KissMeData/002840/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	183600	310647100	167400	167400	167400	167400	25
3	20230721	183500	310647100	167400	167400	167400	167400	0
4	20230721	183400	310647100	167400	167400	167400	167400	0
5	20230721	183300	310647100	167400	167400	167400	167400	0
6	20230721	183200	310647100	167400	167400	167400	167400	0
7	20230721	183100	310647100	167400	167400	167400	167400	0
8	20230721	183000	310647100	167400	167400	167400	167400	0
9	20230721	182900	310647100	167400	167400	167400	167400	0
10	20230721	182800	310647100	167400	167400	167400	167400	0
11	20230721	182700	310647100	167400	167400	167400	167400	0
12	20230721	182600	310647100	167400	167400	167400	167400	0
13	20230721	182500	310647100	167400	167400	167400	167400	0
14	20230721	182400	310647100	167400	167400	167400	167400	0
15	20230721	182300	310647100	167400	167400	167400	167400	0
16	20230721	182200	310647100	167400	167400	167400	167400	0
17	20230721	182100	310647100	167400	167400	167400	167400	0
18	20230721	182000	310647100	167400	167400	167400	167400	0
19	20230721	181900	310647100	167400	167400	167400	167400	0
20	20230721	181800	310647100	167400	167400	167400	167400	0
21	20230721	181700	310647100	167400	167400	167400	167400	0
22	20230721	181600	310647100	167400	167400	167400	167400	0
23	20230721	181500	310647100	167400	167400	167400	167400	0
24	20230721	181400	310647100	167400	167400	167400	167400	0
25	20230721	181300	310647100	167400	167400	167400	167400	0
26	20230721	181200	310647100	167400	167400	167400	167400	0
27	20230721	181100	310647100	167400	167400	167400	167400	0
28	20230721	181000	310647100	167400	167400	167400	167400	0
29	20230721	180900	310647100	167400	167400	167400	167400	0
30	20230721	180800	310647100	167400	167400	167400	167400	0
31	20230721	180700	310647100	167400	167400	167400	167400	0
32	20230721	180600	310647100	167400	167400	167400	167400	25
33	20230721	180500	310647100	167400	167400	167400	167400	0
34	20230721	180400	310647100	167400	167400	167400	167400	0
35	20230721	180300	310647100	167400	167400	167400	167400	0
36	20230721	180200	310647100	167400	167400	167400	167400	0
37	20230721	180100	310647100	167400	167400	167400	167400	0
38	20230721	180000	310647100	167400	167400	167400	167400	0
39	20230721	175900	310647100	167400	167400	167400	167400	0
40	20230721	175800	310647100	167400	167400	167400	167400	0
41	20230721	175700	310647100	167400	167400	167400	167400	0
42	20230721	175600	310647100	167400	167400	167400	167400	0
43	20230721	175500	310647100	167400	167400	167400	167400	0
44	20230721	175400	310647100	167400	167400	167400	167400	0
45	20230721	175300	310647100	167400	167400	167400	167400	0
46	20230721	175200	310647100	167400	167400	167400	167400	0
47	20230721	175100	310647100	167400	167400	167400	167400	0
48	20230721	175000	310647100	167400	167400	167400	167400	0
49	20230721	174900	310647100	167400	167400	167400	167400	0
50	20230721	174800	310647100	167400	167400	167400	167400	0
51	20230721	174700	310647100	167400	167400	167400	167400	0
52	20230721	174600	310647100	167400	167400	167400	167400	0
53	20230721	174500	310647100	167400	167400	167400	167400	0
54	20230721	174400	310647100	167400	167400	167400	167400	0
55	20230721	174300	310647100	167400	167400	167400	167400	0
56	20230721	174200	310647100	167400	167400	167400	167400	0
57	20230721	174100	310647100	167400	167400	167400	167400	0
58	20230721	174000	310647100	167400	167400	167400	167400	0
59	20230721	173900	310647100	167400	167400	167400	167400	0
60	20230721	173800	310647100	167400	167400	167400	167400	0
61	20230721	173700	310647100	167400	167400	167400	167400	0
62	20230721	173600	310647100	167400	167400	167400	167400	25
63	20230721	173500	310647100	167400	167400	167400	167400	0
64	20230721	173400	310647100	167400	167400	167400	167400	0
65	20230721	173300	310647100	167400	167400	167400	167400	0
66	20230721	173200	310647100	167400	167400	167400	167400	0
67	20230721	173100	310647100	167400	167400	167400	167400	0
68	20230721	173000	310647100	167400	167400	167400	167400	0
69	20230721	172900	310647100	167400	167400	167400	167400	0
70	20230721	172800	310647100	167400	167400	167400	167400	0
71	20230721	172700	310647100	167400	167400	167400	167400	0
72	20230721	172600	310647100	167400	167400	167400	167400	0
73	20230721	172500	310647100	167400	167400	167400	167400	0
