	97900	97900	97900	97900	0
477	20230720	113700	822805500	97900	97900	97900	97900	45
478	20230720	113600	818400000	98100	98100	98100	98100	1
479	20230720	113500	818301900	98100	98100	98100	98100	0
480	20230720	113400	818301900	98100	98100	98100	98100	5
481	20230720	113300	817811400	98100	97700	98100	97700	97
482	20230720	113200	808314100	97700	97700	97700	97700	9
483	20230720	113100	807434800	97700	97700	97700	97700	10
484	20230720	113000	806457800	97700	98000	98000	97700	141
485	20230720	112900	792661800	97900	98000	98000	97900	6
486	20230720	112800	792074200	98000	98000	98000	98000	1
487	20230720	112700	791976200	98000	98000	98000	98000	17
488	20230720	112600	790310200	97900	98000	98000	97900	25
489	20230720	112500	787861900	97900	98000	98000	97900	15
490	20230720	112400	786392400	97900	98000	98000	97900	128
491	20230720	112300	773848900	98100	98200	98200	98100	16
492	20230720	112200	772279200	98100	98100	98200	98100	65
493	20230720	112100	765902600	98200	98200	98200	98200	10
494	20230720	112000	764920600	98200	98100	98200	98100	15
495	20230720	111900	763447700	98200	98200	98200	98200	0
496	20230720	111800	763447700	98200	98100	98200	98100	2
497	20230720	111700	763251400	98200	98100	98200	98100	22
498	20230720	111600	761091700	98200	98200	98200	98200	1
499	20230720	111500	760993500	98200	98200	98200	98200	1
500	20230720	111400	760895300	98200	98200	98200	98200	18
501	20230720	111300	759127700	98200	98200	98200	98200	2
502	20230720	111200	758931300	98200	98200	98200	98200	2
503	20230720	111100	758734900	98200	98200	98200	98200	17
504	20230720	111000	757065500	98200	98200	98200	98200	2
505	20230720	110900	756869100	98200	98200	98200	98200	2
506	20230720	110800	756672700	98100	98200	98300	98100	99
507	20230720	110700	746955500	98300	98200	98300	98200	37
508	20230720	110600	743322000	98200	98200	98200	98200	2
509	20230720	110500	743125600	98200	98200	98200	98200	16
510	20230720	110400	741554400	98100	98100	98100	98100	1
511	20230720	110300	741456300	98200	98100	98200	98100	10
512	20230720	110200	740474500	98200	98200	98300	98200	82
513	20230720	110100	732420600	98200	98200	98300	98200	4
514	20230720	110000	732027700	98200	98200	98200	98200	5
515	20230720	105900	731536700	98200	98300	98300	98200	16
516	20230720	105800	729964000	98200	98200	98200	98200	3
517	20230720	105700	729669400	98200	98200	98200	98200	0
518	20230720	105600	729669400	98200	98200	98200	98200	14
519	20230720	105500	728294600	98200	98100	98200	98100	12
520	20230720	105400	727116300	98200	98200	98200	98200	13
521	20230720	105300	725839700	98200	98300	98300	98200	33
522	20230720	105200	722597200	98200	98200	98200	98200	11
523	20230720	105100	721517000	98200	98200	98200	98200	0
524	20230720	105000	721517000	98200	98200	98200	98200	15
525	20230720	104900	720044000	98300	98300	98300	98300	0
526	20230720	104800	720044000	98300	98200	98300	98200	276
527	20230720	104700	692939900	98300	98300	98300	98300	15
528	20230720	104600	691465400	98300	98300	98300	98300	0
529	20230720	104500	691465400	98300	98400	98400	98300	28
530	20230720	104400	688712900	98400	98400	98400	98400	17
531	20230720	104300	687040100	98400	98400	98400	98400	109
532	20230720	104200	676314500	98400	98400	98400	98400	5
533	20230720	104100	675822500	98400	98300	98400	98300	153
534	20230720	104000	660774800	98200	98200	98200	98200	0
535	20230720	103900	660774800	98200	98200	98200	98200	46
536	20230720	103800	656257600	98200	98200	98200	98200	38
537	20230720	103700	652526000	98200	98200	98200	98100	55
538	20230720	103600	647125700	98300	98300	98300	98300	40
539	20230720	103500	643193700	98300	98400	98400	98300	76
540	20230720	103400	635722800	98300	98000	98400	98000	320
541	20230720	103300	604340700	98000	98000	98000	98000	0
542	20230720	103200	604340700	98000	98000	98000	98000	6
543	20230720	103100	603752700	97900	98000	98000	97900	12
544	20230720	103000	602577800	98000	97900	98000	97900	78
545	20230720	102900	594940800	97900	97900	97900	97900	0
546	20230720	102800	594940800	97900	97900	98000	97900	66
547	20230720	102700	588477900	97900	97900	97900	97900	11
548	20230720	102600	587401000	98000	98000	98000	98000	1
549	20230720	102500	587303000	98000	98000	98000	98000	27
550	20230720	102400	584657000	98000	98000	98000	98000	0
551	20230720	102300	584657000	98000	98000	98000	98000	0
552	20230720	102200	584657000	98000	98000	98000	98000	19
553	20230720	102100	582795000	98000	98000	98000	98000	21
554	20230720	102000	580737000	98000	98000	98000	98000	1
555	20230720	101900	580639000	97900	98000	98000	97900	29
