KissMeData/029460/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	190800	626642510	19180	19180	19180	19180	932
3	20230713	190700	626642510	19180	19180	19180	19180	0
4	20230713	190600	626642510	19180	19180	19180	19180	0
5	20230713	190500	626642510	19180	19180	19180	19180	0
6	20230713	190400	626642510	19180	19180	19180	19180	0
7	20230713	190300	626642510	19180	19180	19180	19180	0
8	20230713	190200	626642510	19180	19180	19180	19180	0
9	20230713	190100	626642510	19180	19180	19180	19180	0
10	20230713	190000	626642510	19180	19180	19180	19180	0
11	20230713	185900	626642510	19180	19180	19180	19180	0
12	20230713	185800	626642510	19180	19180	19180	19180	0
13	20230713	185700	626642510	19180	19180	19180	19180	0
14	20230713	185600	626642510	19180	19180	19180	19180	0
15	20230713	185500	626642510	19180	19180	19180	19180	0
16	20230713	185400	626642510	19180	19180	19180	19180	0
17	20230713	185300	626642510	19180	19180	19180	19180	0
18	20230713	185200	626642510	19180	19180	19180	19180	0
19	20230713	185100	626642510	19180	19180	19180	19180	0
20	20230713	185000	626642510	19180	19180	19180	19180	0
21	20230713	184900	626642510	19180	19180	19180	19180	0
22	20230713	184800	626642510	19180	19180	19180	19180	0
23	20230713	184700	626642510	19180	19180	19180	19180	0
24	20230713	184600	626642510	19180	19180	19180	19180	0
25	20230713	184500	626642510	19180	19180	19180	19180	0
26	20230713	184400	626642510	19180	19180	19180	19180	0
27	20230713	184300	626642510	19180	19180	19180	19180	0
28	20230713	184200	626642510	19180	19180	19180	19180	0
29	20230713	184100	626642510	19180	19180	19180	19180	0
30	20230713	184000	626642510	19180	19180	19180	19180	0
31	20230713	183900	626642510	19180	19180	19180	19180	0
32	20230713	183800	626642510	19180	19180	19180	19180	932
33	20230713	183700	626642510	19180	19180	19180	19180	0
34	20230713	183600	626642510	19180	19180	19180	19180	0
35	20230713	183500	626642510	19180	19180	19180	19180	0
36	20230713	183400	626642510	19180	19180	19180	19180	0
37	20230713	183300	626642510	19180	19180	19180	19180	0
38	20230713	183200	626642510	19180	19180	19180	19180	0
39	20230713	183100	626642510	19180	19180	19180	19180	0
40	20230713	183000	626642510	19180	19180	19180	19180	0
41	20230713	182900	626642510	19180	19180	19180	19180	0
42	20230713	182800	626642510	19180	19180	19180	19180	0
43	20230713	182700	626642510	19180	19180	19180	19180	0
44	20230713	182600	626642510	19180	19180	19180	19180	0
45	20230713	182500	626642510	19180	19180	19180	19180	0
46	20230713	182400	626642510	19180	19180	19180	19180	0
47	20230713	182300	626642510	19180	19180	19180	19180	0
48	20230713	182200	626642510	19180	19180	19180	19180	0
49	20230713	182100	626642510	19180	19180	19180	19180	0
50	20230713	182000	626642510	19180	19180	19180	19180	0
51	20230713	181900	626642510	19180	19180	19180	19180	0
52	20230713	181800	626642510	19180	19180	19180	19180	0
53	20230713	181700	626642510	19180	19180	19180	19180	0
54	20230713	181600	626642510	19180	19180	19180	19180	0
55	20230713	181500	626642510	19180	19180	19180	19180	0
56	20230713	181400	626642510	19180	19180	19180	19180	0
57	20230713	181300	626642510	19180	19180	19180	19180	0
58	20230713	181200	626642510	19180	19180	19180	19180	0
59	20230713	181100	626642510	19180	19180	19180	19180	0
60	20230713	181000	626642510	19180	19180	19180	19180	0
61	20230713	180900	626642510	19180	19180	19180	19180	0
62	20230713	180800	626642510	19180	19180	19180	19180	932
63	20230713	180700	626642510	19180	19180	19180	19180	0
64	20230713	180600	626642510	19180	19180	19180	19180	0
65	20230713	180500	626642510	19180	19180	19180	19180	0
66	20230713	180400	626642510	19180	19180	19180	19180	0
67	20230713	180300	626642510	19180	19180	19180	19180	0
68	20230713	180200	626642510	19180	19180	19180	19180	0
69	20230713	180100	626642510	19180	19180	19180	19180	0
70	20230713	180000	626642510	19180	19180	19180	19180	0
71	20230713	175900	626642510	19180	19180	19180	19180	0
72	20230713	175800	626642510	19180	19180	19180	19180	0
73	20230713	175700	626642510	19180	19180	19180	19180	0
74	20230713	175600	626642510	19180	19180	19180	19180	0
75	20230713	175500	626642510	19180	19180	19180	19180	0
76	20230713	175400	626642510	19180	19180	19180	19180	0
77	20230713	175300	626642510	19180	19180	19180	19180	0
78	20230713	175200	626642510	19180	19180	19180	19180	0
