KissMeData/029460/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	190500	630239930	19890	19890	19890	19890	394
3	20230717	190400	630239930	19890	19890	19890	19890	0
4	20230717	190300	630239930	19890	19890	19890	19890	0
5	20230717	190200	630239930	19890	19890	19890	19890	0
6	20230717	190100	630239930	19890	19890	19890	19890	0
7	20230717	190000	630239930	19890	19890	19890	19890	0
8	20230717	185900	630239930	19890	19890	19890	19890	0
9	20230717	185800	630239930	19890	19890	19890	19890	0
10	20230717	185700	630239930	19890	19890	19890	19890	0
11	20230717	185600	630239930	19890	19890	19890	19890	0
12	20230717	185500	630239930	19890	19890	19890	19890	0
13	20230717	185400	630239930	19890	19890	19890	19890	0
14	20230717	185300	630239930	19890	19890	19890	19890	0
15	20230717	185200	630239930	19890	19890	19890	19890	0
16	20230717	185100	630239930	19890	19890	19890	19890	0
17	20230717	185000	630239930	19890	19890	19890	19890	0
18	20230717	184900	630239930	19890	19890	19890	19890	0
19	20230717	184800	630239930	19890	19890	19890	19890	0
20	20230717	184700	630239930	19890	19890	19890	19890	0
21	20230717	184600	630239930	19890	19890	19890	19890	0
22	20230717	184500	630239930	19890	19890	19890	19890	0
23	20230717	184400	630239930	19890	19890	19890	19890	0
24	20230717	184300	630239930	19890	19890	19890	19890	0
25	20230717	184200	630239930	19890	19890	19890	19890	0
26	20230717	184100	630239930	19890	19890	19890	19890	0
27	20230717	184000	630239930	19890	19890	19890	19890	0
28	20230717	183900	630239930	19890	19890	19890	19890	0
29	20230717	183800	630239930	19890	19890	19890	19890	0
30	20230717	183700	630239930	19890	19890	19890	19890	0
31	20230717	183600	630239930	19890	19890	19890	19890	0
32	20230717	183500	630239930	19890	19890	19890	19890	394
33	20230717	183400	630239930	19890	19890	19890	19890	0
34	20230717	183300	630239930	19890	19890	19890	19890	0
35	20230717	183200	630239930	19890	19890	19890	19890	0
36	20230717	183100	630239930	19890	19890	19890	19890	0
37	20230717	183000	630239930	19890	19890	19890	19890	0
38	20230717	182900	630239930	19890	19890	19890	19890	0
39	20230717	182800	630239930	19890	19890	19890	19890	0
40	20230717	182700	630239930	19890	19890	19890	19890	0
41	20230717	182600	630239930	19890	19890	19890	19890	0
42	20230717	182500	630239930	19890	19890	19890	19890	0
43	20230717	182400	630239930	19890	19890	19890	19890	0
44	20230717	182300	630239930	19890	19890	19890	19890	0
45	20230717	182200	630239930	19890	19890	19890	19890	0
46	20230717	182100	630239930	19890	19890	19890	19890	0
47	20230717	182000	630239930	19890	19890	19890	19890	0
48	20230717	181900	630239930	19890	19890	19890	19890	0
49	20230717	181800	630239930	19890	19890	19890	19890	0
50	20230717	181700	630239930	19890	19890	19890	19890	0
51	20230717	181600	630239930	19890	19890	19890	19890	0
52	20230717	181500	630239930	19890	19890	19890	19890	0
53	20230717	181400	630239930	19890	19890	19890	19890	0
54	20230717	181300	630239930	19890	19890	19890	19890	0
55	20230717	181200	630239930	19890	19890	19890	19890	0
56	20230717	181100	630239930	19890	19890	19890	19890	0
57	20230717	181000	630239930	19890	19890	19890	19890	0
58	20230717	180900	630239930	19890	19890	19890	19890	0
59	20230717	180800	630239930	19890	19890	19890	19890	0
60	20230717	180700	630239930	19890	19890	19890	19890	0
61	20230717	180600	630239930	19890	19890	19890	19890	0
62	20230717	180500	630239930	19890	19890	19890	19890	394
63	20230717	180400	630239930	19890	19890	19890	19890	0
64	20230717	180300	630239930	19890	19890	19890	19890	0
65	20230717	180200	630239930	19890	19890	19890	19890	0
66	20230717	180100	630239930	19890	19890	19890	19890	0
67	20230717	180000	630239930	19890	19890	19890	19890	0
68	20230717	175900	630239930	19890	19890	19890	19890	0
69	20230717	175800	630239930	19890	19890	19890	19890	0
70	20230717	175700	630239930	19890	19890	19890	19890	0
71	20230717	175600	630239930	19890	19890	19890	19890	0
72	20230717	175500	630239930	19890	19890	19890	19890	0
73	20230717	175400	630239930	19890	19890	19890	19890	0
74	20230717	175300	630239930	19890	19890	19890	19890	0
75	20230717	175200	630239930	19890	19890	19890	19890	0
76	20230717	175100	630239930	19890	19890	19890	19890	0
77	20230717	175000	630239930	19890	19890	19890	19890	0
