KissMeData/271560/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	203700	4921509500	120200	120200	120200	120200	1966
3	20230718	203600	4921509500	120200	120200	120200	120200	0
4	20230718	203500	4921509500	120200	120200	120200	120200	0
5	20230718	203400	4921509500	120200	120200	120200	120200	0
6	20230718	203300	4921509500	120200	120200	120200	120200	0
7	20230718	203200	4921509500	120200	120200	120200	120200	0
8	20230718	203100	4921509500	120200	120200	120200	120200	0
9	20230718	203000	4921509500	120200	120200	120200	120200	0
10	20230718	202900	4921509500	120200	120200	120200	120200	0
11	20230718	202800	4921509500	120200	120200	120200	120200	0
12	20230718	202700	4921509500	120200	120200	120200	120200	0
13	20230718	202600	4921509500	120200	120200	120200	120200	0
14	20230718	202500	4921509500	120200	120200	120200	120200	0
15	20230718	202400	4921509500	120200	120200	120200	120200	0
16	20230718	202300	4921509500	120200	120200	120200	120200	0
17	20230718	202200	4921509500	120200	120200	120200	120200	0
18	20230718	202100	4921509500	120200	120200	120200	120200	0
19	20230718	202000	4921509500	120200	120200	120200	120200	0
20	20230718	201900	4921509500	120200	120200	120200	120200	0
21	20230718	201800	4921509500	120200	120200	120200	120200	0
22	20230718	201700	4921509500	120200	120200	120200	120200	0
23	20230718	201600	4921509500	120200	120200	120200	120200	0
24	20230718	201500	4921509500	120200	120200	120200	120200	0
25	20230718	201400	4921509500	120200	120200	120200	120200	0
26	20230718	201300	4921509500	120200	120200	120200	120200	0
27	20230718	201200	4921509500	120200	120200	120200	120200	0
28	20230718	201100	4921509500	120200	120200	120200	120200	0
29	20230718	201000	4921509500	120200	120200	120200	120200	0
30	20230718	200900	4921509500	120200	120200	120200	120200	0
31	20230718	200800	4921509500	120200	120200	120200	120200	0
32	20230718	200700	4921509500	120200	120200	120200	120200	1966
33	20230718	200600	4921509500	120200	120200	120200	120200	0
34	20230718	200500	4921509500	120200	120200	120200	120200	0
35	20230718	200400	4921509500	120200	120200	120200	120200	0
36	20230718	200300	4921509500	120200	120200	120200	120200	0
37	20230718	200200	4921509500	120200	120200	120200	120200	0
38	20230718	200100	4921509500	120200	120200	120200	120200	0
39	20230718	200000	4921509500	120200	120200	120200	120200	0
40	20230718	195900	4921509500	120200	120200	120200	120200	0
41	20230718	195800	4921509500	120200	120200	120200	120200	0
42	20230718	195700	4921509500	120200	120200	120200	120200	0
43	20230718	195600	4921509500	120200	120200	120200	120200	0
44	20230718	195500	4921509500	120200	120200	120200	120200	0
45	20230718	195400	4921509500	120200	120200	120200	120200	0
46	20230718	195300	4921509500	120200	120200	120200	120200	0
47	20230718	195200	4921509500	120200	120200	120200	120200	0
48	20230718	195100	4921509500	120200	120200	120200	120200	0
49	20230718	195000	4921509500	120200	120200	120200	120200	0
50	20230718	194900	4921509500	120200	120200	120200	120200	0
51	20230718	194800	4921509500	120200	120200	120200	120200	0
52	20230718	194700	4921509500	120200	120200	120200	120200	0
53	20230718	194600	4921509500	120200	120200	120200	120200	0
54	20230718	194500	4921509500	120200	120200	120200	120200	0
55	20230718	194400	4921509500	120200	120200	120200	120200	0
56	20230718	194300	4921509500	120200	120200	120200	120200	0
57	20230718	194200	4921509500	120200	120200	120200	120200	0
58	20230718	194100	4921509500	120200	120200	120200	120200	0
59	20230718	194000	4921509500	120200	120200	120200	120200	0
60	20230718	193900	4921509500	120200	120200	120200	120200	0
61	20230718	193800	4921509500	120200	120200	120200	120200	0
62	20230718	193700	4921509500	120200	120200	120200	120200	1966
63	20230718	193600	4921509500	120200	120200	120200	120200	0
64	20230718	193500	4921509500	120200	120200	120200	120200	0
65	20230718	193400	4921509500	120200	120200	120200	120200	0
66	20230718	193300	4921509500	120200	120200	120200	120200	0
67	20230718	193200	4921509500	120200	120200	120200	120200	0
68	20230718	193100	4921509500	120200	120200	120200	120200	0
69	20230718	193000	4921509500	120200	120200	120200	120200	0
70	20230718	192900	4921509500	120200	120200	120200	120200	0
71	20230718	192800	4921509500	120200	120200	120200	120200	0
72	20230718	192700	4921509500	120200	120200	120200	120200	0
73	20230718	192600	4921509500	120200	120200	120200	120200	0
