KissMeData/357230/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	205400	400404210	9210	9210	9210	9210	3615
3	20230718	205300	400404210	9210	9210	9210	9210	0
4	20230718	205200	400404210	9210	9210	9210	9210	0
5	20230718	205100	400404210	9210	9210	9210	9210	0
6	20230718	205000	400404210	9210	9210	9210	9210	0
7	20230718	204900	400404210	9210	9210	9210	9210	0
8	20230718	204800	400404210	9210	9210	9210	9210	0
9	20230718	204700	400404210	9210	9210	9210	9210	0
10	20230718	204600	400404210	9210	9210	9210	9210	0
11	20230718	204500	400404210	9210	9210	9210	9210	0
12	20230718	204400	400404210	9210	9210	9210	9210	0
13	20230718	204300	400404210	9210	9210	9210	9210	0
14	20230718	204200	400404210	9210	9210	9210	9210	0
15	20230718	204100	400404210	9210	9210	9210	9210	0
16	20230718	204000	400404210	9210	9210	9210	9210	0
17	20230718	203900	400404210	9210	9210	9210	9210	0
18	20230718	203800	400404210	9210	9210	9210	9210	0
19	20230718	203700	400404210	9210	9210	9210	9210	0
20	20230718	203600	400404210	9210	9210	9210	9210	0
21	20230718	203500	400404210	9210	9210	9210	9210	0
22	20230718	203400	400404210	9210	9210	9210	9210	0
23	20230718	203300	400404210	9210	9210	9210	9210	0
24	20230718	203200	400404210	9210	9210	9210	9210	0
25	20230718	203100	400404210	9210	9210	9210	9210	0
26	20230718	203000	400404210	9210	9210	9210	9210	0
27	20230718	202900	400404210	9210	9210	9210	9210	0
28	20230718	202800	400404210	9210	9210	9210	9210	0
29	20230718	202700	400404210	9210	9210	9210	9210	0
30	20230718	202600	400404210	9210	9210	9210	9210	0
31	20230718	202500	400404210	9210	9210	9210	9210	0
32	20230718	202400	400404210	9210	9210	9210	9210	3615
33	20230718	202300	400404210	9210	9210	9210	9210	0
34	20230718	202200	400404210	9210	9210	9210	9210	0
35	20230718	202100	400404210	9210	9210	9210	9210	0
36	20230718	202000	400404210	9210	9210	9210	9210	0
37	20230718	201900	400404210	9210	9210	9210	9210	0
38	20230718	201800	400404210	9210	9210	9210	9210	0
39	20230718	201700	400404210	9210	9210	9210	9210	0
40	20230718	201600	400404210	9210	9210	9210	9210	0
41	20230718	201500	400404210	9210	9210	9210	9210	0
42	20230718	201400	400404210	9210	9210	9210	9210	0
43	20230718	201300	400404210	9210	9210	9210	9210	0
44	20230718	201200	400404210	9210	9210	9210	9210	0
45	20230718	201100	400404210	9210	9210	9210	9210	0
46	20230718	201000	400404210	9210	9210	9210	9210	0
47	20230718	200900	400404210	9210	9210	9210	9210	0
48	20230718	200800	400404210	9210	9210	9210	9210	0
49	20230718	200700	400404210	9210	9210	9210	9210	0
50	20230718	200600	400404210	9210	9210	9210	9210	0
51	20230718	200500	400404210	9210	9210	9210	9210	0
52	20230718	200400	400404210	9210	9210	9210	9210	0
53	20230718	200300	400404210	9210	9210	9210	9210	0
54	20230718	200200	400404210	9210	9210	9210	9210	0
55	20230718	200100	400404210	9210	9210	9210	9210	0
56	20230718	200000	400404210	9210	9210	9210	9210	0
57	20230718	195900	400404210	9210	9210	9210	9210	0
58	20230718	195800	400404210	9210	9210	9210	9210	0
59	20230718	195700	400404210	9210	9210	9210	9210	0
60	20230718	195600	400404210	9210	9210	9210	9210	0
61	20230718	195500	400404210	9210	9210	9210	9210	0
62	20230718	195400	400404210	9210	9210	9210	9210	3615
63	20230718	195300	400404210	9210	9210	9210	9210	0
64	20230718	195200	400404210	9210	9210	9210	9210	0
65	20230718	195100	400404210	9210	9210	9210	9210	0
66	20230718	195000	400404210	9210	9210	9210	9210	0
67	20230718	194900	400404210	9210	9210	9210	9210	0
68	20230718	194800	400404210	9210	9210	9210	9210	0
69	20230718	194700	400404210	9210	9210	9210	9210	0
70	20230718	194600	400404210	9210	9210	9210	9210	0
71	20230718	194500	400404210	9210	9210	9210	9210	0
72	20230718	194400	400404210	9210	9210	9210	9210	0
73	20230718	194300	400404210	9210	9210	9210	9210	0
74	20230718	194200	400404210	9210	9210	9210	9210	0
75	20230718	194100	400404210	9210	9210	9210	9210	0
76	20230718	194000	400404210	9210	9210	9210	9210	0
77	20230718	193900	400404210	9210	9210	9210	9210	0
78	20230718	193800	400404210	9210	9210	9210	9210	0
79	20230718	193700	400404210	9210	9210	9210	9210	0
80	20230718	193600	400404210	9210	9210	9210	9210	0
81	20230718	193500	400404210	9210	9210	9210	9210	0
82	20230718	193400	400404210	9210	9210	9210	9210	0
83	20230718	193300	400404210	9210	9210	9210	9210	0
84	20230718	193200	400404210	9210	9210	9210	9210	0
85	20230718	193100	400404210	9210	9210	9210	9210	0
86	20230718	193000	400404210	9210	9210	9210	9210	0
87	20230718	192900	400404210	9210	9210	9210	9210	0
88	20230718	192800	400404210	9210	9210	9210	9210	0
89	20230718	192700	400404210	9210	9210	9210	9210	0
90	20230718	192600	400404210	9210	9210	9210	9210	0
91	20230718	192500	400404210	9210	9210	9210	9210	0