78	20230717	174900	630239930	19890	19890	19890	19890	0
79	20230717	174800	630239930	19890	19890	19890	19890	0
80	20230717	174700	630239930	19890	19890	19890	19890	0
81	20230717	174600	630239930	19890	19890	19890	19890	0
82	20230717	174500	630239930	19890	19890	19890	19890	0
83	20230717	174400	630239930	19890	19890	19890	19890	0
84	20230717	174300	630239930	19890	19890	19890	19890	0
85	20230717	174200	630239930	19890	19890	19890	19890	0
86	20230717	174100	630239930	19890	19890	19890	19890	0
87	20230717	174000	630239930	19890	19890	19890	19890	0
88	20230717	173900	630239930	19890	19890	19890	19890	0
89	20230717	173800	630239930	19890	19890	19890	19890	0
90	20230717	173700	630239930	19890	19890	19890	19890	0
91	20230717	173600	630239930	19890	19890	19890	19890	0
92	20230717	173500	630239930	19890	19890	19890	19890	394
93	20230717	173400	630239930	19890	19890	19890	19890	0
94	20230717	173300	630239930	19890	19890	19890	19890	0
95	20230717	173200	630239930	19890	19890	19890	19890	0
96	20230717	173100	630239930	19890	19890	19890	19890	0
97	20230717	173000	630239930	19890	19890	19890	19890	0
98	20230717	172900	630239930	19890	19890	19890	19890	0
99	20230717	172800	630239930	19890	19890	19890	19890	0
100	20230717	172700	630239930	19890	19890	19890	19890	0
101	20230717	172600	630239930	19890	19890	19890	19890	0
102	20230717	172500	630239930	19890	19890	19890	19890	0
103	20230717	172400	630239930	19890	19890	19890	19890	0
104	20230717	172300	630239930	19890	19890	19890	19890	0
105	20230717	172200	630239930	19890	19890	19890	19890	0
106	20230717	172100	630239930	19890	19890	19890	19890	0
107	20230717	172000	630239930	19890	19890	19890	19890	0
108	20230717	171900	630239930	19890	19890	19890	19890	0
109	20230717	171800	630239930	19890	19890	19890	19890	0
110	20230717	171700	630239930	19890	19890	19890	19890	0
111	20230717	171600	630239930	19890	19890	19890	19890	0
112	20230717	171500	630239930	19890	19890	19890	19890	0
113	20230717	171400	630239930	19890	19890	19890	19890	0
114	20230717	171300	630239930	19890	19890	19890	19890	0
115	20230717	171200	630239930	19890	19890	19890	19890	0
116	20230717	171100	630239930	19890	19890	19890	19890	0
117	20230717	171000	630239930	19890	19890	19890	19890	0
118	20230717	170900	630239930	19890	19890	19890	19890	0
119	20230717	170800	630239930	19890	19890	19890	19890	0
120	20230717	170700	630239930	19890	19890	19890	19890	0
121	20230717	170600	630239930	19890	19890	19890	19890	0
122	20230717	170500	630239930	19890	19890	19890	19890	394
123	20230717	170400	630239930	19890	19890	19890	19890	0
124	20230717	170300	630239930	19890	19890	19890	19890	0
125	20230717	170200	630239930	19890	19890	19890	19890	0
126	20230717	170100	630239930	19890	19890	19890	19890	0
127	20230717	170000	630239930	19890	19890	19890	19890	0
128	20230717	165900	630239930	19890	19890	19890	19890	0
129	20230717	165800	630239930	19890	19890	19890	19890	0
130	20230717	165700	630239930	19890	19890	19890	19890	0
131	20230717	165600	630239930	19890	19890	19890	19890	0
132	20230717	165500	630239930	19890	19890	19890	19890	0
133	20230717	165400	630239930	19890	19890	19890	19890	0
134	20230717	165300	630239930	19890	19890	19890	19890	0
135	20230717	165200	630239930	19890	19890	19890	19890	0
136	20230717	165100	630239930	19890	19890	19890	19890	0
137	20230717	165000	630239930	19890	19890	19890	19890	0
138	20230717	164900	630239930	19890	19890	19890	19890	0
139	20230717	164800	630239930	19890	19890	19890	19890	0
140	20230717	164700	630239930	19890	19890	19890	19890	0
141	20230717	164600	630239930	19890	19890	19890	19890	0
142	20230717	164500	630239930	19890	19890	19890	19890	0
143	20230717	164400	630239930	19890	19890	19890	19890	0
144	20230717	164300	630239930	19890	19890	19890	19890	0
145	20230717	164200	630239930	19890	19890	19890	19890	0
146	20230717	164100	630239930	19890	19890	19890	19890	0
147	20230717	164000	630239930	19890	19890	19890	19890	0
148	20230717	163900	630239930	19890	19890	19890	19890	0
149	20230717	163800	630239930	19890	19890	19890	19890	0
150	20230717	163700	630239930	19890	19890	19890	19890	0
151	20230717	163600	630239930	19890	19890	19890	19890	0
152	20230717	163500	630239930	19890	19890	19890	19890	394
153	20230717	163400	630239930	19890	19890	19890	19890	0
154	20230717	163300	630239930	19890	19890	19890	19890	0