74	20230721	172400	310647100	167400	167400	167400	167400	0
75	20230721	172300	310647100	167400	167400	167400	167400	0
76	20230721	172200	310647100	167400	167400	167400	167400	0
77	20230721	172100	310647100	167400	167400	167400	167400	0
78	20230721	172000	310647100	167400	167400	167400	167400	0
79	20230721	171900	310647100	167400	167400	167400	167400	0
80	20230721	171800	310647100	167400	167400	167400	167400	0
81	20230721	171700	310647100	167400	167400	167400	167400	0
82	20230721	171600	310647100	167400	167400	167400	167400	0
83	20230721	171500	310647100	167400	167400	167400	167400	0
84	20230721	171400	310647100	167400	167400	167400	167400	0
85	20230721	171300	310647100	167400	167400	167400	167400	0
86	20230721	171200	310647100	167400	167400	167400	167400	0
87	20230721	171100	310647100	167400	167400	167400	167400	0
88	20230721	171000	310647100	167400	167400	167400	167400	0
89	20230721	170900	310647100	167400	167400	167400	167400	0
90	20230721	170800	310647100	167400	167400	167400	167400	0
91	20230721	170700	310647100	167400	167400	167400	167400	0
92	20230721	170600	310647100	167400	167400	167400	167400	25
93	20230721	170500	310647100	167400	167400	167400	167400	0
94	20230721	170400	310647100	167400	167400	167400	167400	0
95	20230721	170300	310647100	167400	167400	167400	167400	0
96	20230721	170200	310647100	167400	167400	167400	167400	0
97	20230721	170100	310647100	167400	167400	167400	167400	0
98	20230721	170000	310647100	167400	167400	167400	167400	0
99	20230721	165900	310647100	167400	167400	167400	167400	0
100	20230721	165800	310647100	167400	167400	167400	167400	0
101	20230721	165700	310647100	167400	167400	167400	167400	0
102	20230721	165600	310647100	167400	167400	167400	167400	0
103	20230721	165500	310647100	167400	167400	167400	167400	0
104	20230721	165400	310647100	167400	167400	167400	167400	0
105	20230721	165300	310647100	167400	167400	167400	167400	0
106	20230721	165200	310647100	167400	167400	167400	167400	0
107	20230721	165100	310647100	167400	167400	167400	167400	0
108	20230721	165000	310647100	167400	167400	167400	167400	0
109	20230721	164900	310647100	167400	167400	167400	167400	0
110	20230721	164800	310647100	167400	167400	167400	167400	0
111	20230721	164700	310647100	167400	167400	167400	167400	0
112	20230721	164600	310647100	167400	167400	167400	167400	0
113	20230721	164500	310647100	167400	167400	167400	167400	0
114	20230721	164400	310647100	167400	167400	167400	167400	0
115	20230721	164300	310647100	167400	167400	167400	167400	0
116	20230721	164200	310647100	167400	167400	167400	167400	0
117	20230721	164100	310647100	167400	167400	167400	167400	0
118	20230721	164000	310647100	167400	167400	167400	167400	0
119	20230721	163900	310647100	167400	167400	167400	167400	0
120	20230721	163800	310647100	167400	167400	167400	167400	0
121	20230721	163700	310647100	167400	167400	167400	167400	0
122	20230721	163600	310647100	167400	167400	167400	167400	25
123	20230721	163500	310647100	167400	167400	167400	167400	0
124	20230721	163400	310647100	167400	167400	167400	167400	0
125	20230721	163300	310647100	167400	167400	167400	167400	0
126	20230721	163200	310647100	167400	167400	167400	167400	0
127	20230721	163100	310647100	167400	167400	167400	167400	0
128	20230721	163000	310647100	167400	167400	167400	167400	0
129	20230721	162900	310647100	167400	167400	167400	167400	0
130	20230721	162800	310647100	167400	167400	167400	167400	0
131	20230721	162700	310647100	167400	167400	167400	167400	0
132	20230721	162600	310647100	167400	167400	167400	167400	0
133	20230721	162500	310647100	167400	167400	167400	167400	0
134	20230721	162400	310647100	167400	167400	167400	167400	0
135	20230721	162300	310647100	167400	167400	167400	167400	0
136	20230721	162200	310647100	167400	167400	167400	167400	0
137	20230721	162100	310647100	167400	167400	167400	167400	0
138	20230721	162000	310647100	167400	167400	167400	167400	0
139	20230721	161900	310647100	167400	167400	167400	167400	0
140	20230721	161800	310647100	167400	167400	167400	167400	0
141	20230721	161700	310647100	167400	167400	167400	167400	0
142	20230721	161600	310647100	167400	167400	167400	167400	0
143	20230721	161500	310647100	167400	167400	167400	167400	0
144	20230721	161400	310647100	167400	167400	167400	167400	0
145	20230721	161300	310647100	167400	167400	167400	167400	0
146	20230721	161200	310647100	167400	167400	167400	167400	0