79	20230713	175100	626642510	19180	19180	19180	19180	0
80	20230713	175000	626642510	19180	19180	19180	19180	0
81	20230713	174900	626642510	19180	19180	19180	19180	0
82	20230713	174800	626642510	19180	19180	19180	19180	0
83	20230713	174700	626642510	19180	19180	19180	19180	0
84	20230713	174600	626642510	19180	19180	19180	19180	0
85	20230713	174500	626642510	19180	19180	19180	19180	0
86	20230713	174400	626642510	19180	19180	19180	19180	0
87	20230713	174300	626642510	19180	19180	19180	19180	0
88	20230713	174200	626642510	19180	19180	19180	19180	0
89	20230713	174100	626642510	19180	19180	19180	19180	0
90	20230713	174000	626642510	19180	19180	19180	19180	0
91	20230713	173900	626642510	19180	19180	19180	19180	0
92	20230713	173800	626642510	19180	19180	19180	19180	932
93	20230713	173700	626642510	19180	19180	19180	19180	0
94	20230713	173600	626642510	19180	19180	19180	19180	0
95	20230713	173500	626642510	19180	19180	19180	19180	0
96	20230713	173400	626642510	19180	19180	19180	19180	0
97	20230713	173300	626642510	19180	19180	19180	19180	0
98	20230713	173200	626642510	19180	19180	19180	19180	0
99	20230713	173100	626642510	19180	19180	19180	19180	0
100	20230713	173000	626642510	19180	19180	19180	19180	0
101	20230713	172900	626642510	19180	19180	19180	19180	0
102	20230713	172800	626642510	19180	19180	19180	19180	0
103	20230713	172700	626642510	19180	19180	19180	19180	0
104	20230713	172600	626642510	19180	19180	19180	19180	0
105	20230713	172500	626642510	19180	19180	19180	19180	0
106	20230713	172400	626642510	19180	19180	19180	19180	0
107	20230713	172300	626642510	19180	19180	19180	19180	0
108	20230713	172200	626642510	19180	19180	19180	19180	0
109	20230713	172100	626642510	19180	19180	19180	19180	0
110	20230713	172000	626642510	19180	19180	19180	19180	0
111	20230713	171900	626642510	19180	19180	19180	19180	0
112	20230713	171800	626642510	19180	19180	19180	19180	0
113	20230713	171700	626642510	19180	19180	19180	19180	0
114	20230713	171600	626642510	19180	19180	19180	19180	0
115	20230713	171500	626642510	19180	19180	19180	19180	0
116	20230713	171400	626642510	19180	19180	19180	19180	0
117	20230713	171300	626642510	19180	19180	19180	19180	0
118	20230713	171200	626642510	19180	19180	19180	19180	0
119	20230713	171100	626642510	19180	19180	19180	19180	0
120	20230713	171000	626642510	19180	19180	19180	19180	0
121	20230713	170900	626642510	19180	19180	19180	19180	0
122	20230713	170800	626642510	19180	19180	19180	19180	932
123	20230713	170700	626642510	19180	19180	19180	19180	0
124	20230713	170600	626642510	19180	19180	19180	19180	0
125	20230713	170500	626642510	19180	19180	19180	19180	0
126	20230713	170400	626642510	19180	19180	19180	19180	0
127	20230713	170300	626642510	19180	19180	19180	19180	0
128	20230713	170200	626642510	19180	19180	19180	19180	0
129	20230713	170100	626642510	19180	19180	19180	19180	0
130	20230713	170000	626642510	19180	19180	19180	19180	0
131	20230713	165900	626642510	19180	19180	19180	19180	0
132	20230713	165800	626642510	19180	19180	19180	19180	0
133	20230713	165700	626642510	19180	19180	19180	19180	0
134	20230713	165600	626642510	19180	19180	19180	19180	0
135	20230713	165500	626642510	19180	19180	19180	19180	0
136	20230713	165400	626642510	19180	19180	19180	19180	0
137	20230713	165300	626642510	19180	19180	19180	19180	0
138	20230713	165200	626642510	19180	19180	19180	19180	0
139	20230713	165100	626642510	19180	19180	19180	19180	0
140	20230713	165000	626642510	19180	19180	19180	19180	0
141	20230713	164900	626642510	19180	19180	19180	19180	0
142	20230713	164800	626642510	19180	19180	19180	19180	0
143	20230713	164700	626642510	19180	19180	19180	19180	0
144	20230713	164600	626642510	19180	19180	19180	19180	0
145	20230713	164500	626642510	19180	19180	19180	19180	0
146	20230713	164400	626642510	19180	19180	19180	19180	0
147	20230713	164300	626642510	19180	19180	19180	19180	0
148	20230713	164200	626642510	19180	19180	19180	19180	0
149	20230713	164100	626642510	19180	19180	19180	19180	0
150	20230713	164000	626642510	19180	19180	19180	19180	0
151	20230713	163900	626642510	19180	19180	19180	19180	0
152	20230713	163800	626642510	19180	19180	19180	19180	932
153	20230713	163700	626642510	19180	19180	19180	19180	0
154	20230713	163600	626642510	19180	19180	19180	19180	0
155	20230713	163500	626642510	19180	19180	19180	19180	0