92	20230718	192400	400404210	9210	9210	9210	9210	3615
93	20230718	192300	400404210	9210	9210	9210	9210	0
94	20230718	192200	400404210	9210	9210	9210	9210	0
95	20230718	192100	400404210	9210	9210	9210	9210	0
96	20230718	192000	400404210	9210	9210	9210	9210	0
97	20230718	191900	400404210	9210	9210	9210	9210	0
98	20230718	191800	400404210	9210	9210	9210	9210	0
99	20230718	191700	400404210	9210	9210	9210	9210	0
100	20230718	191600	400404210	9210	9210	9210	9210	0
101	20230718	191500	400404210	9210	9210	9210	9210	0
102	20230718	191400	400404210	9210	9210	9210	9210	0
103	20230718	191300	400404210	9210	9210	9210	9210	0
104	20230718	191200	400404210	9210	9210	9210	9210	0
105	20230718	191100	400404210	9210	9210	9210	9210	0
106	20230718	191000	400404210	9210	9210	9210	9210	0
107	20230718	190900	400404210	9210	9210	9210	9210	0
108	20230718	190800	400404210	9210	9210	9210	9210	0
109	20230718	190700	400404210	9210	9210	9210	9210	0
110	20230718	190600	400404210	9210	9210	9210	9210	0
111	20230718	190500	400404210	9210	9210	9210	9210	0
112	20230718	190400	400404210	9210	9210	9210	9210	0
113	20230718	190300	400404210	9210	9210	9210	9210	0
114	20230718	190200	400404210	9210	9210	9210	9210	0
115	20230718	190100	400404210	9210	9210	9210	9210	0
116	20230718	190000	400404210	9210	9210	9210	9210	0
117	20230718	185900	400404210	9210	9210	9210	9210	0
118	20230718	185800	400404210	9210	9210	9210	9210	0
119	20230718	185700	400404210	9210	9210	9210	9210	0
120	20230718	185600	400404210	9210	9210	9210	9210	0
121	20230718	185500	400404210	9210	9210	9210	9210	0
122	20230718	185400	400404210	9210	9210	9210	9210	3615
123	20230718	185300	400404210	9210	9210	9210	9210	0
124	20230718	185200	400404210	9210	9210	9210	9210	0
125	20230718	185100	400404210	9210	9210	9210	9210	0
126	20230718	185000	400404210	9210	9210	9210	9210	0
127	20230718	184900	400404210	9210	9210	9210	9210	0
128	20230718	184800	400404210	9210	9210	9210	9210	0
129	20230718	184700	400404210	9210	9210	9210	9210	0
130	20230718	184600	400404210	9210	9210	9210	9210	0
131	20230718	184500	400404210	9210	9210	9210	9210	0
132	20230718	184400	400404210	9210	9210	9210	9210	0
133	20230718	184300	400404210	9210	9210	9210	9210	0
134	20230718	184200	400404210	9210	9210	9210	9210	0
135	20230718	184100	400404210	9210	9210	9210	9210	0
136	20230718	184000	400404210	9210	9210	9210	9210	0
137	20230718	183900	400404210	9210	9210	9210	9210	0
138	20230718	183800	400404210	9210	9210	9210	9210	0
139	20230718	183700	400404210	9210	9210	9210	9210	0
140	20230718	183600	400404210	9210	9210	9210	9210	0
141	20230718	183500	400404210	9210	9210	9210	9210	0
142	20230718	183400	400404210	9210	9210	9210	9210	0
143	20230718	183300	400404210	9210	9210	9210	9210	0
144	20230718	183200	400404210	9210	9210	9210	9210	0
145	20230718	183100	400404210	9210	9210	9210	9210	0
146	20230718	183000	400404210	9210	9210	9210	9210	0
147	20230718	182900	400404210	9210	9210	9210	9210	0
148	20230718	182800	400404210	9210	9210	9210	9210	0
149	20230718	182700	400404210	9210	9210	9210	9210	0
150	20230718	182600	400404210	9210	9210	9210	9210	0
151	20230718	182500	400404210	9210	9210	9210	9210	0
152	20230718	182400	400404210	9210	9210	9210	9210	3615
153	20230718	182300	400404210	9210	9210	9210	9210	0
154	20230718	182200	400404210	9210	9210	9210	9210	0
155	20230718	182100	400404210	9210	9210	9210	9210	0
156	20230718	182000	400404210	9210	9210	9210	9210	0
157	20230718	181900	400404210	9210	9210	9210	9210	0
158	20230718	181800	400404210	9210	9210	9210	9210	0
159	20230718	181700	400404210	9210	9210	9210	9210	0
160	20230718	181600	400404210	9210	9210	9210	9210	0
161	20230718	181500	400404210	9210	9210	9210	9210	0
162	20230718	181400	400404210	9210	9210	9210	9210	0
163	20230718	181300	400404210	9210	9210	9210	9210	0
164	20230718	181200	400404210	9210	9210	9210	9210	0
165	20230718	181100	400404210	9210	9210	9210	9210	0
166	20230718	181000	400404210	9210	9210	9210	9210	0
167	20230718	180900	400404210	9210	9210	9210	9210	0
168	20230718	180800	400404210	9210	9210	9210	9210	0
169	20230718	180700	400404210	9210	9210	9210	9210	0
170	20230718	180600	400404210	9210	9210	9210	9210	0
171	20230718	180500	400404210	9210	9210	9210	9210	0
172	20230718	180400	400404210	9210	9210	9210	9210	0
173	20230718	180300	400404210	9210	9210	9210	9210	0
174	20230718	180200	400404210	9210	9210	9210	9210	0
175	20230718	180100	400404210	9210	9210	9210	9210	0
176	20230718	180000	400404210	9210	9210	9210	9210	0
177	20230718	175900	400404210	9210	9210	9210	9210	0
178	20230718	175800	400404210	9210	9210	9210	9210	0
179	20230718	175700	400404210	9210	9210	9210	9210	0
180	20230718	175600	400404210	9210	9210	9210	9210	0
181	20230718	175500	400404210	9210	9210	9210	9210	0