147	20230721	161100	310647100	167400	167400	167400	167400	0
148	20230721	161000	310647100	167400	167400	167400	167400	0
149	20230721	160900	310647100	167400	167400	167400	167400	0
150	20230721	160800	310647100	167400	167400	167400	167400	0
151	20230721	160700	310647100	167400	167400	167400	167400	0
152	20230721	160600	310647100	167400	167400	167400	167400	25
153	20230721	160500	310647100	167400	167400	167400	167400	0
154	20230721	160400	310647100	167400	167400	167400	167400	0
155	20230721	160300	310647100	167400	167400	167400	167400	0
156	20230721	160200	310647100	167400	167400	167400	167400	0
157	20230721	160100	310647100	167400	167400	167400	167400	0
158	20230721	160000	310647100	167400	167400	167400	167400	0
159	20230721	155900	310647100	167400	167400	167400	167400	0
160	20230721	155800	310647100	167400	167400	167400	167400	0
161	20230721	155700	310647100	167400	167400	167400	167400	0
162	20230721	155600	310647100	167400	167400	167400	167400	0
163	20230721	155500	310647100	167400	167400	167400	167400	0
164	20230721	155400	310647100	167400	167400	167400	167400	0
165	20230721	155300	310647100	167400	167400	167400	167400	0
166	20230721	155200	310647100	167400	167400	167400	167400	0
167	20230721	155100	310647100	167400	167400	167400	167400	0
168	20230721	155000	310647100	167400	167400	167400	167400	0
169	20230721	154900	310647100	167400	167400	167400	167400	0
170	20230721	154800	310647100	167400	167400	167400	167400	0
171	20230721	154700	310647100	167400	167400	167400	167400	0
172	20230721	154600	310647100	167400	167400	167400	167400	0
173	20230721	154500	310647100	167400	167400	167400	167400	0
174	20230721	154400	310647100	167400	167400	167400	167400	0
175	20230721	154300	310647100	167400	167400	167400	167400	0
176	20230721	154200	310647100	167400	167400	167400	167400	0
177	20230721	154100	310647100	167400	167400	167400	167400	0
178	20230721	154000	310647100	167400	167400	167400	167400	0
179	20230721	153900	310647100	167400	167400	167400	167400	0
180	20230721	153800	310647100	167400	167400	167400	167400	0
181	20230721	153700	310647100	167400	167400	167400	167400	0
182	20230721	153600	310647100	167400	167400	167400	167400	25
183	20230721	153500	310647100	167400	167400	167400	167400	0
184	20230721	153400	310647100	167400	167400	167400	167400	0
185	20230721	153300	310647100	167400	167400	167400	167400	0
186	20230721	153200	310647100	167400	167400	167400	167400	0
187	20230721	153100	310647100	167400	167400	167400	167400	0
188	20230721	153000	310647100	167400	167400	167400	167400	25
189	20230721	152900	306462100	166600	166600	166600	166600	0
190	20230721	152800	306462100	166600	166600	166600	166600	0
191	20230721	152700	306462100	166600	166600	166600	166600	0
192	20230721	152600	306462100	166600	166600	166600	166600	0
193	20230721	152500	306462100	166600	166600	166600	166600	0
194	20230721	152400	306462100	166600	166600	166600	166600	0
195	20230721	152300	306462100	166600	166600	166600	166600	0
196	20230721	152200	306462100	166600	166600	166600	166600	0
197	20230721	152100	306462100	166600	166600	166600	166600	0
198	20230721	152000	306462100	166600	166600	166600	166600	0
199	20230721	151900	306462100	166600	166500	166600	166400	122
200	20230721	151800	286160900	166600	166600	166600	166600	0
201	20230721	151700	286160900	166600	166600	166600	166600	1
202	20230721	151600	285994300	166400	166400	166400	166400	1
203	20230721	151500	285827900	166300	166400	166400	166300	2
204	20230721	151400	285495200	166400	166400	166400	166400	1
205	20230721	151300	285328800	166600	166600	166600	166600	1
206	20230721	151200	285162200	166400	166400	166400	166400	0
207	20230721	151100	285162200	166400	166400	166400	166400	0
208	20230721	151000	285162200	166400	166400	166400	166400	1
209	20230721	150900	284995800	166800	166800	166800	166800	0
210	20230721	150800	284995800	166800	166800	166800	166800	0
211	20230721	150700	284995800	166800	166800	166800	166800	6
212	20230721	150600	283995000	166800	166800	166800	166800	2
213	20230721	150500	283661400	166800	166900	166900	166400	61
214	20230721	150400	273500200	166900	166900	166900	166900	0
215	20230721	150300	273500200	166900	166900	166900	166900	0
216	20230721	150200	273500200	166900	166900	166900	166900	28
217	20230721	150100	268827000	166900	166900	166900	166900	3
218	20230721	150000	268326300	166400	166400	166400	166300	3