74	20230718	192500	4921509500	120200	120200	120200	120200	0
75	20230718	192400	4921509500	120200	120200	120200	120200	0
76	20230718	192300	4921509500	120200	120200	120200	120200	0
77	20230718	192200	4921509500	120200	120200	120200	120200	0
78	20230718	192100	4921509500	120200	120200	120200	120200	0
79	20230718	192000	4921509500	120200	120200	120200	120200	0
80	20230718	191900	4921509500	120200	120200	120200	120200	0
81	20230718	191800	4921509500	120200	120200	120200	120200	0
82	20230718	191700	4921509500	120200	120200	120200	120200	0
83	20230718	191600	4921509500	120200	120200	120200	120200	0
84	20230718	191500	4921509500	120200	120200	120200	120200	0
85	20230718	191400	4921509500	120200	120200	120200	120200	0
86	20230718	191300	4921509500	120200	120200	120200	120200	0
87	20230718	191200	4921509500	120200	120200	120200	120200	0
88	20230718	191100	4921509500	120200	120200	120200	120200	0
89	20230718	191000	4921509500	120200	120200	120200	120200	0
90	20230718	190900	4921509500	120200	120200	120200	120200	0
91	20230718	190800	4921509500	120200	120200	120200	120200	0
92	20230718	190700	4921509500	120200	120200	120200	120200	1966
93	20230718	190600	4921509500	120200	120200	120200	120200	0
94	20230718	190500	4921509500	120200	120200	120200	120200	0
95	20230718	190400	4921509500	120200	120200	120200	120200	0
96	20230718	190300	4921509500	120200	120200	120200	120200	0
97	20230718	190200	4921509500	120200	120200	120200	120200	0
98	20230718	190100	4921509500	120200	120200	120200	120200	0
99	20230718	190000	4921509500	120200	120200	120200	120200	0
100	20230718	185900	4921509500	120200	120200	120200	120200	0
101	20230718	185800	4921509500	120200	120200	120200	120200	0
102	20230718	185700	4921509500	120200	120200	120200	120200	0
103	20230718	185600	4921509500	120200	120200	120200	120200	0
104	20230718	185500	4921509500	120200	120200	120200	120200	0
105	20230718	185400	4921509500	120200	120200	120200	120200	0
106	20230718	185300	4921509500	120200	120200	120200	120200	0
107	20230718	185200	4921509500	120200	120200	120200	120200	0
108	20230718	185100	4921509500	120200	120200	120200	120200	0
109	20230718	185000	4921509500	120200	120200	120200	120200	0
110	20230718	184900	4921509500	120200	120200	120200	120200	0
111	20230718	184800	4921509500	120200	120200	120200	120200	0
112	20230718	184700	4921509500	120200	120200	120200	120200	0
113	20230718	184600	4921509500	120200	120200	120200	120200	0
114	20230718	184500	4921509500	120200	120200	120200	120200	0
115	20230718	184400	4921509500	120200	120200	120200	120200	0
116	20230718	184300	4921509500	120200	120200	120200	120200	0
117	20230718	184200	4921509500	120200	120200	120200	120200	0
118	20230718	184100	4921509500	120200	120200	120200	120200	0
119	20230718	184000	4921509500	120200	120200	120200	120200	0
120	20230718	183900	4921509500	120200	120200	120200	120200	0
121	20230718	183800	4921509500	120200	120200	120200	120200	0
122	20230718	183700	4921509500	120200	120200	120200	120200	1966
123	20230718	183600	4921509500	120200	120200	120200	120200	0
124	20230718	183500	4921509500	120200	120200	120200	120200	0
125	20230718	183400	4921509500	120200	120200	120200	120200	0
126	20230718	183300	4921509500	120200	120200	120200	120200	0
127	20230718	183200	4921509500	120200	120200	120200	120200	0
128	20230718	183100	4921509500	120200	120200	120200	120200	0
129	20230718	183000	4921509500	120200	120200	120200	120200	0
130	20230718	182900	4921509500	120200	120200	120200	120200	0
131	20230718	182800	4921509500	120200	120200	120200	120200	0
132	20230718	182700	4921509500	120200	120200	120200	120200	0
133	20230718	182600	4921509500	120200	120200	120200	120200	0
134	20230718	182500	4921509500	120200	120200	120200	120200	0
135	20230718	182400	4921509500	120200	120200	120200	120200	0
136	20230718	182300	4921509500	120200	120200	120200	120200	0
137	20230718	182200	4921509500	120200	120200	120200	120200	0
138	20230718	182100	4921509500	120200	120200	120200	120200	0
139	20230718	182000	4921509500	120200	120200	120200	120200	0
140	20230718	181900	4921509500	120200	120200	120200	120200	0
141	20230718	181800	4921509500	120200	120200	120200	120200	0
142	20230718	181700	4921509500	120200	120200	120200	120200	0
143	20230718	181600	4921509500	120200	120200	120200	120200	0
144	20230718	181500	4921509500	120200	120200	120200	120200	0
145	20230718	181400	4921509500	120200	120200	120200	120200	0