155	20230717	163200	630239930	19890	19890	19890	19890	0
156	20230717	163100	630239930	19890	19890	19890	19890	0
157	20230717	163000	630239930	19890	19890	19890	19890	0
158	20230717	162900	630239930	19890	19890	19890	19890	0
159	20230717	162800	630239930	19890	19890	19890	19890	0
160	20230717	162700	630239930	19890	19890	19890	19890	0
161	20230717	162600	630239930	19890	19890	19890	19890	0
162	20230717	162500	630239930	19890	19890	19890	19890	0
163	20230717	162400	630239930	19890	19890	19890	19890	0
164	20230717	162300	630239930	19890	19890	19890	19890	0
165	20230717	162200	630239930	19890	19890	19890	19890	0
166	20230717	162100	630239930	19890	19890	19890	19890	0
167	20230717	162000	630239930	19890	19890	19890	19890	0
168	20230717	161900	630239930	19890	19890	19890	19890	0
169	20230717	161800	630239930	19890	19890	19890	19890	0
170	20230717	161700	630239930	19890	19890	19890	19890	0
171	20230717	161600	630239930	19890	19890	19890	19890	0
172	20230717	161500	630239930	19890	19890	19890	19890	0
173	20230717	161400	630239930	19890	19890	19890	19890	0
174	20230717	161300	630239930	19890	19890	19890	19890	0
175	20230717	161200	630239930	19890	19890	19890	19890	0
176	20230717	161100	630239930	19890	19890	19890	19890	0
177	20230717	161000	630239930	19890	19890	19890	19890	0
178	20230717	160900	630239930	19890	19890	19890	19890	0
179	20230717	160800	630239930	19890	19890	19890	19890	0
180	20230717	160700	630239930	19890	19890	19890	19890	0
181	20230717	160600	630239930	19890	19890	19890	19890	0
182	20230717	160500	630239930	19890	19890	19890	19890	394
183	20230717	160400	630239930	19890	19890	19890	19890	0
184	20230717	160300	630239930	19890	19890	19890	19890	0
185	20230717	160200	630239930	19890	19890	19890	19890	0
186	20230717	160100	630239930	19890	19890	19890	19890	0
187	20230717	160000	630239930	19890	19890	19890	19890	0
188	20230717	155900	630239930	19890	19890	19890	19890	0
189	20230717	155800	630239930	19890	19890	19890	19890	0
190	20230717	155700	630239930	19890	19890	19890	19890	0
191	20230717	155600	630239930	19890	19890	19890	19890	0
192	20230717	155500	630239930	19890	19890	19890	19890	0
193	20230717	155400	630239930	19890	19890	19890	19890	0
194	20230717	155300	630239930	19890	19890	19890	19890	0
195	20230717	155200	630239930	19890	19890	19890	19890	0
196	20230717	155100	630239930	19890	19890	19890	19890	0
197	20230717	155000	630239930	19890	19890	19890	19890	0
198	20230717	154900	630239930	19890	19890	19890	19890	0
199	20230717	154800	630239930	19890	19890	19890	19890	0
200	20230717	154700	630239930	19890	19890	19890	19890	0
201	20230717	154600	630239930	19890	19890	19890	19890	0
202	20230717	154500	630239930	19890	19890	19890	19890	0
203	20230717	154400	630239930	19890	19890	19890	19890	0
204	20230717	154300	630239930	19890	19890	19890	19890	0
205	20230717	154200	630239930	19890	19890	19890	19890	0
206	20230717	154100	630239930	19890	19890	19890	19890	0
207	20230717	154000	630239930	19890	19890	19890	19890	0
208	20230717	153900	630239930	19890	19890	19890	19890	0
209	20230717	153800	630239930	19890	19890	19890	19890	0
210	20230717	153700	630239930	19890	19890	19890	19890	0
211	20230717	153600	630239930	19890	19890	19890	19890	0
212	20230717	153500	630239930	19890	19890	19890	19890	394
213	20230717	153400	630239930	19890	19890	19890	19890	0
214	20230717	153300	630239930	19890	19890	19890	19890	0
215	20230717	153200	630239930	19890	19890	19890	19890	0
216	20230717	153100	630239930	19890	19890	19890	19890	0
217	20230717	153000	630239930	19890	19890	19890	19890	394
218	20230717	152900	622403270	19910	19910	19910	19910	0
219	20230717	152800	622403270	19910	19910	19910	19910	0
220	20230717	152700	622403270	19910	19910	19910	19910	0
221	20230717	152600	622403270	19910	19910	19910	19910	0
222	20230717	152500	622403270	19910	19910	19910	19910	0
223	20230717	152400	622403270	19910	19910	19910	19910	0
224	20230717	152300	622403270	19910	19910	19910	19910	0
225	20230717	152200	622403270	19910	19910	19910	19910	0
226	20230717	152100	622403270	19910	19910	19910	19910	0
227	20230717	152000	622403270	19910	19910	19910	19910	0
228	20230717	151900	622403270	19910	19900	19920	19890	99
229	20230717	151800	620432510	19900	19920	19920	19900	51
230	20230717	151700	619417030	19920	19920	19920	19920	5