219	20230721	145900	267827200	166200	166200	166200	166200	0
220	20230721	145800	267827200	166200	166700	166700	166200	120
221	20230721	145700	247880300	166900	166900	166900	166900	0
222	20230721	145600	247880300	166900	166900	166900	166900	0
223	20230721	145500	247880300	166900	166900	166900	166900	1
224	20230721	145400	247713400	166900	166800	166900	166800	4
225	20230721	145300	247046100	166800	166800	166800	166800	0
226	20230721	145200	247046100	166800	166900	166900	166800	5
227	20230721	145100	246211900	167000	167000	167000	167000	0
228	20230721	145000	246211900	167000	166900	167000	166900	2
229	20230721	144900	245878000	166900	166900	166900	166900	0
230	20230721	144800	245878000	166900	166900	166900	166900	0
231	20230721	144700	245878000	166900	166900	166900	166900	0
232	20230721	144600	245878000	166900	166900	166900	166900	0
233	20230721	144500	245878000	166900	166900	166900	166900	0
234	20230721	144400	245878000	166900	166900	166900	166900	0
235	20230721	144300	245878000	166900	166900	166900	166900	0
236	20230721	144200	245878000	166900	166900	166900	166900	0
237	20230721	144100	245878000	166900	166900	166900	166900	1
238	20230721	144000	245711100	166900	166900	166900	166900	0
239	20230721	143900	245711100	166900	166900	166900	166900	0
240	20230721	143800	245711100	166900	166900	166900	166900	0
241	20230721	143700	245711100	166900	166900	166900	166900	0
242	20230721	143600	245711100	166900	166900	166900	166900	7
243	20230721	143500	244542800	166800	166800	166800	166800	0
244	20230721	143400	244542800	166800	166800	166800	166800	1
245	20230721	143300	244376000	166700	166700	166700	166700	0
246	20230721	143200	244376000	166700	166700	166700	166700	16
247	20230721	143100	241708800	166700	166700	166700	166700	0
248	20230721	143000	241708800	166700	166700	166700	166700	0
249	20230721	142900	241708800	166700	166700	166700	166700	0
250	20230721	142800	241708800	166700	166700	166700	166700	0
251	20230721	142700	241708800	166700	166700	166700	166700	0
252	20230721	142600	241708800	166700	166700	166700	166700	0
253	20230721	142500	241708800	166700	166700	166700	166700	0
254	20230721	142400	241708800	166700	166600	166700	166600	6
255	20230721	142300	240709100	166600	166600	166600	166600	0
256	20230721	142200	240709100	166600	166600	166600	166600	0
257	20230721	142100	240709100	166600	166600	166600	166600	2
258	20230721	142000	240375900	166600	166600	166600	166600	0
259	20230721	141900	240375900	166600	166600	166600	166600	1
260	20230721	141800	240209300	166200	166200	166200	166200	0
261	20230721	141700	240209300	166200	166200	166200	166200	8
262	20230721	141600	238879700	166200	166200	166200	166200	0
263	20230721	141500	238879700	166200	166200	166200	166200	0
264	20230721	141400	238879700	166200	166200	166200	166200	2
265	20230721	141300	238547300	166100	166700	166700	166100	101
266	20230721	141200	221751500	166700	166700	166700	166700	0
267	20230721	141100	221751500	166700	166700	166700	166700	0
268	20230721	141000	221751500	166700	166600	166700	166600	2
269	20230721	140900	221418200	166500	166500	166500	166500	0
270	20230721	140800	221418200	166500	166500	166500	166500	0
271	20230721	140700	221418200	166500	166500	166500	166500	0
272	20230721	140600	221418200	166500	166500	166500	166500	0
273	20230721	140500	221418200	166500	166500	166500	166500	1
274	20230721	140400	221251700	166500	166500	166500	166500	0
275	20230721	140300	221251700	166500	166500	166500	166500	0
276	20230721	140200	221251700	166500	166500	166500	166500	0
277	20230721	140100	221251700	166500	166500	166500	166500	0
278	20230721	140000	221251700	166500	166600	166600	166500	25
279	20230721	135900	217087000	166700	166700	166700	166700	0
280	20230721	135800	217087000	166700	166700	166700	166700	0
281	20230721	135700	217087000	166700	166700	166700	166700	0
282	20230721	135600	217087000	166700	166700	166700	166700	1
283	20230721	135500	216920300	166700	166700	166700	166700	0
284	20230721	135400	216920300	166700	166700	166700	166700	0
285	20230721	135300	216920300	166700	166700	166700	166700	0
286	20230721	135200	216920300	166700	166700	166700	166700	0
287	20230721	135100	216920300	166700	166700	166700	166700	0
288	20230721	135000	216920300	166700	166700	166700	166700	0
289	20230721	134900	216920300	166700	166700	166700	166700	1
290	20230721	134800	216753600	166700	166700	166700	166700	0