156	20230713	163400	626642510	19180	19180	19180	19180	0
157	20230713	163300	626642510	19180	19180	19180	19180	0
158	20230713	163200	626642510	19180	19180	19180	19180	0
159	20230713	163100	626642510	19180	19180	19180	19180	0
160	20230713	163000	626642510	19180	19180	19180	19180	0
161	20230713	162900	626642510	19180	19180	19180	19180	0
162	20230713	162800	626642510	19180	19180	19180	19180	0
163	20230713	162700	626642510	19180	19180	19180	19180	0
164	20230713	162600	626642510	19180	19180	19180	19180	0
165	20230713	162500	626642510	19180	19180	19180	19180	0
166	20230713	162400	626642510	19180	19180	19180	19180	0
167	20230713	162300	626642510	19180	19180	19180	19180	0
168	20230713	162200	626642510	19180	19180	19180	19180	0
169	20230713	162100	626642510	19180	19180	19180	19180	0
170	20230713	162000	626642510	19180	19180	19180	19180	0
171	20230713	161900	626642510	19180	19180	19180	19180	0
172	20230713	161800	626642510	19180	19180	19180	19180	0
173	20230713	161700	626642510	19180	19180	19180	19180	0
174	20230713	161600	626642510	19180	19180	19180	19180	0
175	20230713	161500	626642510	19180	19180	19180	19180	0
176	20230713	161400	626642510	19180	19180	19180	19180	0
177	20230713	161300	626642510	19180	19180	19180	19180	0
178	20230713	161200	626642510	19180	19180	19180	19180	0
179	20230713	161100	626642510	19180	19180	19180	19180	0
180	20230713	161000	626642510	19180	19180	19180	19180	0
181	20230713	160900	626642510	19180	19180	19180	19180	0
182	20230713	160800	626642510	19180	19180	19180	19180	932
183	20230713	160700	626642510	19180	19180	19180	19180	0
184	20230713	160600	626642510	19180	19180	19180	19180	0
185	20230713	160500	626642510	19180	19180	19180	19180	0
186	20230713	160400	626642510	19180	19180	19180	19180	0
187	20230713	160300	626642510	19180	19180	19180	19180	0
188	20230713	160200	626642510	19180	19180	19180	19180	0
189	20230713	160100	626642510	19180	19180	19180	19180	0
190	20230713	160000	626642510	19180	19180	19180	19180	0
191	20230713	155900	626642510	19180	19180	19180	19180	0
192	20230713	155800	626642510	19180	19180	19180	19180	0
193	20230713	155700	626642510	19180	19180	19180	19180	0
194	20230713	155600	626642510	19180	19180	19180	19180	0
195	20230713	155500	626642510	19180	19180	19180	19180	0
196	20230713	155400	626642510	19180	19180	19180	19180	0
197	20230713	155300	626642510	19180	19180	19180	19180	0
198	20230713	155200	626642510	19180	19180	19180	19180	0
199	20230713	155100	626642510	19180	19180	19180	19180	0
200	20230713	155000	626642510	19180	19180	19180	19180	0
201	20230713	154900	626642510	19180	19180	19180	19180	0
202	20230713	154800	626642510	19180	19180	19180	19180	0
203	20230713	154700	626642510	19180	19180	19180	19180	0
204	20230713	154600	626642510	19180	19180	19180	19180	0
205	20230713	154500	626642510	19180	19180	19180	19180	0
206	20230713	154400	626642510	19180	19180	19180	19180	0
207	20230713	154300	626642510	19180	19180	19180	19180	0
208	20230713	154200	626642510	19180	19180	19180	19180	0
209	20230713	154100	626642510	19180	19180	19180	19180	0
210	20230713	154000	626642510	19180	19180	19180	19180	0
211	20230713	153900	626642510	19180	19180	19180	19180	0
212	20230713	153800	626642510	19180	19180	19180	19180	932
213	20230713	153700	626642510	19180	19180	19180	19180	0
214	20230713	153600	626642510	19180	19180	19180	19180	0
215	20230713	153500	626642510	19180	19180	19180	19180	0
216	20230713	153400	626642510	19180	19180	19180	19180	0
217	20230713	153300	626642510	19180	19180	19180	19180	0
218	20230713	153200	626642510	19180	19180	19180	19180	0
219	20230713	153100	626642510	19180	19180	19180	19180	0
220	20230713	153000	626642510	19180	19180	19180	19180	932
221	20230713	152900	608766750	19170	19170	19170	19170	0
222	20230713	152800	608766750	19170	19170	19170	19170	0
223	20230713	152700	608766750	19170	19170	19170	19170	0
224	20230713	152600	608766750	19170	19170	19170	19170	0
225	20230713	152500	608766750	19170	19170	19170	19170	0
226	20230713	152400	608766750	19170	19170	19170	19170	0
227	20230713	152300	608766750	19170	19170	19170	19170	0
228	20230713	152200	608766750	19170	19170	19170	19170	0
229	20230713	152100	608766750	19170	19170	19170	19170	0
230	20230713	152000	608766750	19170	19170	19170	19170	0
231	20230713	151900	608766750	19170	19180	19180	19170	185