182	20230718	175400	400404210	9210	9210	9210	9210	3615
183	20230718	175300	400404210	9210	9210	9210	9210	0
184	20230718	175200	400404210	9210	9210	9210	9210	0
185	20230718	175100	400404210	9210	9210	9210	9210	0
186	20230718	175000	400404210	9210	9210	9210	9210	0
187	20230718	174900	400404210	9210	9210	9210	9210	0
188	20230718	174800	400404210	9210	9210	9210	9210	0
189	20230718	174700	400404210	9210	9210	9210	9210	0
190	20230718	174600	400404210	9210	9210	9210	9210	0
191	20230718	174500	400404210	9210	9210	9210	9210	0
192	20230718	174400	400404210	9210	9210	9210	9210	0
193	20230718	174300	400404210	9210	9210	9210	9210	0
194	20230718	174200	400404210	9210	9210	9210	9210	0
195	20230718	174100	400404210	9210	9210	9210	9210	0
196	20230718	174000	400404210	9210	9210	9210	9210	0
197	20230718	173900	400404210	9210	9210	9210	9210	0
198	20230718	173800	400404210	9210	9210	9210	9210	0
199	20230718	173700	400404210	9210	9210	9210	9210	0
200	20230718	173600	400404210	9210	9210	9210	9210	0
201	20230718	173500	400404210	9210	9210	9210	9210	0
202	20230718	173400	400404210	9210	9210	9210	9210	0
203	20230718	173300	400404210	9210	9210	9210	9210	0
204	20230718	173200	400404210	9210	9210	9210	9210	0
205	20230718	173100	400404210	9210	9210	9210	9210	0
206	20230718	173000	400404210	9210	9210	9210	9210	0
207	20230718	172900	400404210	9210	9210	9210	9210	0
208	20230718	172800	400404210	9210	9210	9210	9210	0
209	20230718	172700	400404210	9210	9210	9210	9210	0
210	20230718	172600	400404210	9210	9210	9210	9210	0
211	20230718	172500	400404210	9210	9210	9210	9210	0
212	20230718	172400	400404210	9210	9210	9210	9210	3615
213	20230718	172300	400404210	9210	9210	9210	9210	0
214	20230718	172200	400404210	9210	9210	9210	9210	0
215	20230718	172100	400404210	9210	9210	9210	9210	0
216	20230718	172000	400404210	9210	9210	9210	9210	0
217	20230718	171900	400404210	9210	9210	9210	9210	0
218	20230718	171800	400404210	9210	9210	9210	9210	0
219	20230718	171700	400404210	9210	9210	9210	9210	0
220	20230718	171600	400404210	9210	9210	9210	9210	0
221	20230718	171500	400404210	9210	9210	9210	9210	0
222	20230718	171400	400404210	9210	9210	9210	9210	0
223	20230718	171300	400404210	9210	9210	9210	9210	0
224	20230718	171200	400404210	9210	9210	9210	9210	0
225	20230718	171100	400404210	9210	9210	9210	9210	0
226	20230718	171000	400404210	9210	9210	9210	9210	0
227	20230718	170900	400404210	9210	9210	9210	9210	0
228	20230718	170800	400404210	9210	9210	9210	9210	0
229	20230718	170700	400404210	9210	9210	9210	9210	0
230	20230718	170600	400404210	9210	9210	9210	9210	0
231	20230718	170500	400404210	9210	9210	9210	9210	0
232	20230718	170400	400404210	9210	9210	9210	9210	0
233	20230718	170300	400404210	9210	9210	9210	9210	0
234	20230718	170200	400404210	9210	9210	9210	9210	0
235	20230718	170100	400404210	9210	9210	9210	9210	0
236	20230718	170000	400404210	9210	9210	9210	9210	0
237	20230718	165900	400404210	9210	9210	9210	9210	0
238	20230718	165800	400404210	9210	9210	9210	9210	0
239	20230718	165700	400404210	9210	9210	9210	9210	0
240	20230718	165600	400404210	9210	9210	9210	9210	0
241	20230718	165500	400404210	9210	9210	9210	9210	0
242	20230718	165400	400404210	9210	9210	9210	9210	3615
243	20230718	165300	400404210	9210	9210	9210	9210	0
244	20230718	165200	400404210	9210	9210	9210	9210	0
245	20230718	165100	400404210	9210	9210	9210	9210	0
246	20230718	165000	400404210	9210	9210	9210	9210	0
247	20230718	164900	400404210	9210	9210	9210	9210	0
248	20230718	164800	400404210	9210	9210	9210	9210	0
249	20230718	164700	400404210	9210	9210	9210	9210	0
250	20230718	164600	400404210	9210	9210	9210	9210	0
251	20230718	164500	400404210	9210	9210	9210	9210	0
252	20230718	164400	400404210	9210	9210	9210	9210	0
253	20230718	164300	400404210	9210	9210	9210	9210	0
254	20230718	164200	400404210	9210	9210	9210	9210	0
255	20230718	164100	400404210	9210	9210	9210	9210	0
256	20230718	164000	400404210	9210	9210	9210	9210	0
257	20230718	163900	400404210	9210	9210	9210	9210	0
258	20230718	163800	400404210	9210	9210	9210	9210	0
259	20230718	163700	400404210	9210	9210	9210	9210	0
260	20230718	163600	400404210	9210	9210	9210	9210	0
261	20230718	163500	400404210	9210	9210	9210	9210	0
262	20230718	163400	400404210	9210	9210	9210	9210	0
263	20230718	163300	400404210	9210	9210	9210	9210	0
264	20230718	163200	400404210	9210	9210	9210	9210	0
265	20230718	163100	400404210	9210	9210	9210	9210	0
266	20230718	163000	400404210	9210	9210	9210	9210	0
267	20230718	162900	400404210	9210	9210	9210	9210	0
268	20230718	162800	400404210	9210	9210	9210	9210	0
269	20230718	162700	400404210	9210	9210	9210	9210	0
270	20230718	162600	400404210	9210	9210	9210	9210	0