231	20230717	151600	619317430	19920	19920	19920	19920	5
232	20230717	151500	619217830	19900	19900	19900	19900	13
233	20230717	151400	618959130	19860	19860	19860	19860	0
234	20230717	151300	618959130	19860	19860	19880	19860	11
235	20230717	151200	618740580	19870	19880	19880	19870	386
236	20230717	151100	611067070	19880	19880	19880	19880	2
237	20230717	151000	611027310	19880	19910	19910	19880	56
238	20230717	150900	609912790	19910	19910	19910	19910	0
239	20230717	150800	609912790	19910	19910	19910	19910	1
240	20230717	150700	609892880	19910	19910	19910	19910	24
241	20230717	150600	609415040	19910	19910	19910	19910	0
242	20230717	150500	609415040	19910	19910	19910	19910	19
243	20230717	150400	609036750	19910	19910	19910	19910	6
244	20230717	150300	608917290	19910	19910	19910	19900	131
245	20230717	150200	606309100	19910	19910	19920	19910	34
246	20230717	150100	605631860	19910	19910	19910	19910	3
247	20230717	150000	605572130	19920	19920	19920	19920	0
248	20230717	145900	605572130	19920	19880	19920	19880	20
249	20230717	145800	605174190	19880	19880	19880	19880	0
250	20230717	145700	605174190	19880	19880	19880	19880	0
251	20230717	145600	605174190	19880	19900	19900	19880	21
252	20230717	145500	604756310	19880	19880	19880	19880	0
253	20230717	145400	604756310	19880	19880	19880	19880	11
254	20230717	145300	604537630	19880	19880	19880	19880	0
255	20230717	145200	604537630	19880	19880	19880	19880	1
256	20230717	145100	604517750	19880	19890	19890	19880	50
257	20230717	145000	603523260	19890	19890	19890	19890	2
258	20230717	144900	603483480	19890	19890	19890	19890	2
259	20230717	144800	603443700	19890	19900	19920	19890	61
260	20230717	144700	602229430	19900	19900	19900	19900	0
261	20230717	144600	602229430	19900	19900	19900	19900	0
262	20230717	144500	602229430	19900	19900	19900	19900	0
263	20230717	144400	602229430	19900	19900	19900	19900	12
264	20230717	144300	601990630	19880	19880	19880	19880	50
265	20230717	144200	600996630	19870	19870	19870	19870	1
266	20230717	144100	600976760	19870	19880	19880	19870	622
267	20230717	144000	588611620	19860	19860	19860	19860	1
268	20230717	143900	588591760	19860	19860	19860	19860	1
269	20230717	143800	588571900	19860	19870	19870	19860	48
270	20230717	143700	587618160	19880	19880	19880	19880	0
271	20230717	143600	587618160	19880	19870	19880	19870	14
272	20230717	143500	587339870	19870	19870	19870	19870	0
273	20230717	143400	587339870	19870	19870	19870	19870	0
274	20230717	143300	587339870	19870	19870	19870	19870	0
275	20230717	143200	587339870	19870	19870	19870	19870	3
276	20230717	143100	587280260	19860	19860	19860	19860	1
277	20230717	143000	587260400	19860	19860	19860	19860	6
278	20230717	142900	587141240	19840	19840	19840	19840	0
279	20230717	142800	587141240	19840	19840	19840	19840	0
280	20230717	142700	587141240	19840	19840	19840	19840	3
281	20230717	142600	587081720	19840	19840	19840	19840	5
282	20230717	142500	586982520	19840	19840	19840	19840	23
283	20230717	142400	586526200	19830	19830	19830	19830	0
284	20230717	142300	586526200	19830	19830	19830	19830	0
285	20230717	142200	586526200	19830	19830	19830	19830	2
286	20230717	142100	586486540	19830	19830	19830	19830	9
287	20230717	142000	586308070	19830	19830	19830	19830	1
288	20230717	141900	586288240	19870	19840	19870	19840	20
289	20230717	141800	585891200	19840	19810	19840	19800	101
290	20230717	141700	583891040	19820	19830	19830	19820	91
291	20230717	141600	582086840	19830	19830	19830	19830	0
292	20230717	141500	582086840	19830	19830	19830	19830	1
293	20230717	141400	582067010	19830	19840	19840	19830	38
294	20230717	141300	581313100	19840	19840	19840	19840	1
295	20230717	141200	581293260	19840	19840	19870	19840	6
296	20230717	141100	581174190	19860	19850	19860	19840	37
297	20230717	141000	580439740	19860	19850	19860	19850	6
298	20230717	140900	580320590	19850	19840	19850	19840	4
299	20230717	140800	580241200	19840	19850	19850	19840	36
300	20230717	140700	579526770	19850	19850	19850	19850	0
301	20230717	140600	579526770	19850	19850	19850	19850	0
302	20230717	140500	579526770	19850	19850	19850	19850	0
303	20230717	140400	579526770	19850	19850	19850	19850	44
304	20230717	140300	578653370	19850	19860	19860	19850	37
305	20230717	140200	577918560	19860	19870	19870	19860	38