291	20230721	134700	216753600	166700	166700	166700	166700	0
292	20230721	134600	216753600	166700	166700	166700	166700	0
293	20230721	134500	216753600	166700	166700	166700	166700	0
294	20230721	134400	216753600	166700	166700	166700	166700	0
295	20230721	134300	216753600	166700	166700	166700	166700	0
296	20230721	134200	216753600	166700	166700	166700	166700	2
297	20230721	134100	216420200	166700	166700	166700	166700	0
298	20230721	134000	216420200	166700	166700	166700	166700	0
299	20230721	133900	216420200	166700	166700	166700	166700	0
300	20230721	133800	216420200	166700	166700	166700	166700	0
301	20230721	133700	216420200	166700	166700	166700	166700	0
302	20230721	133600	216420200	166700	166700	166700	166700	0
303	20230721	133500	216420200	166700	166700	166700	166700	2
304	20230721	133400	216086800	166700	166700	166700	166700	0
305	20230721	133300	216086800	166700	166700	166700	166700	0
306	20230721	133200	216086800	166700	166700	166700	166700	0
307	20230721	133100	216086800	166700	166700	166700	166700	0
308	20230721	133000	216086800	166700	166700	166700	166700	0
309	20230721	132900	216086800	166700	166700	166700	166700	0
310	20230721	132800	216086800	166700	166700	166700	166700	0
311	20230721	132700	216086800	166700	166700	166700	166700	0
312	20230721	132600	216086800	166700	166700	166700	166700	0
313	20230721	132500	216086800	166700	166700	166700	166700	0
314	20230721	132400	216086800	166700	166700	166700	166700	0
315	20230721	132300	216086800	166700	166700	166700	166700	0
316	20230721	132200	216086800	166700	166700	166700	166700	0
317	20230721	132100	216086800	166700	166700	166700	166700	0
318	20230721	132000	216086800	166700	166700	166700	166700	0
319	20230721	131900	216086800	166700	166700	166700	166700	5
320	20230721	131800	215253300	166700	166700	166700	166700	0
321	20230721	131700	215253300	166700	166700	166700	166700	0
322	20230721	131600	215253300	166700	166700	166700	166700	0
323	20230721	131500	215253300	166700	166700	166700	166700	0
324	20230721	131400	215253300	166700	166700	166700	166700	0
325	20230721	131300	215253300	166700	166700	166700	166700	3
326	20230721	131200	214753200	166700	166700	166700	166700	0
327	20230721	131100	214753200	166700	166700	166700	166700	0
328	20230721	131000	214753200	166700	166700	166700	166700	0
329	20230721	130900	214753200	166700	166700	166700	166700	0
330	20230721	130800	214753200	166700	166700	166700	166700	0
331	20230721	130700	214753200	166700	166700	166700	166700	0
332	20230721	130600	214753200	166700	166700	166700	166700	0
333	20230721	130500	214753200	166700	166700	166700	166700	0
334	20230721	130400	214753200	166700	166700	166700	166700	0
335	20230721	130300	214753200	166700	166700	166700	166700	0
336	20230721	130200	214753200	166700	166700	166700	166700	7
337	20230721	130100	213586300	166800	166800	166800	166800	1
338	20230721	130000	213419500	166800	167000	167000	166800	6
339	20230721	125900	212418500	167100	167100	167100	167100	0
340	20230721	125800	212418500	167100	167200	167200	167100	7
341	20230721	125700	211248200	167200	167200	167200	167200	0
342	20230721	125600	211248200	167200	167200	167200	167200	0
343	20230721	125500	211248200	167200	167200	167200	167200	0
344	20230721	125400	211248200	167200	167200	167200	167200	0
345	20230721	125300	211248200	167200	167200	167200	167200	0
346	20230721	125200	211248200	167200	167000	167200	167000	11
347	20230721	125100	209409700	166900	166800	166900	166800	2
348	20230721	125000	209076000	166800	166800	166800	166800	0
349	20230721	124900	209076000	166800	166800	166800	166800	0
350	20230721	124800	209076000	166800	166800	166800	166800	0
351	20230721	124700	209076000	166800	166800	166800	166800	0
352	20230721	124600	209076000	166800	166800	166800	166800	0
353	20230721	124500	209076000	166800	166800	166800	166800	0
354	20230721	124400	209076000	166800	166800	166800	166800	0
355	20230721	124300	209076000	166800	166800	166800	166800	0
356	20230721	124200	209076000	166800	166800	166800	166800	0
357	20230721	124100	209076000	166800	166800	166800	166800	0
358	20230721	124000	209076000	166800	166800	166800	166800	0
359	20230721	123900	209076000	166800	166800	166800	166800	0
360	20230721	123800	209076000	166800	166800	166800	166800	0
361	20230721	123700	209076000	166800	166800	166800	166800	0
362	20230721	123600	209076000	166800	166800	166800	166800	0