232	20230713	151800	605218580	19170	19180	19180	19170	178
233	20230713	151700	601804910	19180	19180	19180	19170	13
234	20230713	151600	601555630	19180	19180	19180	19180	45
235	20230713	151500	600692530	19180	19180	19180	19180	4
236	20230713	151400	600615810	19170	19180	19180	19170	6
237	20230713	151300	600500740	19180	19180	19180	19170	11
238	20230713	151200	600289800	19170	19170	19170	19170	105
239	20230713	151100	598276950	19170	19170	19180	19170	8
240	20230713	151000	598123580	19170	19180	19180	19170	12
241	20230713	150900	597893440	19170	19170	19170	19170	16
242	20230713	150800	597586720	19180	19170	19180	19170	50
243	20230713	150700	596628160	19170	19180	19180	19170	48
244	20230713	150600	595707530	19180	19190	19190	19180	36
245	20230713	150500	595016720	19180	19180	19180	19180	0
246	20230713	150400	595016720	19180	19190	19190	19180	73
247	20230713	150300	593616530	19190	19190	19200	19190	94
248	20230713	150200	591812620	19180	19180	19180	19180	0
249	20230713	150100	591812620	19180	19180	19180	19180	1
250	20230713	150000	591793440	19200	19190	19200	19190	32
251	20230713	145900	591179140	19180	19180	19180	19180	3
252	20230713	145800	591121600	19180	19180	19180	19180	90
253	20230713	145700	589395400	19170	19180	19180	19170	2
254	20230713	145600	589357050	19170	19170	19180	19170	28
255	20230713	145500	588820040	19170	19170	19170	19170	23
256	20230713	145400	588379130	19180	19170	19180	19170	52
257	20230713	145300	587381790	19170	19170	19170	19170	32
258	20230713	145200	586768350	19170	19170	19170	19170	2
259	20230713	145100	586730010	19170	19180	19180	19170	41
260	20230713	145000	585943650	19170	19170	19170	19170	23
261	20230713	144900	585502740	19170	19170	19170	19170	0
262	20230713	144800	585502740	19170	19170	19170	19170	1
263	20230713	144700	585483570	19180	19180	19180	19180	0
264	20230713	144600	585483570	19180	19180	19180	19180	54
265	20230713	144500	584447850	19180	19180	19180	19180	0
266	20230713	144400	584447850	19180	19180	19180	19180	14
267	20230713	144300	584179330	19180	19180	19180	19180	0
268	20230713	144200	584179330	19180	19180	19180	19180	0
269	20230713	144100	584179330	19180	19180	19180	19180	0
270	20230713	144000	584179330	19180	19180	19180	19180	0
271	20230713	143900	584179330	19180	19180	19180	19180	0
272	20230713	143800	584179330	19180	19180	19180	19180	0
273	20230713	143700	584179330	19180	19180	19180	19180	11
274	20230713	143600	583968350	19180	19160	19180	19160	72
275	20230713	143500	582588340	19160	19160	19160	19160	6
276	20230713	143400	582473380	19160	19180	19180	19160	158
277	20230713	143300	579445220	19200	19200	19200	19200	0
278	20230713	143200	579445220	19200	19200	19200	19200	1
279	20230713	143100	579426020	19200	19200	19200	19200	84
280	20230713	143000	577813220	19200	19200	19200	19200	12
281	20230713	142900	577582820	19190	19190	19190	19190	18
282	20230713	142800	577237400	19190	19170	19190	19170	8
283	20230713	142700	577084000	19170	19170	19170	19170	0
284	20230713	142600	577084000	19170	19200	19200	19170	60
285	20230713	142500	575932900	19200	19200	19200	19200	10
286	20230713	142400	575740900	19200	19200	19200	19200	40
287	20230713	142300	574972900	19210	19170	19210	19170	362
288	20230713	142200	568025810	19170	19170	19170	19170	0
289	20230713	142100	568025810	19170	19180	19180	19170	233
290	20230713	142000	563558680	19190	19250	19250	19190	604
291	20230713	141900	551964830	19260	19250	19260	19250	91
292	20230713	141800	550212360	19260	19260	19260	19260	0
293	20230713	141700	550212360	19260	19260	19260	19260	0
294	20230713	141600	550212360	19260	19260	19260	19260	1
295	20230713	141500	550193100	19250	19240	19250	19240	1048
296	20230713	141400	530026040	19230	19230	19230	19230	26
297	20230713	141300	529526060	19230	19230	19230	19230	0
298	20230713	141200	529526060	19230	19230	19230	19230	28
299	20230713	141100	528987620	19230	19230	19230	19230	0
300	20230713	141000	528987620	19230	19230	19230	19230	62
301	20230713	140900	527795360	19210	19210	19210	19210	0
302	20230713	140800	527795360	19210	19210	19210	19210	1
303	20230713	140700	527776150	19230	19230	19230	19230	0
304	20230713	140600	527776150	19230	19210	19230	19210	25
305	20230713	140500	527295620	19200	19200	19200	19200	0
306	20230713	140400	527295620	19200	19200	19200	19200	0
307	20230713	140300	527295620	19200	19200	19200	19200	0