271	20230718	162500	400404210	9210	9210	9210	9210	0
272	20230718	162400	400404210	9210	9210	9210	9210	3615
273	20230718	162300	400404210	9210	9210	9210	9210	0
274	20230718	162200	400404210	9210	9210	9210	9210	0
275	20230718	162100	400404210	9210	9210	9210	9210	0
276	20230718	162000	400404210	9210	9210	9210	9210	0
277	20230718	161900	400404210	9210	9210	9210	9210	0
278	20230718	161800	400404210	9210	9210	9210	9210	0
279	20230718	161700	400404210	9210	9210	9210	9210	0
280	20230718	161600	400404210	9210	9210	9210	9210	0
281	20230718	161500	400404210	9210	9210	9210	9210	0
282	20230718	161400	400404210	9210	9210	9210	9210	0
283	20230718	161300	400404210	9210	9210	9210	9210	0
284	20230718	161200	400404210	9210	9210	9210	9210	0
285	20230718	161100	400404210	9210	9210	9210	9210	0
286	20230718	161000	400404210	9210	9210	9210	9210	0
287	20230718	160900	400404210	9210	9210	9210	9210	0
288	20230718	160800	400404210	9210	9210	9210	9210	0
289	20230718	160700	400404210	9210	9210	9210	9210	0
290	20230718	160600	400404210	9210	9210	9210	9210	0
291	20230718	160500	400404210	9210	9210	9210	9210	0
292	20230718	160400	400404210	9210	9210	9210	9210	0
293	20230718	160300	400404210	9210	9210	9210	9210	0
294	20230718	160200	400404210	9210	9210	9210	9210	0
295	20230718	160100	400404210	9210	9210	9210	9210	0
296	20230718	160000	400404210	9210	9210	9210	9210	0
297	20230718	155900	400404210	9210	9210	9210	9210	0
298	20230718	155800	400404210	9210	9210	9210	9210	0
299	20230718	155700	400404210	9210	9210	9210	9210	0
300	20230718	155600	400404210	9210	9210	9210	9210	0
301	20230718	155500	400404210	9210	9210	9210	9210	0
302	20230718	155400	400404210	9210	9210	9210	9210	3615
303	20230718	155300	400404210	9210	9210	9210	9210	0
304	20230718	155200	400404210	9210	9210	9210	9210	0
305	20230718	155100	400404210	9210	9210	9210	9210	0
306	20230718	155000	400404210	9210	9210	9210	9210	0
307	20230718	154900	400404210	9210	9210	9210	9210	0
308	20230718	154800	400404210	9210	9210	9210	9210	0
309	20230718	154700	400404210	9210	9210	9210	9210	0
310	20230718	154600	400404210	9210	9210	9210	9210	0
311	20230718	154500	400404210	9210	9210	9210	9210	0
312	20230718	154400	400404210	9210	9210	9210	9210	0
313	20230718	154300	400404210	9210	9210	9210	9210	0
314	20230718	154200	400404210	9210	9210	9210	9210	0
315	20230718	154100	400404210	9210	9210	9210	9210	0
316	20230718	154000	400404210	9210	9210	9210	9210	0
317	20230718	153900	400404210	9210	9210	9210	9210	0
318	20230718	153800	400404210	9210	9210	9210	9210	0
319	20230718	153700	400404210	9210	9210	9210	9210	0
320	20230718	153600	400404210	9210	9210	9210	9210	0
321	20230718	153500	400404210	9210	9210	9210	9210	0
322	20230718	153400	400404210	9210	9210	9210	9210	0
323	20230718	153300	400404210	9210	9210	9210	9210	0
324	20230718	153200	400404210	9210	9210	9210	9210	0
325	20230718	153100	400404210	9210	9210	9210	9210	0
326	20230718	153000	400404210	9210	9210	9210	9210	3615
327	20230718	152900	367110060	9190	9190	9190	9190	0
328	20230718	152800	367110060	9190	9190	9190	9190	0
329	20230718	152700	367110060	9190	9190	9190	9190	0
330	20230718	152600	367110060	9190	9190	9190	9190	0
331	20230718	152500	367110060	9190	9190	9190	9190	0
332	20230718	152400	367110060	9190	9190	9190	9190	0
333	20230718	152300	367110060	9190	9190	9190	9190	0
334	20230718	152200	367110060	9190	9190	9190	9190	0
335	20230718	152100	367110060	9190	9190	9190	9190	0
336	20230718	152000	367110060	9190	9190	9190	9190	0
337	20230718	151900	367110060	9190	9190	9190	9160	473
338	20230718	151800	362775060	9220	9220	9220	9220	0
339	20230718	151700	362775060	9220	9220	9220	9220	1
340	20230718	151600	362765840	9170	9180	9220	9170	561
341	20230718	151500	357621130	9230	9230	9230	9230	2
342	20230718	151400	357602670	9220	9220	9220	9220	111
343	20230718	151300	356579250	9180	9180	9180	9180	0
344	20230718	151200	356579250	9180	9180	9180	9180	0
345	20230718	151100	356579250	9180	9180	9180	9180	0
346	20230718	151000	356579250	9180	9180	9180	9180	0
347	20230718	150900	356579250	9180	9180	9180	9180	81
348	20230718	150800	355835670	9220	9220	9220	9220	0
349	20230718	150700	355835670	9220	9220	9220	9220	144
350	20230718	150600	354507990	9220	9220	9220	9220	0
351	20230718	150500	354507990	9220	9220	9220	9220	346
352	20230718	150400	351317870	9220	9220	9220	9220	0
353	20230718	150300	351317870	9220	9220	9220	9220	0
354	20230718	150200	351317870	9220	9220	9220	9220	0
355	20230718	150100	351317870	9220	9220	9220	9220	0
356	20230718	150000	351317870	9220	9220	9220	9220	0
357	20230718	145900	351317870	9220	9220	9220	9220	0
358	20230718	145800	351317870	9220	9220	9220	9220	0
359	20230718	145700	351317870	9220	9220	9220	9220	0