306	20230717	140100	577163510	19880	19880	19880	19880	15
307	20230717	140000	576865310	19850	19850	19850	19850	0
308	20230717	135900	576865310	19850	19850	19850	19850	0
309	20230717	135800	576865310	19850	19870	19870	19850	2
310	20230717	135700	576825590	19850	19850	19850	19850	4
311	20230717	135600	576746190	19860	19860	19860	19860	54
312	20230717	135500	575673750	19860	19860	19860	19860	1
313	20230717	135400	575653890	19860	19870	19870	19860	53
314	20230717	135300	574600790	19880	19880	19880	19880	0
315	20230717	135200	574600790	19880	19880	19880	19880	0
316	20230717	135100	574600790	19880	19880	19880	19880	20
317	20230717	135000	574203190	19860	19860	19860	19860	0
318	20230717	134900	574203190	19860	19860	19860	19860	0
319	20230717	134800	574203190	19860	19860	19860	19860	0
320	20230717	134700	574203190	19860	19860	19860	19860	0
321	20230717	134600	574203190	19860	19860	19860	19860	0
322	20230717	134500	574203190	19860	19860	19860	19860	28
323	20230717	134400	573647110	19860	19860	19860	19860	0
324	20230717	134300	573647110	19860	19860	19860	19860	0
325	20230717	134200	573647110	19860	19860	19860	19860	0
326	20230717	134100	573647110	19860	19850	19860	19850	37
327	20230717	134000	572912300	19860	19870	19870	19860	42
328	20230717	133900	572077970	19880	19880	19880	19880	1
329	20230717	133800	572058090	19870	19880	19880	19870	33
330	20230717	133700	571402340	19880	19870	19880	19870	12
331	20230717	133600	571163890	19920	19920	19920	19920	0
332	20230717	133500	571163890	19920	19830	19920	19830	500
333	20230717	133400	561225300	19830	19830	19830	19830	1
334	20230717	133300	561205470	19820	19820	19820	19820	8
335	20230717	133200	561046910	19820	19820	19820	19820	213
336	20230717	133100	556825250	19820	19810	19820	19810	13
337	20230717	133000	556567620	19800	19800	19800	19800	0
338	20230717	132900	556567620	19800	19800	19800	19800	0
339	20230717	132800	556567620	19800	19800	19800	19800	0
340	20230717	132700	556567620	19800	19800	19800	19800	1
341	20230717	132600	556547820	19800	19800	19800	19800	0
342	20230717	132500	556547820	19800	19800	19800	19800	0
343	20230717	132400	556547820	19800	19800	19800	19800	0
344	20230717	132300	556547820	19800	19780	19800	19780	301
345	20230717	132200	550588040	19780	19800	19800	19780	43
346	20230717	132100	549737070	19790	19790	19790	19790	0
347	20230717	132000	549737070	19790	19790	19790	19790	1
348	20230717	131900	549717280	19790	19790	19790	19790	16
349	20230717	131800	549400640	19800	19800	19800	19800	22
350	20230717	131700	548965040	19800	19800	19800	19800	0
351	20230717	131600	548965040	19800	19800	19800	19800	0
352	20230717	131500	548965040	19800	19800	19800	19800	16
353	20230717	131400	548648240	19820	19820	19820	19820	1
354	20230717	131300	548628420	19790	19790	19790	19790	1
355	20230717	131200	548608630	19770	19770	19770	19770	0
356	20230717	131100	548608630	19770	19770	19770	19770	17
357	20230717	131000	548272540	19780	19830	19830	19780	557
358	20230717	130900	537240640	19820	19820	19820	19820	0
359	20230717	130800	537240640	19820	19820	19820	19820	0
360	20230717	130700	537240640	19820	19820	19820	19820	0
361	20230717	130600	537240640	19820	19820	19820	19820	0
362	20230717	130500	537240640	19820	19820	19820	19820	0
363	20230717	130400	537240640	19820	19820	19820	19820	0
364	20230717	130300	537240640	19820	19830	19830	19820	30
365	20230717	130200	536645900	19820	19820	19820	19820	0
366	20230717	130100	536645900	19820	19820	19820	19820	0
367	20230717	130000	536645900	19820	19820	19820	19820	0
368	20230717	125900	536645900	19820	19820	19820	19820	0
369	20230717	125800	536645900	19820	19820	19820	19820	0
370	20230717	125700	536645900	19820	19820	19820	19820	0
371	20230717	125600	536645900	19820	19840	19840	19820	100
372	20230717	125500	534663350	19860	19860	19860	19860	10
373	20230717	125400	534464750	19860	19860	19860	19860	0
374	20230717	125300	534464750	19860	19860	19860	19860	0
375	20230717	125200	534464750	19860	19860	19860	19860	0
376	20230717	125100	534464750	19860	19860	19860	19860	10
377	20230717	125000	534266150	19860	19860	19860	19860	0
378	20230717	124900	534266150	19860	19850	19860	19850	10
379	20230717	124800	534067580	19840	19830	19840	19830	310
380	20230717	124700	527917240	19840	19840	19840	19840	0
381	20230717	124600	527917240	19840	19830	19840	19830	188