308	20230713	140200	527295620	19200	19200	19200	19200	10
309	20230713	140100	527103620	19200	19210	19210	19190	323
310	20230713	140000	520902700	19210	19210	19210	19210	0
311	20230713	135900	520902700	19210	19220	19230	19210	39
312	20230713	135800	520153030	19210	19210	19210	19210	0
313	20230713	135700	520153030	19210	19210	19210	19210	50
314	20230713	135600	519192530	19210	19210	19210	19210	56
315	20230713	135500	518116770	19210	19210	19210	19210	0
316	20230713	135400	518116770	19210	19210	19210	19210	0
317	20230713	135300	518116770	19210	19210	19210	19210	0
318	20230713	135200	518116770	19210	19200	19210	19200	88
319	20230713	135100	516426990	19210	19210	19210	19210	100
320	20230713	135000	514505990	19210	19200	19210	19200	17
321	20230713	134900	514179480	19210	19210	19210	19210	0
322	20230713	134800	514179480	19210	19210	19210	19210	18
323	20230713	134700	513833700	19200	19200	19200	19190	28
324	20230713	134600	513296160	19200	19200	19200	19200	0
325	20230713	134500	513296160	19200	19210	19210	19200	26
326	20230713	134400	512796890	19200	19200	19200	19190	63
327	20230713	134300	511587310	19210	19210	19210	19210	0
328	20230713	134200	511587310	19210	19210	19210	19210	1
329	20230713	134100	511568100	19210	19210	19210	19210	0
330	20230713	134000	511568100	19210	19200	19210	19200	11
331	20230713	133900	511356890	19200	19190	19200	19190	108
332	20230713	133800	509283370	19190	19190	19190	19190	6
333	20230713	133700	509168230	19210	19200	19210	19200	3
334	20230713	133600	509110610	19200	19200	19200	19200	198
335	20230713	133500	505309010	19200	19200	19200	19200	0
336	20230713	133400	505309010	19200	19200	19200	19200	2
337	20230713	133300	505270610	19210	19210	19210	19210	0
338	20230713	133200	505270610	19210	19210	19210	19210	0
339	20230713	133100	505270610	19210	19210	19210	19210	0
340	20230713	133000	505270610	19210	19210	19210	19210	65
341	20230713	132900	504021960	19220	19220	19220	19220	0
342	20230713	132800	504021960	19220	19220	19220	19220	1
343	20230713	132700	504002740	19230	19230	19230	19230	0
344	20230713	132600	504002740	19230	19230	19230	19230	0
345	20230713	132500	504002740	19230	19230	19230	19230	0
346	20230713	132400	504002740	19230	19220	19230	19220	24
347	20230713	132300	503541410	19210	19210	19210	19210	0
348	20230713	132200	503541410	19210	19210	19210	19210	0
349	20230713	132100	503541410	19210	19210	19210	19210	61
350	20230713	132000	502369600	19250	19250	19250	19250	0
351	20230713	131900	502369600	19250	19250	19250	19250	0
352	20230713	131800	502369600	19250	19250	19250	19250	0
353	20230713	131700	502369600	19250	19250	19250	19250	0
354	20230713	131600	502369600	19250	19250	19250	19250	0
355	20230713	131500	502369600	19250	19250	19250	19250	0
356	20230713	131400	502369600	19250	19220	19250	19220	1078
357	20230713	131300	481623990	19230	19230	19230	19230	0
358	20230713	131200	481623990	19230	19230	19230	19230	5
359	20230713	131100	481527840	19220	19220	19220	19220	0
360	20230713	131000	481527840	19220	19220	19220	19220	0
361	20230713	130900	481527840	19220	19220	19220	19220	0
362	20230713	130800	481527840	19220	19220	19220	19220	25
363	20230713	130700	481047340	19230	19230	19230	19230	0
364	20230713	130600	481047340	19230	19230	19230	19230	0
365	20230713	130500	481047340	19230	19230	19230	19230	195
366	20230713	130400	477297490	19250	19250	19250	19250	274
367	20230713	130300	472022990	19250	19230	19250	19230	1000
368	20230713	130200	452780200	19230	19230	19230	19230	0
369	20230713	130100	452780200	19230	19230	19230	19230	0
370	20230713	130000	452780200	19230	19230	19230	19230	6
371	20230713	125900	452664820	19220	19220	19220	19220	0
372	20230713	125800	452664820	19220	19220	19220	19220	0
373	20230713	125700	452664820	19220	19220	19220	19220	0
374	20230713	125600	452664820	19220	19200	19220	19200	211
375	20230713	125500	448613400	19230	19230	19230	19230	5
376	20230713	125400	448517250	19230	19230	19230	19230	0
377	20230713	125300	448517250	19230	19230	19230	19230	0
378	20230713	125200	448517250	19230	19230	19230	19230	77
379	20230713	125100	447036540	19230	19230	19230	19230	15
380	20230713	125000	446748090	19230	19230	19230	19230	15
381	20230713	124900	446459640	19230	19230	19230	19230	4
382	20230713	124800	446382720	19200	19230	19230	19200	16
383	20230713	124700	446075070	19230	19230	19230	19230	16