360	20230718	145600	351317870	9220	9180	9220	9180	20
361	20230718	145500	351134230	9170	9170	9170	9170	0
362	20230718	145400	351134230	9170	9180	9180	9170	50
363	20230718	145300	350675530	9230	9230	9230	9230	1
364	20230718	145200	350666300	9170	9170	9170	9170	0
365	20230718	145100	350666300	9170	9180	9180	9170	167
366	20230718	145000	349133460	9210	9210	9210	9210	0
367	20230718	144900	349133460	9210	9210	9210	9210	3
368	20230718	144800	349105830	9210	9210	9210	9210	7
369	20230718	144700	349041360	9210	9210	9210	9210	0
370	20230718	144600	349041360	9210	9210	9210	9210	1
371	20230718	144500	349032150	9170	9170	9170	9170	0
372	20230718	144400	349032150	9170	9180	9180	9170	2038
373	20230718	144300	330338930	9180	9180	9180	9180	0
374	20230718	144200	330338930	9180	9180	9180	9180	0
375	20230718	144100	330338930	9180	9180	9180	9180	0
376	20230718	144000	330338930	9180	9180	9180	9180	0
377	20230718	143900	330338930	9180	9180	9180	9180	0
378	20230718	143800	330338930	9180	9180	9180	9180	0
379	20230718	143700	330338930	9180	9180	9180	9180	1
380	20230718	143600	330329750	9170	9170	9170	9170	0
381	20230718	143500	330329750	9170	9170	9170	9160	207
382	20230718	143400	328431630	9170	9170	9170	9170	0
383	20230718	143300	328431630	9170	9170	9170	9170	0
384	20230718	143200	328431630	9170	9170	9170	9170	0
385	20230718	143100	328431630	9170	9170	9170	9170	0
386	20230718	143000	328431630	9170	9170	9170	9170	1
387	20230718	142900	328422460	9210	9210	9210	9210	0
388	20230718	142800	328422460	9210	9210	9210	9210	0
389	20230718	142700	328422460	9210	9210	9210	9210	0
390	20230718	142600	328422460	9210	9210	9210	9210	0
391	20230718	142500	328422460	9210	9210	9210	9210	0
392	20230718	142400	328422460	9210	9190	9210	9190	20
393	20230718	142300	328238620	9170	9170	9170	9170	0
394	20230718	142200	328238620	9170	9170	9170	9170	4
395	20230718	142100	328201940	9190	9190	9190	9190	1
396	20230718	142000	328192750	9170	9170	9170	9170	0
397	20230718	141900	328192750	9170	9170	9170	9170	0
398	20230718	141800	328192750	9170	9170	9170	9170	0
399	20230718	141700	328192750	9170	9170	9170	9170	0
400	20230718	141600	328192750	9170	9170	9170	9170	0
401	20230718	141500	328192750	9170	9170	9170	9170	2
402	20230718	141400	328174410	9170	9170	9170	9170	0
403	20230718	141300	328174410	9170	9170	9170	9170	1
404	20230718	141200	328165240	9190	9190	9190	9190	0
405	20230718	141100	328165240	9190	9190	9190	9190	0
406	20230718	141000	328165240	9190	9180	9190	9170	12
407	20230718	140900	328055170	9190	9190	9190	9190	0
408	20230718	140800	328055170	9190	9190	9190	9190	0
409	20230718	140700	328055170	9190	9190	9190	9190	108
410	20230718	140600	327062650	9190	9190	9190	9190	0
411	20230718	140500	327062650	9190	9190	9190	9190	0
412	20230718	140400	327062650	9190	9190	9190	9190	1
413	20230718	140300	327053460	9190	9190	9190	9190	0
414	20230718	140200	327053460	9190	9190	9190	9190	0
415	20230718	140100	327053460	9190	9190	9190	9190	0
416	20230718	140000	327053460	9190	9190	9190	9190	0
417	20230718	135900	327053460	9190	9190	9190	9190	0
418	20230718	135800	327053460	9190	9190	9190	9190	2
419	20230718	135700	327035080	9190	9190	9190	9190	0
420	20230718	135600	327035080	9190	9190	9190	9190	0
421	20230718	135500	327035080	9190	9190	9190	9190	3
422	20230718	135400	327007510	9190	9190	9190	9190	0
423	20230718	135300	327007510	9190	9190	9190	9190	0
424	20230718	135200	327007510	9190	9190	9190	9190	0
425	20230718	135100	327007510	9190	9190	9190	9190	0
426	20230718	135000	327007510	9190	9190	9190	9190	0
427	20230718	134900	327007510	9190	9190	9190	9190	0
428	20230718	134800	327007510	9190	9190	9190	9190	1
429	20230718	134700	326998320	9160	9160	9160	9160	0
430	20230718	134600	326998320	9160	9160	9160	9160	0
431	20230718	134500	326998320	9160	9160	9160	9160	0
432	20230718	134400	326998320	9160	9160	9160	9160	0
433	20230718	134300	326998320	9160	9160	9160	9160	0
434	20230718	134200	326998320	9160	9160	9160	9160	0
435	20230718	134100	326998320	9160	9160	9160	9160	0
436	20230718	134000	326998320	9160	9160	9160	9160	100
437	20230718	133900	326082320	9230	9230	9230	9230	0
438	20230718	133800	326082320	9230	9230	9230	9230	0
439	20230718	133700	326082320	9230	9230	9230	9230	0
440	20230718	133600	326082320	9230	9230	9230	9230	0
441	20230718	133500	326082320	9230	9230	9230	9230	0
442	20230718	133400	326082320	9230	9230	9230	9230	0
443	20230718	133300	326082320	9230	9230	9230	9230	0
444	20230718	133200	326082320	9230	9230	9230	9230	0
445	20230718	133100	326082320	9230	9230	9230	9230	0
446	20230718	133000	326082320	9230	9230	9230	9230	0
447	20230718	132900	326082320	9230	9230	9230	9230	0
448	20230718	132800	326082320	9230	9150	9230	9150	20
449	20230718	132700	325898520	9140	9190	9190	9140	3000