363	20230721	123500	209076000	166800	166800	166800	166800	0
364	20230721	123400	209076000	166800	166800	166800	166800	0
365	20230721	123300	209076000	166800	166800	166800	166800	0
366	20230721	123200	209076000	166800	166800	166800	166800	0
367	20230721	123100	209076000	166800	166800	166800	166800	0
368	20230721	123000	209076000	166800	166800	166800	166800	0
369	20230721	122900	209076000	166800	166800	166800	166800	0
370	20230721	122800	209076000	166800	166800	166800	166800	0
371	20230721	122700	209076000	166800	166800	166800	166800	0
372	20230721	122600	209076000	166800	166800	166800	166800	0
373	20230721	122500	209076000	166800	166800	166800	166800	0
374	20230721	122400	209076000	166800	166800	166800	166800	0
375	20230721	122300	209076000	166800	166800	166800	166800	0
376	20230721	122200	209076000	166800	166800	166800	166800	0
377	20230721	122100	209076000	166800	166800	166800	166800	2
378	20230721	122000	208742400	166900	166900	166900	166900	7
379	20230721	121900	207574100	167000	167000	167000	167000	1
380	20230721	121800	207407100	167100	167100	167100	167100	0
381	20230721	121700	207407100	167100	167100	167100	167100	0
382	20230721	121600	207407100	167100	167100	167100	167100	0
383	20230721	121500	207407100	167100	167100	167100	167100	0
384	20230721	121400	207407100	167100	167000	167100	167000	9
385	20230721	121300	205903700	167100	167100	167100	167100	0
386	20230721	121200	205903700	167100	167100	167100	167100	0
387	20230721	121100	205903700	167100	167100	167100	167100	0
388	20230721	121000	205903700	167100	167000	167100	167000	5
389	20230721	120900	205068600	167100	167100	167100	167100	1
390	20230721	120800	204901500	167100	167100	167100	167100	0
391	20230721	120700	204901500	167100	167100	167100	167100	0
392	20230721	120600	204901500	167100	167100	167100	167100	0
393	20230721	120500	204901500	167100	167100	167100	167100	1
394	20230721	120400	204734400	167100	167100	167100	167100	2
395	20230721	120300	204400200	167100	167100	167100	167100	0
396	20230721	120200	204400200	167100	167100	167100	167100	0
397	20230721	120100	204400200	167100	167200	167200	167100	5
398	20230721	120000	203564500	167200	167200	167200	167200	17
399	20230721	115900	200722100	167300	167300	167300	167300	0
400	20230721	115800	200722100	167300	167300	167300	167300	0
401	20230721	115700	200722100	167300	167300	167300	167300	0
402	20230721	115600	200722100	167300	167300	167300	167300	0
403	20230721	115500	200722100	167300	167300	167300	167300	0
404	20230721	115400	200722100	167300	167300	167300	167300	0
405	20230721	115300	200722100	167300	167300	167300	167300	0
406	20230721	115200	200722100	167300	167300	167300	167300	0
407	20230721	115100	200722100	167300	167300	167300	167300	0
408	20230721	115000	200722100	167300	167300	167300	167300	0
409	20230721	114900	200722100	167300	167300	167300	167300	0
410	20230721	114800	200722100	167300	167300	167300	167300	0
411	20230721	114700	200722100	167300	167300	167300	167300	0
412	20230721	114600	200722100	167300	167300	167300	167300	0
413	20230721	114500	200722100	167300	167300	167300	167300	0
414	20230721	114400	200722100	167300	167300	167300	167300	0
415	20230721	114300	200722100	167300	167300	167300	167300	0
416	20230721	114200	200722100	167300	167300	167300	167300	0
417	20230721	114100	200722100	167300	167300	167300	167300	0
418	20230721	114000	200722100	167300	167300	167300	167300	1
419	20230721	113900	200554800	167300	167300	167300	167300	0
420	20230721	113800	200554800	167300	167300	167300	167300	0
421	20230721	113700	200554800	167300	167300	167300	167300	0
422	20230721	113600	200554800	167300	167300	167300	167300	0
423	20230721	113500	200554800	167300	167300	167300	167300	0
424	20230721	113400	200554800	167300	167200	167300	167200	3
425	20230721	113300	200053100	167300	167300	167300	167300	0
426	20230721	113200	200053100	167300	167300	167300	167300	0
427	20230721	113100	200053100	167300	167300	167300	167300	0
428	20230721	113000	200053100	167300	167300	167300	167300	1
429	20230721	112900	199885800	167300	167300	167300	167300	0
430	20230721	112800	199885800	167300	167300	167300	167300	0
431	20230721	112700	199885800	167300	167300	167300	167300	0
432	20230721	112600	199885800	167300	167300	167300	167300	0
433	20230721	112500	199885800	167300	167200	167300	167200	2
434	20230721	112400	199551300	167200	167300	167300	167200	13