384	20230713	124600	445767390	19230	19230	19230	19230	15
385	20230713	124500	445478940	19230	19220	19230	19220	30
386	20230713	124400	444902220	19210	19200	19210	19200	134
387	20230713	124300	442329270	19210	19210	19210	19210	0
388	20230713	124200	442329270	19210	19210	19210	19210	0
389	20230713	124100	442329270	19210	19210	19210	19210	2
390	20230713	124000	442290850	19210	19210	19210	19210	0
391	20230713	123900	442290850	19210	19210	19210	19210	0
392	20230713	123800	442290850	19210	19210	19210	19210	72
393	20230713	123700	440907730	19240	19240	19240	19240	0
394	20230713	123600	440907730	19240	19240	19240	19240	1
395	20230713	123500	440888490	19250	19250	19250	19250	0
396	20230713	123400	440888490	19250	19230	19250	19230	15
397	20230713	123300	440599930	19220	19220	19220	19220	0
398	20230713	123200	440599930	19220	19220	19220	19220	1
399	20230713	123100	440580710	19220	19220	19220	19210	301
400	20230713	123000	434797910	19220	19230	19230	19220	34
401	20230713	122900	434144160	19240	19260	19260	19240	189
402	20230713	122800	430505760	19270	19270	19270	19270	0
403	20230713	122700	430505760	19270	19270	19270	19270	0
404	20230713	122600	430505760	19270	19290	19290	19270	81
405	20230713	122500	428943480	19290	19290	19290	19290	0
406	20230713	122400	428943480	19290	19290	19290	19290	15
407	20230713	122300	428654130	19290	19290	19290	19290	28
408	20230713	122200	428114010	19290	19300	19300	19290	16
409	20230713	122100	427805220	19290	19280	19290	19280	16
410	20230713	122000	427496660	19290	19290	19290	19290	7
411	20230713	121900	427361630	19290	19260	19290	19260	12
412	20230713	121800	427130210	19260	19260	19260	19260	15
413	20230713	121700	426841310	19250	19250	19250	19250	69
414	20230713	121600	425513060	19260	19290	19290	19260	144
415	20230713	121500	422738960	19290	19290	19290	19290	14
416	20230713	121400	422468900	19290	19290	19290	19290	15
417	20230713	121300	422179550	19290	19290	19290	19290	15
418	20230713	121200	421890200	19270	19270	19270	19270	300
419	20230713	121100	416109200	19300	19300	19300	19300	15
420	20230713	121000	415819700	19280	19280	19280	19280	0
421	20230713	120900	415819700	19280	19280	19280	19280	46
422	20230713	120800	414932820	19300	19300	19300	19300	15
423	20230713	120700	414643320	19300	19300	19300	19300	27
424	20230713	120600	414122220	19300	19300	19300	19300	15
425	20230713	120500	413832720	19300	19290	19300	19290	124
426	20230713	120400	411440120	19290	19290	19290	19290	15
427	20230713	120300	411150770	19290	19290	19290	19290	0
428	20230713	120200	411150770	19290	19290	19290	19290	17
429	20230713	120100	410822840	19290	19290	19290	19290	0
430	20230713	120000	410822840	19290	19290	19290	19290	1
431	20230713	115900	410803550	19290	19270	19290	19270	26
432	20230713	115800	410302220	19260	19260	19260	19260	0
433	20230713	115700	410302220	19260	19260	19260	19260	6
434	20230713	115600	410186660	19280	19280	19280	19280	0
435	20230713	115500	410186660	19280	19270	19280	19270	20
436	20230713	115400	409801070	19280	19280	19280	19280	15
437	20230713	115300	409511870	19280	19280	19280	19270	28
438	20230713	115200	408972150	19270	19270	19270	19270	6
439	20230713	115100	408856530	19280	19280	19280	19280	15
440	20230713	115000	408567330	19280	19300	19300	19280	22
441	20230713	114900	408142850	19300	19300	19300	19300	0
442	20230713	114800	408142850	19300	19300	19300	19300	15
443	20230713	114700	407853350	19300	19290	19300	19290	15
444	20230713	114600	407563950	19290	19280	19290	19280	141
445	20230713	114500	404844260	19280	19280	19280	19280	263
446	20230713	114400	399773620	19280	19270	19280	19270	27
447	20230713	114300	399253180	19280	19280	19280	19280	29
448	20230713	114200	398694060	19280	19280	19280	19280	0
449	20230713	114100	398694060	19280	19280	19280	19280	30
450	20230713	114000	398115660	19280	19280	19280	19280	7
451	20230713	113900	397980700	19280	19290	19290	19280	34
452	20230713	113800	397325030	19290	19290	19290	19290	120
453	20230713	113700	395010230	19290	19280	19290	19280	474
454	20230713	113600	385871050	19270	19280	19280	19270	22
455	20230713	113500	385446960	19280	19280	19280	19280	0
456	20230713	113400	385446960	19280	19280	19280	19280	28
457	20230713	113300	384907120	19280	19280	19280	19280	15
458	20230713	113200	384617920	19280	19280	19280	19270	27
459	20230713	113100	384097450	19280	19270	19280	19270	48