450	20230718	132600	298417940	9190	9190	9190	9190	0
451	20230718	132500	298417940	9190	9190	9190	9190	0
452	20230718	132400	298417940	9190	9190	9190	9190	100
453	20230718	132300	297498940	9190	9190	9190	9190	0
454	20230718	132200	297498940	9190	9190	9190	9190	0
455	20230718	132100	297498940	9190	9190	9190	9190	0
456	20230718	132000	297498940	9190	9190	9190	9190	0
457	20230718	131900	297498940	9190	9190	9190	9190	0
458	20230718	131800	297498940	9190	9190	9190	9190	1050
459	20230718	131700	287849440	9190	9190	9190	9190	362
460	20230718	131600	284522660	9190	9190	9190	9190	0
461	20230718	131500	284522660	9190	9190	9190	9190	100
462	20230718	131400	283603660	9240	9190	9240	9190	2
463	20230718	131300	283585230	9240	9240	9240	9240	0
464	20230718	131200	283585230	9240	9240	9240	9240	0
465	20230718	131100	283585230	9240	9240	9240	9240	0
466	20230718	131000	283585230	9240	9240	9240	9240	0
467	20230718	130900	283585230	9240	9240	9240	9240	2
468	20230718	130800	283566750	9240	9190	9240	9190	361
469	20230718	130700	280241710	9180	9180	9180	9180	0
470	20230718	130600	280241710	9180	9180	9180	9180	0
471	20230718	130500	280241710	9180	9180	9180	9180	0
472	20230718	130400	280241710	9180	9180	9180	9180	180
473	20230718	130300	278589310	9240	9240	9240	9240	0
474	20230718	130200	278589310	9240	9240	9240	9240	0
475	20230718	130100	278589310	9240	9240	9240	9240	0
476	20230718	130000	278589310	9240	9240	9240	9240	0
477	20230718	125900	278589310	9240	9240	9240	9240	0
478	20230718	125800	278589310	9240	9240	9240	9240	0
479	20230718	125700	278589310	9240	9240	9240	9240	3
480	20230718	125600	278561590	9240	9240	9240	9240	0
481	20230718	125500	278561590	9240	9240	9240	9240	0
482	20230718	125400	278561590	9240	9210	9240	9180	5133
483	20230718	125300	231431810	9240	9240	9240	9240	0
484	20230718	125200	231431810	9240	9240	9240	9240	30
485	20230718	125100	231154610	9240	9240	9240	9240	0
486	20230718	125000	231154610	9240	9240	9240	9240	0
487	20230718	124900	231154610	9240	9240	9240	9240	0
488	20230718	124800	231154610	9240	9240	9240	9240	0
489	20230718	124700	231154610	9240	9240	9240	9240	0
490	20230718	124600	231154610	9240	9240	9240	9240	0
491	20230718	124500	231154610	9240	9240	9240	9240	0
492	20230718	124400	231154610	9240	9240	9240	9240	0
493	20230718	124300	231154610	9240	9240	9240	9240	0
494	20230718	124200	231154610	9240	9240	9240	9240	0
495	20230718	124100	231154610	9240	9240	9240	9240	0
496	20230718	124000	231154610	9240	9240	9240	9240	0
497	20230718	123900	231154610	9240	9240	9240	9240	0
498	20230718	123800	231154610	9240	9240	9240	9240	0
499	20230718	123700	231154610	9240	9240	9240	9240	2
500	20230718	123600	231136130	9210	9210	9210	9210	0
501	20230718	123500	231136130	9210	9210	9210	9210	0
502	20230718	123400	231136130	9210	9210	9210	9210	8
503	20230718	123300	231062450	9240	9240	9240	9240	0
504	20230718	123200	231062450	9240	9240	9240	9240	0
505	20230718	123100	231062450	9240	9240	9240	9240	0
506	20230718	123000	231062450	9240	9240	9240	9240	10
507	20230718	122900	230970050	9240	9240	9240	9240	0
508	20230718	122800	230970050	9240	9240	9240	9240	17
509	20230718	122700	230812970	9240	9240	9240	9240	3000
510	20230718	122600	203092970	9240	9240	9240	9240	0
511	20230718	122500	203092970	9240	9240	9240	9240	0
512	20230718	122400	203092970	9240	9200	9240	9200	153
513	20230718	122300	201685290	9200	9200	9200	9200	24
514	20230718	122200	201464490	9200	9200	9200	9200	1
515	20230718	122100	201455290	9180	9180	9180	9180	100
516	20230718	122000	200537290	9180	9180	9180	9180	80
517	20230718	121900	199802890	9180	9200	9200	9180	378
518	20230718	121800	196332450	9220	9220	9220	9220	0
519	20230718	121700	196332450	9220	9220	9220	9220	0
520	20230718	121600	196332450	9220	9220	9220	9220	0
521	20230718	121500	196332450	9220	9220	9220	9220	0
522	20230718	121400	196332450	9220	9220	9220	9220	2
523	20230718	121300	196314010	9200	9200	9200	9200	0
524	20230718	121200	196314010	9200	9200	9200	9200	1
525	20230718	121100	196304810	9220	9220	9220	9220	0
526	20230718	121000	196304810	9220	9220	9220	9220	0
527	20230718	120900	196304810	9220	9220	9220	9220	0
528	20230718	120800	196304810	9220	9220	9220	9220	0
529	20230718	120700	196304810	9220	9220	9220	9220	0
530	20230718	120600	196304810	9220	9220	9220	9220	0
531	20230718	120500	196304810	9220	9210	9220	9210	2
532	20230718	120400	196286380	9210	9210	9210	9210	0
533	20230718	120300	196286380	9210	9210	9210	9210	0
534	20230718	120200	196286380	9210	9210	9210	9210	0
535	20230718	120100	196286380	9210	9210	9210	9210	0
536	20230718	120000	196286380	9210	9210	9210	9210	0
537	20230718	115900	196286380	9210	9210	9210	9210	0
538	20230718	115800	196286380	9210	9210	9210	9210	0