556	20230720	101800	577797600	98000	98000	98000	98000	12
557	20230720	101700	576621600	97900	98000	98000	97900	17
558	20230720	101600	574956500	97900	97900	97900	97800	48
559	20230720	101500	570259300	98100	98000	98100	98000	11
560	20230720	101400	569181200	98100	97900	98100	97900	132
561	20230720	101300	556255200	97900	97800	97900	97800	21
562	20230720	101200	554199900	97900	97700	97900	97700	65
563	20230720	101100	547842400	97800	97800	97800	97800	4
564	20230720	101000	547451200	97800	97700	97800	97700	8
565	20230720	100900	546669500	97700	97800	97800	97700	13
566	20230720	100800	545399300	97700	97700	97700	97700	50
567	20230720	100700	540514300	97700	97700	97700	97700	1
568	20230720	100600	540416600	97600	97600	97600	97600	0
569	20230720	100500	540416600	97600	97500	97600	97500	72
570	20230720	100400	533392300	97500	97500	97500	97500	0
571	20230720	100300	533392300	97500	97500	97500	97500	0
572	20230720	100200	533392300	97500	97500	97500	97500	1
573	20230720	100100	533294800	97500	97500	97500	97500	5
574	20230720	100000	532807300	97500	97500	97500	97500	12
575	20230720	095900	531637300	97500	97700	97700	97500	19
576	20230720	095800	529782600	97700	97400	97700	97400	252
577	20230720	095700	505217000	97400	97400	97400	97400	1
578	20230720	095600	505119600	97400	97400	97400	97400	31
579	20230720	095500	502100200	97400	97400	97400	97400	127
580	20230720	095400	489730400	97500	97500	97500	97500	1
581	20230720	095300	489632900	97500	97500	97500	97500	0
582	20230720	095200	489632900	97500	97500	97500	97500	2
583	20230720	095100	489437900	97400	97400	97400	97400	5
584	20230720	095000	488950900	97400	97400	97400	97400	94
585	20230720	094900	479795300	97400	97300	97400	97300	3
586	20230720	094800	479503300	97200	97200	97200	97200	79
587	20230720	094700	471824500	97200	97100	97200	97100	12
588	20230720	094600	470659000	97100	97100	97100	97100	48
589	20230720	094500	465998200	97100	97100	97100	97100	0
590	20230720	094400	465998200	97100	97100	97100	97100	2
591	20230720	094300	465804000	97100	97100	97100	97100	15
592	20230720	094200	464347500	97100	97000	97100	97000	176
593	20230720	094100	447275000	97000	97000	97000	97000	0
594	20230720	094000	447275000	97000	97000	97000	97000	0
595	20230720	093900	447275000	97000	97300	97300	97000	214
596	20230720	093800	426459900	97300	97300	97300	97300	17
597	20230720	093700	424805800	97400	97300	97400	97300	40
598	20230720	093600	420912700	97300	97400	97400	97300	85
599	20230720	093500	412634700	97400	97400	97400	97400	40
600	20230720	093400	408738700	97400	97400	97400	97400	4
601	20230720	093300	408349100	97500	97500	97500	97500	2
602	20230720	093200	408154100	97400	97300	97400	97300	8
603	20230720	093100	407375000	97300	97300	97300	97300	35
604	20230720	093000	403969500	97200	97200	97200	97200	8
605	20230720	092900	403191900	97200	97200	97200	97200	9
606	20230720	092800	402317100	97200	97200	97300	97200	34
607	20230720	092700	399012200	97200	97200	97200	97200	3
608	20230720	092600	398720600	97300	97300	97300	97300	4
609	20230720	092500	398331400	97200	97200	97200	97200	13
610	20230720	092400	397067800	97300	97400	97500	97300	105
611	20230720	092300	386835900	97500	97500	97500	97500	5
612	20230720	092200	386348400	97400	97400	97400	97400	5
613	20230720	092100	385861400	97500	97100	97500	97100	181
614	20230720	092000	368240700	97100	97200	97300	97100	108
615	20230720	091900	357749100	97200	97300	97300	97200	24
616	20230720	091800	355415200	97300	97100	97400	97100	73
617	20230720	091700	348316000	97100	97000	97100	97000	22
618	20230720	091600	346181100	97000	96900	97000	96900	40
619	20230720	091500	342302600	96900	96700	96900	96700	43
620	20230720	091400	338140200	96600	96800	96800	96600	31
621	20230720	091300	335142400	96800	96800	96800	96700	23
622	20230720	091200	332916700	96700	96700	96700	96700	28
623	20230720	091100	330209100	96600	96400	96600	96200	45
624	20230720	091000	325872800	96400	95800	96400	95800	134
625	20230720	090900	312997400	95800	95700	96000	95600	46
626	20230720	090800	308593900	95700	95600	95700	95500	251
627	20230720	090700	284604100	95600	95600	95600	95500	111
628	20230720	090600	273994600	95600	95600	95800	95500	261
629	20230720	090500	249043500	95600	95700	95700	95500	243
630	20230720	090400	225808100	95700	95800	96000	95500	256
631	20230720	090300	201287500	95800	96200	96300	95800	1074
632	20230720	090200	98142600	96200	96200	96200	96000	407
633	20230720	090100	59020400	96200	96500	96500	96100	354
634	20230720	090000	24936000	96400	97500	97500	96400	257