460	20230713	113000	383172020	19270	19270	19280	19270	68
461	20230713	112900	381861580	19270	19270	19270	19270	15
462	20230713	112800	381572530	19270	19270	19270	19270	0
463	20230713	112700	381572530	19270	19270	19270	19270	15
464	20230713	112600	381283480	19270	19270	19270	19270	92
465	20230713	112500	379510640	19270	19260	19270	19260	48
466	20230713	112400	378586010	19260	19240	19260	19240	22
467	20230713	112300	378162430	19230	19240	19270	19230	154
468	20230713	112200	375196000	19270	19250	19270	19240	39
469	20230713	112100	374444700	19260	19270	19280	19260	844
470	20230713	112000	358181020	19270	19260	19270	19260	59
471	20230713	111900	357044100	19270	19260	19270	19260	22
472	20230713	111800	356620230	19270	19260	19270	19260	22
473	20230713	111700	356196360	19260	19260	19270	19260	28
474	20230713	111600	355656830	19260	19260	19260	19260	4
475	20230713	111500	355579790	19260	19270	19270	19260	33
476	20230713	111400	354943920	19260	19240	19270	19240	79
477	20230713	111300	353421860	19240	19240	19240	19240	1
478	20230713	111200	353402620	19270	19270	19270	19270	0
479	20230713	111100	353402620	19270	19260	19270	19260	48
480	20230713	111000	352477940	19260	19240	19260	19240	28
481	20230713	110900	351938680	19260	19250	19260	19250	12
482	20230713	110800	351707660	19240	19260	19270	19240	30
483	20230713	110700	351129600	19260	19260	19260	19260	12
484	20230713	110600	350898480	19270	19270	19270	19270	0
485	20230713	110500	350898480	19270	19270	19270	19270	38
486	20230713	110400	350166220	19240	19270	19270	19240	7
487	20230713	110300	350031510	19270	19270	19270	19270	42
488	20230713	110200	349222170	19270	19270	19270	19270	17
489	20230713	110100	348894580	19270	19230	19270	19230	685
490	20230713	110000	335707750	19230	19230	19230	19230	1
491	20230713	105900	335688520	19240	19240	19240	19240	4
492	20230713	105800	335611560	19230	19240	19240	19230	121
493	20230713	105700	333284020	19240	19230	19240	19220	31
494	20230713	105600	332687710	19240	19240	19240	19240	0
495	20230713	105500	332687710	19240	19240	19240	19240	77
496	20230713	105400	331206230	19220	19220	19220	19220	16
497	20230713	105300	330898710	19240	19240	19240	19230	14
498	20230713	105200	330629360	19240	19230	19240	19230	83
499	20230713	105100	329033160	19230	19230	19230	19230	100
500	20230713	105000	327110160	19230	19230	19230	19230	0
501	20230713	104900	327110160	19230	19240	19240	19220	49
502	20230713	104800	326167780	19230	19240	19240	19230	57
503	20230713	104700	325071550	19230	19230	19230	19230	116
504	20230713	104600	322840870	19230	19220	19230	19220	75
505	20230713	104500	321398690	19220	19220	19220	19220	13
506	20230713	104400	321148830	19230	19210	19230	19200	1040
507	20230713	104300	301180200	19200	19200	19200	19200	32
508	20230713	104200	300565800	19200	19200	19200	19200	12
509	20230713	104100	300335400	19150	19150	19150	19150	0
510	20230713	104000	300335400	19150	19200	19200	19150	129
511	20230713	103900	297860080	19200	19190	19200	19190	379
512	20230713	103800	290584410	19190	19170	19190	19160	20
513	20230713	103700	290200920	19190	19180	19190	19180	1502
514	20230713	103600	261392440	19190	19180	19190	19180	142
515	20230713	103500	258668760	19200	19200	19200	19200	11
516	20230713	103400	258457560	19190	19190	19190	19190	3
517	20230713	103300	258399990	19190	19180	19190	19160	204
518	20230713	103200	254486720	19160	19160	19160	19160	11
519	20230713	103100	254275960	19180	19180	19180	19180	0
520	20230713	103000	254275960	19180	19160	19180	19160	72
521	20230713	102900	252895670	19160	19150	19160	19130	312
522	20230713	102800	246926550	19150	19150	19150	19150	1
523	20230713	102700	246907400	19180	19150	19180	19150	52
524	20230713	102600	245911240	19150	19180	19180	19150	84
525	20230713	102500	244301390	19170	19170	19170	19170	71
526	20230713	102400	242940320	19170	19170	19170	19170	22
527	20230713	102300	242518580	19170	19160	19170	19130	205
528	20230713	102200	238589350	19160	19160	19160	19160	31
529	20230713	102100	237995390	19160	19120	19160	19120	43
530	20230713	102000	237172750	19100	19160	19160	19100	181
531	20230713	101900	233708720	19160	19150	19170	19100	1432
532	20230713	101800	206285430	19140	19110	19140	19110	1528
533	20230713	101700	177069050	19110	19100	19110	19100	449
534	20230713	101600	168492950	19090	19070	19090	19070	371