539	20230718	115700	196286380	9210	9210	9210	9210	0
540	20230718	115600	196286380	9210	9210	9210	9210	0
541	20230718	115500	196286380	9210	9210	9210	9210	0
542	20230718	115400	196286380	9210	9210	9210	9210	0
543	20230718	115300	196286380	9210	9210	9210	9210	0
544	20230718	115200	196286380	9210	9210	9210	9210	0
545	20230718	115100	196286380	9210	9240	9240	9210	15
546	20230718	115000	196147960	9250	9250	9250	9250	0
547	20230718	114900	196147960	9250	9250	9250	9250	0
548	20230718	114800	196147960	9250	9210	9250	9210	300
549	20230718	114700	193375730	9190	9190	9190	9190	0
550	20230718	114600	193375730	9190	9190	9190	9190	0
551	20230718	114500	193375730	9190	9200	9200	9190	21
552	20230718	114400	193182540	9190	9190	9190	9190	7
553	20230718	114300	193118210	9190	9190	9190	9190	0
554	20230718	114200	193118210	9190	9190	9190	9190	0
555	20230718	114100	193118210	9190	9190	9190	9190	8
556	20230718	114000	193044690	9190	9190	9190	9190	0
557	20230718	113900	193044690	9190	9190	9190	9190	0
558	20230718	113800	193044690	9190	9190	9190	9190	5
559	20230718	113700	192998740	9190	9190	9190	9190	0
560	20230718	113600	192998740	9190	9190	9190	9190	0
561	20230718	113500	192998740	9190	9190	9190	9190	0
562	20230718	113400	192998740	9190	9190	9190	9190	0
563	20230718	113300	192998740	9190	9190	9190	9190	0
564	20230718	113200	192998740	9190	9190	9190	9190	2
565	20230718	113100	192980360	9190	9190	9190	9190	0
566	20230718	113000	192980360	9190	9190	9190	9190	10
567	20230718	112900	192888460	9190	9190	9190	9190	1
568	20230718	112800	192879270	9210	9210	9210	9210	0
569	20230718	112700	192879270	9210	9210	9210	9210	0
570	20230718	112600	192879270	9210	9210	9210	9210	0
571	20230718	112500	192879270	9210	9210	9210	9210	0
572	20230718	112400	192879270	9210	9200	9210	9200	155
573	20230718	112300	191451860	9190	9190	9190	9190	9
574	20230718	112200	191369150	9190	9190	9190	9190	0
575	20230718	112100	191369150	9190	9190	9190	9190	0
576	20230718	112000	191369150	9190	9190	9190	9190	19
577	20230718	111900	191194540	9190	9190	9190	9190	0
578	20230718	111800	191194540	9190	9190	9190	9190	1
579	20230718	111700	191185350	9180	9180	9180	9180	0
580	20230718	111600	191185350	9180	9180	9180	9180	0
581	20230718	111500	191185350	9180	9180	9180	9180	0
582	20230718	111400	191185350	9180	9180	9180	9180	0
583	20230718	111300	191185350	9180	9180	9180	9180	0
584	20230718	111200	191185350	9180	9180	9180	9180	6
585	20230718	111100	191130270	9210	9210	9210	9210	0
586	20230718	111000	191130270	9210	9210	9210	9210	0
587	20230718	110900	191130270	9210	9210	9210	9210	0
588	20230718	110800	191130270	9210	9210	9210	9210	0
589	20230718	110700	191130270	9210	9210	9210	9210	0
590	20230718	110600	191130270	9210	9210	9210	9210	1
591	20230718	110500	191121060	9170	9180	9180	9170	200
592	20230718	110400	189285680	9200	9180	9200	9180	503
593	20230718	110300	184658140	9200	9200	9200	9200	0
594	20230718	110200	184658140	9200	9200	9200	9200	0
595	20230718	110100	184658140	9200	9200	9200	9200	0
596	20230718	110000	184658140	9200	9200	9200	9200	0
597	20230718	105900	184658140	9200	9200	9200	9200	10
598	20230718	105800	184566140	9170	9190	9190	9170	1162
599	20230718	105700	173905780	9190	9190	9190	9190	10
600	20230718	105600	173813880	9200	9200	9200	9200	0
601	20230718	105500	173813880	9200	9200	9200	9200	0
602	20230718	105400	173813880	9200	9200	9200	9200	40
603	20230718	105300	173445880	9200	9200	9200	9200	10
604	20230718	105200	173353880	9200	9200	9200	9200	202
605	20230718	105100	171495480	9200	9200	9200	9200	79
606	20230718	105000	170768680	9200	9200	9200	9200	0
607	20230718	104900	170768680	9200	9200	9200	9200	0
608	20230718	104800	170768680	9200	9200	9200	9200	0
609	20230718	104700	170768680	9200	9200	9200	9200	100
610	20230718	104600	169848680	9210	9210	9210	9210	0
611	20230718	104500	169848680	9210	9210	9210	9210	0
612	20230718	104400	169848680	9210	9210	9210	9210	0
613	20230718	104300	169848680	9210	9210	9210	9210	10
614	20230718	104200	169756580	9220	9220	9220	9220	0
615	20230718	104100	169756580	9220	9220	9220	9220	0
616	20230718	104000	169756580	9220	9220	9220	9220	30
617	20230718	103900	169479980	9230	9230	9230	9230	0
618	20230718	103800	169479980	9230	9230	9230	9230	0
619	20230718	103700	169479980	9230	9230	9230	9230	0
620	20230718	103600	169479980	9230	9230	9230	9230	0
621	20230718	103500	169479980	9230	9230	9230	9230	220
622	20230718	103400	167449380	9260	9260	9260	9260	0
623	20230718	103300	167449380	9260	9260	9260	9260	0
624	20230718	103200	167449380	9260	9260	9260	9260	0
625	20230718	103100	167449380	9260	9230	9260	9230	28
626	20230718	103000	167190550	9230	9230	9230	9230	1
627	20230718	102900	167181320	9260	9220	9260	9220	38