382	20230717	124500	524189100	19840	19840	19840	19840	10
383	20230717	124400	523990700	19840	19840	19840	19840	10
384	20230717	124300	523792300	19830	19830	19830	19830	0
385	20230717	124200	523792300	19830	19830	19830	19830	8
386	20230717	124100	523633660	19790	19850	19850	19790	1530
387	20230717	124000	493323060	19860	19870	19880	19860	23
388	20230717	123900	492866190	19870	19860	19870	19860	4
389	20230717	123800	492786740	19870	19870	19870	19870	0
390	20230717	123700	492786740	19870	19870	19870	19870	133
391	20230717	123600	490144030	19880	19880	19880	19880	32
392	20230717	123500	489507870	19890	19890	19890	19890	12
393	20230717	123400	489269190	19890	19890	19890	19890	12
394	20230717	123300	489030510	19890	19890	19890	19890	12
395	20230717	123200	488791830	19890	19890	19890	19890	1
396	20230717	123100	488771940	19890	19860	19890	19860	27
397	20230717	123000	488235360	19890	19890	19890	19890	12
398	20230717	122900	487996680	19890	19890	19890	19890	0
399	20230717	122800	487996680	19890	19890	19890	19890	12
400	20230717	122700	487758000	19870	19880	19880	19870	60
401	20230717	122600	486565450	19880	19890	19890	19880	9
402	20230717	122500	486386520	19880	19880	19880	19880	0
403	20230717	122400	486386520	19880	19880	19880	19880	0
404	20230717	122300	486386520	19880	19920	19920	19880	623
405	20230717	122200	473994460	19950	19950	19950	19950	10
406	20230717	122100	473794960	19930	19940	19940	19930	184
407	20230717	122000	470127820	19950	19950	19950	19950	1
408	20230717	121900	470107870	19960	19960	19960	19960	0
409	20230717	121800	470107870	19960	19960	19960	19960	0
410	20230717	121700	470107870	19960	19960	19960	19960	1
411	20230717	121600	470087910	19960	19960	19960	19960	0
412	20230717	121500	470087910	19960	19960	19960	19960	0
413	20230717	121400	470087910	19960	19960	19960	19960	0
414	20230717	121300	470087910	19960	19960	19960	19960	3
415	20230717	121200	470028030	19960	19960	19960	19960	5
416	20230717	121100	469928230	19950	19950	19950	19950	0
417	20230717	121000	469928230	19950	19950	19950	19950	1
418	20230717	120900	469908280	19950	19920	19950	19920	49
419	20230717	120800	468932150	19960	19960	19960	19960	0
420	20230717	120700	468932150	19960	19960	19960	19960	0
421	20230717	120600	468932150	19960	19960	19960	19960	1
422	20230717	120500	468912190	19920	19920	19920	19920	0
423	20230717	120400	468912190	19920	19910	19920	19910	79
424	20230717	120300	467338720	19910	19910	19910	19910	1
425	20230717	120200	467318810	19890	19890	19890	19890	0
426	20230717	120100	467318810	19890	19890	19890	19890	0
427	20230717	120000	467318810	19890	19910	19910	19890	2
428	20230717	115900	467279010	19890	19990	19990	19890	694
429	20230717	115800	453445530	20000	20000	20000	20000	5
430	20230717	115700	453345530	20000	20000	20000	20000	1
431	20230717	115600	453325530	20000	20050	20050	20000	12
432	20230717	115500	453085430	20050	20050	20050	20000	63
433	20230717	115400	451825130	20050	20050	20050	20050	6
434	20230717	115300	451704830	20050	20050	20050	20050	0
435	20230717	115200	451704830	20050	20050	20050	20050	59
436	20230717	115100	450521880	20050	20050	20050	20050	2
437	20230717	115000	450481780	20050	20050	20050	20050	7
438	20230717	114900	450341430	20050	20050	20050	20050	4
439	20230717	114800	450261230	20000	20050	20050	20000	13
440	20230717	114700	450000830	20050	20050	20050	20050	42
441	20230717	114600	449158730	20100	20100	20100	20100	5
442	20230717	114500	449058230	20100	20100	20100	20100	0
443	20230717	114400	449058230	20100	20100	20100	20100	6
444	20230717	114300	448937630	20100	20100	20100	20100	6
445	20230717	114200	448817030	20050	20050	20050	20050	6
446	20230717	114100	448696730	20100	20100	20100	20100	5
447	20230717	114000	448596230	20100	20100	20100	20100	0
448	20230717	113900	448596230	20100	20100	20100	20100	0
449	20230717	113800	448596230	20100	20000	20100	20000	12
450	20230717	113700	448356030	20100	20050	20100	20050	44
451	20230717	113600	447473730	20100	20100	20100	20100	2
452	20230717	113500	447433530	20000	20100	20100	20000	3
453	20230717	113400	447373330	20000	20000	20000	20000	0
454	20230717	113300	447373330	20000	20000	20000	20000	0
455	20230717	113200	447373330	20000	20050	20050	20000	15
456	20230717	113100	447073080	20050	20100	20100	20050	49