535	20230713	101500	161410600	19090	19090	19090	19070	16
536	20230713	101400	161105200	19090	19070	19090	19070	50
537	20230713	101300	160150830	19080	19080	19080	19080	12
538	20230713	101200	159921870	19080	19080	19080	19080	16
539	20230713	101100	159616590	19060	19070	19080	19060	207
540	20230713	101000	155667940	19070	19060	19070	19060	495
541	20230713	100900	146228320	19060	19060	19060	19060	4
542	20230713	100800	146152080	19060	19060	19070	19060	14
543	20230713	100700	145885120	19060	19070	19070	19060	43
544	20230713	100600	145065320	19070	19060	19080	19060	17
545	20230713	100500	144741020	19080	19080	19080	19060	102
546	20230713	100400	142796120	19080	19080	19080	19080	100
547	20230713	100300	140888120	19080	19060	19080	19060	25
548	20230713	100200	140411380	19060	19060	19060	19060	6
549	20230713	100100	140297020	19080	19070	19080	19070	12
550	20230713	100000	140068150	19070	19070	19070	19070	0
551	20230713	095900	140068150	19070	19060	19070	19060	57
552	20230713	095800	138981230	19070	19070	19070	19070	47
553	20230713	095700	138084940	19070	19070	19070	19070	0
554	20230713	095600	138084940	19070	19060	19070	19060	19
555	20230713	095500	137722680	19080	19080	19080	19070	43
556	20230713	095400	136902450	19080	19080	19080	19080	12
557	20230713	095300	136673490	19060	19070	19080	19060	18
558	20230713	095200	136330180	19080	19080	19080	19080	54
559	20230713	095100	135299860	19080	19080	19080	19080	12
560	20230713	095000	135070900	19080	19080	19080	19080	12
561	20230713	094900	134841940	19080	19070	19080	19070	12
562	20230713	094800	134613040	19070	19070	19070	19050	30
563	20230713	094700	134041060	19070	19060	19070	19060	48
564	20230713	094600	133125710	19050	19050	19050	19050	1
565	20230713	094500	133106660	19050	19070	19070	19050	19
566	20230713	094400	132744450	19070	19070	19090	19070	69
567	20230713	094300	131428390	19070	19080	19090	19070	20
568	20230713	094200	131046720	19080	19090	19090	19080	48
569	20230713	094100	130130760	19080	19070	19080	19070	436
570	20230713	094000	121815330	19070	19060	19070	19060	12
571	20230713	093900	121586500	19070	19060	19070	19050	21
572	20230713	093800	121186250	19070	19070	19070	19070	38
573	20230713	093700	120461590	19070	19070	19070	19070	0
574	20230713	093600	120461590	19070	19070	19070	19070	1
575	20230713	093500	120442520	19070	19070	19070	19060	42
576	20230713	093400	119641620	19070	19060	19070	19060	13
577	20230713	093300	119393720	19040	19070	19070	19040	22
578	20230713	093200	118974480	19070	19070	19070	19070	12
579	20230713	093100	118745640	19070	19070	19070	19070	60
580	20230713	093000	117601440	19070	19070	19070	19070	12
581	20230713	092900	117372600	19070	19070	19070	19070	25
582	20230713	092800	116895850	19070	19060	19070	19060	113
583	20230713	092700	114741230	19060	19060	19060	19060	383
584	20230713	092600	107441250	19060	19060	19060	19060	12
585	20230713	092500	107212530	19060	19060	19060	19050	24
586	20230713	092400	106755140	19060	19040	19060	19040	260
587	20230713	092300	101802050	19040	19030	19040	19030	44
588	20230713	092200	100964490	19030	19030	19030	19030	29
589	20230713	092100	100412620	19030	19000	19030	19000	2090
590	20230713	092000	60672360	18990	18930	18990	18930	1644
591	20230713	091900	29489940	18930	18920	18930	18920	25
592	20230713	091800	29016930	18910	18890	18910	18890	551
593	20230713	091700	18604390	18890	18880	18890	18880	177
594	20230713	091600	15262310	18880	18880	18880	18880	13
595	20230713	091500	15016870	18880	18860	18880	18860	63
596	20230713	091400	13827630	18870	18870	18870	18870	0
597	20230713	091300	13827630	18870	18870	18870	18870	0
598	20230713	091200	13827630	18870	18870	18870	18870	1
599	20230713	091100	13808760	18870	18880	18880	18870	111
600	20230713	091000	11713090	18880	18880	18880	18880	21
601	20230713	090900	11316610	18810	18810	18810	18810	0
602	20230713	090800	11316610	18810	18810	18810	18810	0
603	20230713	090700	11316610	18810	18830	18830	18810	462
604	20230713	090600	2625390	18830	18830	18830	18830	0
605	20230713	090500	2625390	18830	18830	18830	18830	6
606	20230713	090400	2512410	18910	18910	18910	18910	1
607	20230713	090300	2493500	18910	18910	18910	18910	0
608	20230713	090200	2493500	18910	18910	18910	18910	1
609	20230713	090100	2474590	18890	18890	18890	18890	2
610	20230713	090000	2436810	18890	18890	18890	18890	129