435	20230721	112300	197377500	167300	167300	167300	167300	0
436	20230721	112200	197377500	167300	167300	167300	167300	0
437	20230721	112100	197377500	167300	167300	167300	167300	0
438	20230721	112000	197377500	167300	167000	167300	167000	69
439	20230721	111900	185853900	166800	167000	167000	166800	46
440	20230721	111800	178172600	167000	167000	167000	167000	20
441	20230721	111700	174832600	167000	166900	167000	166900	5
442	20230721	111600	173997700	167000	167000	167000	167000	0
443	20230721	111500	173997700	167000	166900	167000	166900	5
444	20230721	111400	173163100	167000	167000	167000	167000	0
445	20230721	111300	173163100	167000	167000	167000	167000	1
446	20230721	111200	172996100	166900	166900	166900	166900	0
447	20230721	111100	172996100	166900	166900	166900	166900	0
448	20230721	111000	172996100	166900	167000	167000	166900	6
449	20230721	110900	171994600	166900	166900	166900	166900	0
450	20230721	110800	171994600	166900	166900	166900	166900	0
451	20230721	110700	171994600	166900	166900	166900	166900	0
452	20230721	110600	171994600	166900	166900	166900	166900	5
453	20230721	110500	171160100	166800	166800	166800	166800	0
454	20230721	110400	171160100	166800	166800	166800	166800	0
455	20230721	110300	171160100	166800	166800	166800	166800	0
456	20230721	110200	171160100	166800	166800	166800	166800	0
457	20230721	110100	171160100	166800	166800	166800	166800	0
458	20230721	110000	171160100	166800	166800	166800	166800	5
459	20230721	105900	170326100	166900	166900	166900	166900	11
460	20230721	105800	168490200	166900	166900	166900	166900	0
461	20230721	105700	168490200	166900	166900	166900	166900	14
462	20230721	105600	166153600	166900	166700	166900	166700	60
463	20230721	105500	156140800	166700	166700	166700	166700	0
464	20230721	105400	156140800	166700	166700	166700	166700	0
465	20230721	105300	156140800	166700	166700	166700	166700	0
466	20230721	105200	156140800	166700	166700	166700	166700	0
467	20230721	105100	156140800	166700	166700	166700	166700	0
468	20230721	105000	156140800	166700	166700	166700	166700	6
469	20230721	104900	155140600	166700	166700	166700	166700	0
470	20230721	104800	155140600	166700	166700	166700	166700	0
471	20230721	104700	155140600	166700	166700	166700	166700	0
472	20230721	104600	155140600	166700	166700	166700	166700	0
473	20230721	104500	155140600	166700	166700	166700	166700	4
474	20230721	104400	154473800	166800	166800	166800	166800	0
475	20230721	104300	154473800	166800	166800	166800	166800	0
476	20230721	104200	154473800	166800	166800	166800	166800	0
477	20230721	104100	154473800	166800	166800	166800	166800	0
478	20230721	104000	154473800	166800	166800	166800	166800	0
479	20230721	103900	154473800	166800	166800	166800	166800	0
480	20230721	103800	154473800	166800	166800	166800	166800	4
481	20230721	103700	153806600	166800	166800	166800	166800	0
482	20230721	103600	153806600	166800	166800	166800	166800	0
483	20230721	103500	153806600	166800	166800	166800	166800	0
484	20230721	103400	153806600	166800	166800	166800	166800	0
485	20230721	103300	153806600	166800	166800	166800	166800	0
486	20230721	103200	153806600	166800	166800	166800	166800	4
487	20230721	103100	153139400	166800	166800	166800	166800	5
488	20230721	103000	152305400	166800	166800	166800	166800	5
489	20230721	102900	151471400	166800	166800	166800	166800	5
490	20230721	102800	150637400	166800	166800	166800	166800	2
491	20230721	102700	150303800	166800	166800	166800	166800	0
492	20230721	102600	150303800	166800	166800	166800	166800	2
493	20230721	102500	149970200	166800	166800	166800	166800	4
494	20230721	102400	149303000	166500	166800	166800	166500	22
495	20230721	102300	145639400	166400	166400	166400	166400	0
496	20230721	102200	145639400	166400	166400	166400	166400	0
497	20230721	102100	145639400	166400	166400	166400	166400	0
498	20230721	102000	145639400	166400	166400	166400	166400	0
499	20230721	101900	145639400	166400	166400	166400	166400	0
500	20230721	101800	145639400	166400	166400	166400	166400	0
501	20230721	101700	145639400	166400	166400	166400	166400	0
502	20230721	101600	145639400	166400	166400	166400	166400	4
503	20230721	101500	144973800	166600	166600	166600	166600	1
504	20230721	101400	144807200	166600	166600	166600	166600	2
505	20230721	101300	144474000	166700	166700	166700	166700	0
506	20230721	101200	144474000	166700	166700	166700	166700	0