628	20230718	102800	166830340	9210	9210	9210	9210	297
629	20230718	102700	164094970	9210	9210	9210	9210	5
630	20230718	102600	164048920	9200	9200	9200	9200	10
631	20230718	102500	163956920	9200	9200	9200	9200	102
632	20230718	102400	163018520	9190	9190	9190	9190	73
633	20230718	102300	162347650	9200	9200	9200	9200	0
634	20230718	102200	162347650	9200	9200	9200	9200	0
635	20230718	102100	162347650	9200	9190	9200	9180	522
636	20230718	102000	157554810	9210	9210	9210	9210	3
637	20230718	101900	157527180	9200	9190	9200	9190	1531
638	20230718	101800	143444290	9180	9180	9180	9180	0
639	20230718	101700	143444290	9180	9190	9190	9180	222
640	20230718	101600	141405440	9200	9200	9200	9200	0
641	20230718	101500	141405440	9200	9200	9200	9200	0
642	20230718	101400	141405440	9200	9200	9200	9200	20
643	20230718	101300	141221440	9200	9200	9200	9200	0
644	20230718	101200	141221440	9200	9200	9200	9200	2
645	20230718	101100	141203040	9190	9190	9190	9190	0
646	20230718	101000	141203040	9190	9200	9200	9190	9
647	20230718	100900	141120320	9190	9200	9200	9190	214
648	20230718	100800	139151660	9200	9190	9200	9190	22
649	20230718	100700	138949400	9190	9190	9190	9190	14
650	20230718	100600	138820740	9200	9200	9200	9200	0
651	20230718	100500	138820740	9200	9190	9210	9190	614
652	20230718	100400	133172180	9190	9180	9190	9150	1514
653	20230718	100300	119312860	9200	9200	9200	9200	1
654	20230718	100200	119303660	9200	9200	9200	9200	0
655	20230718	100100	119303660	9200	9200	9200	9200	1
656	20230718	100000	119294460	9160	9160	9160	9160	2
657	20230718	095900	119276140	9190	9190	9200	9190	13
658	20230718	095800	119156660	9190	9190	9190	9190	0
659	20230718	095700	119156660	9190	9200	9200	9190	269
660	20230718	095600	116683460	9200	9160	9200	9140	1733
661	20230718	095500	100824770	9160	9180	9180	9160	140
662	20230718	095400	99539970	9190	9190	9190	9190	101
663	20230718	095300	98611780	9240	9240	9240	9240	301
664	20230718	095200	95830540	9240	9180	9250	9180	137
665	20230718	095100	94572060	9180	9180	9180	9180	0
666	20230718	095000	94572060	9180	9180	9180	9180	0
667	20230718	094900	94572060	9180	9180	9180	9180	694
668	20230718	094800	88201140	9190	9190	9190	9190	322
669	20230718	094700	85241960	9260	9260	9260	9260	54
670	20230718	094600	84741920	9190	9200	9200	9190	853
671	20230718	094500	76895380	9200	9200	9200	9200	280
672	20230718	094400	74319380	9280	9210	9280	9190	2802
673	20230718	094300	48516040	9230	9240	9240	9220	1249
674	20230718	094200	36994640	9280	9280	9280	9280	10
675	20230718	094100	36901840	9280	9280	9280	9280	0
676	20230718	094000	36901840	9280	9280	9280	9280	0
677	20230718	093900	36901840	9280	9250	9280	9250	110
678	20230718	093800	35883020	9270	9270	9270	9270	107
679	20230718	093700	34891130	9270	9270	9270	9270	1
680	20230718	093600	34881860	9240	9240	9240	9240	0
681	20230718	093500	34881860	9240	9240	9240	9240	0
682	20230718	093400	34881860	9240	9240	9240	9240	57
683	20230718	093300	34355180	9240	9260	9260	9240	69
684	20230718	093200	33717150	9270	9270	9270	9270	10
685	20230718	093100	33624450	9290	9260	9290	9260	20
686	20230718	093000	33438950	9290	9290	9290	9290	0
687	20230718	092900	33438950	9290	9240	9290	9230	291
688	20230718	092800	30750610	9240	9240	9240	9230	211
689	20230718	092700	28802040	9230	9280	9290	9230	209
690	20230718	092600	26870670	9290	9280	9290	9280	24
691	20230718	092500	26647820	9250	9290	9290	9250	7
692	20230718	092400	26582830	9290	9290	9290	9290	23
693	20230718	092300	26369160	9290	9290	9290	9290	1
694	20230718	092200	26359870	9260	9260	9280	9260	283
695	20230718	092100	23739270	9260	9260	9260	9260	3
696	20230718	092000	23711490	9260	9260	9260	9260	151
697	20230718	091900	22313230	9280	9270	9280	9270	23
698	20230718	091800	22100010	9280	9280	9280	9280	2
699	20230718	091700	22081450	9280	9290	9290	9280	237
700	20230718	091600	19881350	9330	9330	9330	9330	2
701	20230718	091500	19862690	9300	9320	9330	9300	649
702	20230718	091400	13826470	9340	9340	9340	9340	0
703	20230718	091300	13826470	9340	9330	9350	9300	550
704	20230718	091200	8708310	9350	9350	9350	9350	0
705	20230718	091100	8708310	9350	9350	9350	9350	5
706	20230718	091000	8661560	9350	9350	9350	9350	0
707	20230718	090900	8661560	9350	9350	9350	9350	1
708	20230718	090800	8652210	9360	9360	9360	9360	0
709	20230718	090700	8652210	9360	9360	9360	9360	2
710	20230718	090600	8633490	9350	9350	9350	9350	1
711	20230718	090500	8624140	9300	9300	9310	9300	53
712	20230718	090400	8130890	9300	9340	9350	9300	208
713	20230718	090300	6187480	9350	9350	9350	9350	106
714	20230718	090200	5196380	9350	9350	9350	9350	0
715	20230718	090100	5196380	9350	9320	9350	9290	488
716	20230718	090000	645150	9350	9350	9350	9350	69