457	20230717	113000	446089480	20100	20100	20100	20100	0
458	20230717	112900	446089480	20100	20050	20100	20050	48
459	20230717	112800	445126230	20100	20050	20100	20050	14
460	20230717	112700	444845280	20050	20100	20100	20050	32
461	20230717	112600	444203580	20100	20100	20100	20100	6
462	20230717	112500	444082980	20100	20100	20100	20100	21
463	20230717	112400	443660880	20100	20100	20100	20100	0
464	20230717	112300	443660880	20100	19990	20100	19990	48
465	20230717	112200	442698440	19990	19990	19990	19990	5
466	20230717	112100	442598490	20000	20000	20000	20000	1
467	20230717	112000	442578490	20000	20000	20000	20000	0
468	20230717	111900	442578490	20000	20000	20000	20000	2
469	20230717	111800	442538490	20000	19940	20000	19940	1508
470	20230717	111700	412387310	19940	19950	19950	19940	19
471	20230717	111600	412008270	19950	19950	19950	19950	11
472	20230717	111500	411788820	19950	19940	19950	19940	11
473	20230717	111400	411569390	19930	19930	19930	19930	2
474	20230717	111300	411529530	19930	19950	19950	19930	56
475	20230717	111200	410412590	19960	19950	19960	19950	3
476	20230717	111100	410352730	19970	19950	19970	19950	37
477	20230717	111000	409614560	19950	19970	19970	19950	32
478	20230717	110900	408975710	19970	19970	19970	19970	0
479	20230717	110800	408975710	19970	19960	19970	19960	3
480	20230717	110700	408915820	19960	19960	19970	19960	7
481	20230717	110600	408776090	19950	19960	19960	19950	35
482	20230717	110500	408077500	19970	19970	19970	19970	9
483	20230717	110400	407897770	19970	19960	19970	19960	8
484	20230717	110300	407738020	19970	19970	19970	19970	0
485	20230717	110200	407738020	19970	19970	19970	19970	0
486	20230717	110100	407738020	19970	19950	19970	19940	19
487	20230717	110000	407358960	19970	19950	19970	19950	3
488	20230717	105900	407299090	19960	19960	19970	19950	35
489	20230717	105800	406600490	19970	19970	19970	19960	23
490	20230717	105700	406141190	19970	19970	19970	19970	6
491	20230717	105600	406021370	19970	19970	19970	19960	15
492	20230717	105500	405721830	19970	19970	19970	19970	1
493	20230717	105400	405701860	19970	19970	19970	19970	17
494	20230717	105300	405362370	19960	19960	19960	19960	1
495	20230717	105200	405342410	19970	19940	19970	19940	9
496	20230717	105100	405162750	19970	19950	19970	19940	19
497	20230717	105000	404783680	19970	19950	19970	19940	40
498	20230717	104900	403985700	19960	19960	19960	19960	0
499	20230717	104800	403985700	19960	19970	19970	19960	133
500	20230717	104700	401329960	19970	20000	20000	19970	122
501	20230717	104600	398891320	19990	20000	20000	19990	15
502	20230717	104500	398591360	20000	20050	20050	20000	11
503	20230717	104400	398371060	20000	20000	20000	20000	93
504	20230717	104300	396511060	20050	20100	20100	20050	24
505	20230717	104200	396029560	20050	20050	20050	20050	5
506	20230717	104100	395929310	20050	20050	20050	20050	7
507	20230717	104000	395788960	20050	20050	20050	20050	8
508	20230717	103900	395628560	20000	20050	20050	20000	152
509	20230717	103800	392585960	20050	20050	20050	20050	16
510	20230717	103700	392265160	20050	20050	20050	20050	36
511	20230717	103600	391543360	20100	20050	20100	20050	19
512	20230717	103500	391162110	20050	20100	20100	20050	363
513	20230717	103400	383869260	20150	20150	20150	20150	6
514	20230717	103300	383748360	20150	20150	20150	20150	0
515	20230717	103200	383748360	20150	20150	20150	20150	55
516	20230717	103100	382640110	20100	20150	20150	20100	5
517	20230717	103000	382539510	20150	20100	20150	20100	9
518	20230717	102900	382358260	20100	20100	20100	20100	257
519	20230717	102800	377192560	20100	20100	20100	20100	39
520	20230717	102700	376408660	20100	20100	20100	20100	1784
521	20230717	102600	340550260	20050	20050	20050	20050	7
522	20230717	102500	340409910	20100	20100	20100	20100	6
523	20230717	102400	340289310	20100	20100	20100	20100	0
524	20230717	102300	340289310	20100	20100	20100	20100	5
525	20230717	102200	340188810	20050	20050	20050	20050	45
526	20230717	102100	339286560	20050	20050	20050	20050	11
527	20230717	102000	339066010	20000	20050	20050	20000	346
528	20230717	101900	332130710	20050	20050	20050	20050	522
529	20230717	101800	321664610	20050	20000	20050	20000	7
530	20230717	101700	321524310	19990	20000	20000	19990	31
531	20230717	101600	320904320	20050	20050	20050	20050	6
532	20230717	101500	320784020	20050	20050	20050	20050	0