507	20230721	101100	144474000	166700	166700	166700	166700	0
508	20230721	101000	144474000	166700	166900	166900	166700	5
509	20230721	100900	143640200	166900	166900	166900	166900	0
510	20230721	100800	143640200	166900	166900	166900	166900	0
511	20230721	100700	143640200	166900	166900	166900	166900	0
512	20230721	100600	143640200	166900	166900	166900	166900	0
513	20230721	100500	143640200	166900	166900	166900	166900	0
514	20230721	100400	143640200	166900	166900	166900	166900	0
515	20230721	100300	143640200	166900	166900	166900	166900	0
516	20230721	100200	143640200	166900	166900	166900	166900	0
517	20230721	100100	143640200	166900	166900	166900	166900	0
518	20230721	100000	143640200	166900	166900	166900	166900	1
519	20230721	095900	143473300	166800	166800	166800	166800	1
520	20230721	095800	143306500	166800	166800	166800	166800	0
521	20230721	095700	143306500	166800	166800	166800	166800	0
522	20230721	095600	143306500	166800	166800	166800	166800	1
523	20230721	095500	143139700	166800	166800	166800	166800	0
524	20230721	095400	143139700	166800	166800	166800	166800	0
525	20230721	095300	143139700	166800	166800	166800	166800	1
526	20230721	095200	142972900	166800	166800	166800	166800	0
527	20230721	095100	142972900	166800	166800	166800	166800	0
528	20230721	095000	142972900	166800	166800	166800	166800	7
529	20230721	094900	141805300	166900	166600	166900	166600	21
530	20230721	094800	138305000	166600	166600	166600	166600	1
531	20230721	094700	138138400	166600	166600	166600	166600	0
532	20230721	094600	138138400	166600	166600	166600	166600	0
533	20230721	094500	138138400	166600	166600	166600	166600	0
534	20230721	094400	138138400	166600	166600	166600	166600	2
535	20230721	094300	137805200	166600	166600	166600	166600	0
536	20230721	094200	137805200	166600	166600	166600	166600	1
537	20230721	094100	137638600	166600	166600	166600	166600	1
538	20230721	094000	137472000	166600	166600	166600	166600	1
539	20230721	093900	137305400	166400	166400	166400	166400	3
540	20230721	093800	136806200	166200	166200	166200	166200	0
541	20230721	093700	136806200	166200	166600	166600	166200	11
542	20230721	093600	134976700	166600	166500	166600	166500	2
543	20230721	093500	134643600	166500	166500	166500	166500	3
544	20230721	093400	134144100	166200	166200	166200	166200	0
545	20230721	093300	134144100	166200	166200	166200	166200	8
546	20230721	093200	132814500	166200	166000	166200	166000	3
547	20230721	093100	132316200	165900	165900	165900	165900	11
548	20230721	093000	130491300	165600	165600	165600	165600	0
549	20230721	092900	130491300	165600	165600	165600	165600	0
550	20230721	092800	130491300	165600	165600	165600	165600	0
551	20230721	092700	130491300	165600	165600	165600	165600	11
552	20230721	092600	128669700	165600	165600	165600	165600	3
553	20230721	092500	128172900	165600	165600	165600	165600	0
554	20230721	092400	128172900	165600	165600	165600	165600	6
555	20230721	092300	127179300	165600	165600	165600	165600	0
556	20230721	092200	127179300	165600	165600	165600	165600	0
557	20230721	092100	127179300	165600	165600	165600	165600	0
558	20230721	092000	127179300	165600	165600	165600	165600	0
559	20230721	091900	127179300	165600	165600	165600	165600	13
560	20230721	091800	125026500	165600	165800	165800	165600	27
561	20230721	091700	120554900	165700	165700	165700	165700	1
562	20230721	091600	120389200	165600	165600	165600	165600	0
563	20230721	091500	120389200	165600	165600	165600	165600	0
564	20230721	091400	120389200	165600	165600	165600	165600	1
565	20230721	091300	120223600	165300	165300	165300	165300	0
566	20230721	091200	120223600	165300	165300	165500	165200	20
567	20230721	091100	116917500	166900	167200	167200	166900	218
568	20230721	091000	80511700	167800	167400	167800	167000	396
569	20230721	090900	14367500	167000	167000	167000	167000	1
570	20230721	090800	14200500	167100	167100	167100	167100	0
571	20230721	090700	14200500	167100	167100	167100	167100	0
572	20230721	090600	14200500	167100	167100	167100	167100	0
573	20230721	090500	14200500	167100	167100	167100	167100	0
574	20230721	090400	14200500	167100	167100	167100	167100	2
575	20230721	090300	13866300	167600	167100	167600	167100	4
576	20230721	090200	13196700	167000	167100	167100	167000	2
577	20230721	090100	12862600	167000	167100	167100	167000	10
578	20230721	090000	11192300	167000	167000	167800	167000	67