533	20230717	101400	320784020	20050	20000	20050	20000	300
534	20230717	101300	314783770	20000	20000	20000	20000	35
535	20230717	101200	314083770	20050	20050	20050	20050	6
536	20230717	101100	313963470	20000	20000	20000	20000	10
537	20230717	101000	313763470	20050	20050	20100	20050	24
538	20230717	100900	313282220	20050	20050	20050	20050	127
539	20230717	100800	310735870	20050	20050	20050	20050	212
540	20230717	100700	306485270	20050	20050	20050	20050	6
541	20230717	100600	306364970	20050	20050	20050	20050	0
542	20230717	100500	306364970	20050	20000	20050	20000	25
543	20230717	100400	305864720	20000	20050	20050	20000	85
544	20230717	100300	304160820	20100	20100	20100	20100	73
545	20230717	100200	302693520	20050	20050	20050	20050	6
546	20230717	100100	302573220	20050	20050	20050	20000	24
547	20230717	100000	302092070	20100	20100	20100	20100	11
548	20230717	095900	301870970	20050	20000	20050	20000	260
549	20230717	095800	296658020	20000	20050	20050	20000	33
550	20230717	095700	295997720	20050	20050	20050	20050	0
551	20230717	095600	295997720	20050	20050	20100	20000	255
552	20230717	095500	290884970	20050	20050	20050	20000	506
553	20230717	095400	280739720	20050	19930	20050	19930	4068
554	20230717	095300	199470850	19930	19910	19930	19890	606
555	20230717	095200	187403640	19910	19880	19910	19880	2053
556	20230717	095100	146562750	19880	19880	19890	19880	89
557	20230717	095000	144793380	19880	19880	19880	19880	55
558	20230717	094900	143699980	19850	19850	19850	19850	0
559	20230717	094800	143699980	19850	19850	19850	19850	1
560	20230717	094700	143680130	19840	19810	19840	19810	243
561	20230717	094600	138859420	19810	19820	19820	19810	94
562	20230717	094500	136997210	19820	19810	19820	19810	76
563	20230717	094400	135491000	19820	19830	19830	19810	31
564	20230717	094300	134876570	19830	19820	19830	19820	16
565	20230717	094200	134559390	19830	19830	19830	19830	8
566	20230717	094100	134400750	19770	19770	19770	19770	0
567	20230717	094000	134400750	19770	19770	19770	19770	0
568	20230717	093900	134400750	19770	19850	19850	19770	547
569	20230717	093800	123552820	19860	19870	19870	19860	23
570	20230717	093700	123095910	19890	19900	19910	19890	39
571	20230717	093600	122319690	19900	19900	19900	19900	195
572	20230717	093500	118439190	19900	19900	19910	19900	225
573	20230717	093400	113960660	19900	19890	19900	19890	121
574	20230717	093300	111552790	19880	19890	19890	19880	91
575	20230717	093200	109743050	19890	19890	19890	19890	1
576	20230717	093100	109723160	19870	19870	19870	19870	0
577	20230717	093000	109723160	19870	19900	19900	19870	25
578	20230717	092900	109226270	19870	19880	19900	19860	124
579	20230717	092800	106759340	19870	19870	19870	19870	0
580	20230717	092700	106759340	19870	19850	19870	19850	15
581	20230717	092600	106461570	19850	19850	19850	19850	14
582	20230717	092500	106183670	19850	19850	19850	19850	6
583	20230717	092400	106064570	19840	19880	19880	19840	101
584	20230717	092300	104058270	19880	19880	19880	19880	6
585	20230717	092200	103938990	19890	19910	19920	19890	36
586	20230717	092100	103222460	19910	19880	19910	19880	392
587	20230717	092000	95420390	19900	19900	19900	19900	0
588	20230717	091900	95420390	19900	19880	19900	19880	10
589	20230717	091800	95221410	19910	19850	19910	19840	217
590	20230717	091700	90908440	19840	19760	19840	19760	3399
591	20230717	091600	23623130	19750	19740	19750	19690	155
592	20230717	091500	20562680	19640	19740	19740	19640	10
593	20230717	091400	20365780	19740	19750	19750	19630	113
594	20230717	091300	18134490	19750	19720	19750	19720	401
595	20230717	091200	10214980	19720	19610	19730	19610	43
596	20230717	091100	9367820	19610	19610	19630	19610	69
597	20230717	091000	8014630	19610	19580	19620	19580	130
598	20230717	090900	5465880	19540	19540	19540	19540	0
599	20230717	090800	5465880	19540	19540	19540	19540	2
600	20230717	090700	5426800	19580	19580	19580	19580	3
601	20230717	090600	5368060	19600	19600	19600	19600	0
602	20230717	090500	5368060	19600	19620	19620	19600	74
603	20230717	090400	3916240	19620	19620	19620	19620	50
604	20230717	090300	2935240	19610	19610	19610	19610	0
605	20230717	090200	2935240	19610	19620	19620	19610	35
606	20230717	090100	2248840	19700	19700	19700	19700	0
607	20230717	090000	2248840	19700	19760	19760	19700	114