146	20230718	181300	4921509500	120200	120200	120200	120200	0
147	20230718	181200	4921509500	120200	120200	120200	120200	0
148	20230718	181100	4921509500	120200	120200	120200	120200	0
149	20230718	181000	4921509500	120200	120200	120200	120200	0
150	20230718	180900	4921509500	120200	120200	120200	120200	0
151	20230718	180800	4921509500	120200	120200	120200	120200	0
152	20230718	180700	4921509500	120200	120200	120200	120200	1966
153	20230718	180600	4921509500	120200	120200	120200	120200	0
154	20230718	180500	4921509500	120200	120200	120200	120200	0
155	20230718	180400	4921509500	120200	120200	120200	120200	0
156	20230718	180300	4921509500	120200	120200	120200	120200	0
157	20230718	180200	4921509500	120200	120200	120200	120200	0
158	20230718	180100	4921509500	120200	120200	120200	120200	0
159	20230718	180000	4921509500	120200	120200	120200	120200	0
160	20230718	175900	4921509500	120200	120200	120200	120200	0
161	20230718	175800	4921509500	120200	120200	120200	120200	0
162	20230718	175700	4921509500	120200	120200	120200	120200	0
163	20230718	175600	4921509500	120200	120200	120200	120200	0
164	20230718	175500	4921509500	120200	120200	120200	120200	0
165	20230718	175400	4921509500	120200	120200	120200	120200	0
166	20230718	175300	4921509500	120200	120200	120200	120200	0
167	20230718	175200	4921509500	120200	120200	120200	120200	0
168	20230718	175100	4921509500	120200	120200	120200	120200	0
169	20230718	175000	4921509500	120200	120200	120200	120200	0
170	20230718	174900	4921509500	120200	120200	120200	120200	0
171	20230718	174800	4921509500	120200	120200	120200	120200	0
172	20230718	174700	4921509500	120200	120200	120200	120200	0
173	20230718	174600	4921509500	120200	120200	120200	120200	0
174	20230718	174500	4921509500	120200	120200	120200	120200	0
175	20230718	174400	4921509500	120200	120200	120200	120200	0
176	20230718	174300	4921509500	120200	120200	120200	120200	0
177	20230718	174200	4921509500	120200	120200	120200	120200	0
178	20230718	174100	4921509500	120200	120200	120200	120200	0
179	20230718	174000	4921509500	120200	120200	120200	120200	0
180	20230718	173900	4921509500	120200	120200	120200	120200	0
181	20230718	173800	4921509500	120200	120200	120200	120200	0
182	20230718	173700	4921509500	120200	120200	120200	120200	1966
183	20230718	173600	4921509500	120200	120200	120200	120200	0
184	20230718	173500	4921509500	120200	120200	120200	120200	0
185	20230718	173400	4921509500	120200	120200	120200	120200	0
186	20230718	173300	4921509500	120200	120200	120200	120200	0
187	20230718	173200	4921509500	120200	120200	120200	120200	0
188	20230718	173100	4921509500	120200	120200	120200	120200	0
189	20230718	173000	4921509500	120200	120200	120200	120200	0
190	20230718	172900	4921509500	120200	120200	120200	120200	0
191	20230718	172800	4921509500	120200	120200	120200	120200	0
192	20230718	172700	4921509500	120200	120200	120200	120200	0
193	20230718	172600	4921509500	120200	120200	120200	120200	0
194	20230718	172500	4921509500	120200	120200	120200	120200	0
195	20230718	172400	4921509500	120200	120200	120200	120200	0
196	20230718	172300	4921509500	120200	120200	120200	120200	0
197	20230718	172200	4921509500	120200	120200	120200	120200	0
198	20230718	172100	4921509500	120200	120200	120200	120200	0
199	20230718	172000	4921509500	120200	120200	120200	120200	0
200	20230718	171900	4921509500	120200	120200	120200	120200	0
201	20230718	171800	4921509500	120200	120200	120200	120200	0
202	20230718	171700	4921509500	120200	120200	120200	120200	0
203	20230718	171600	4921509500	120200	120200	120200	120200	0
204	20230718	171500	4921509500	120200	120200	120200	120200	0
205	20230718	171400	4921509500	120200	120200	120200	120200	0
206	20230718	171300	4921509500	120200	120200	120200	120200	0
207	20230718	171200	4921509500	120200	120200	120200	120200	0
208	20230718	171100	4921509500	120200	120200	120200	120200	0
209	20230718	171000	4921509500	120200	120200	120200	120200	0
210	20230718	170900	4921509500	120200	120200	120200	120200	0
211	20230718	170800	4921509500	120200	120200	120200	120200	0
212	20230718	170700	4921509500	120200	120200	120200	120200	1966
213	20230718	170600	4921509500	120200	120200	120200	120200	0
214	20230718	170500	4921509500	120200	120200	120200	120200	0
215	20230718	170400	4921509500	120200	120200	120200	120200	0
216	20230718	170300	4921509500	120200	120200	120200	120200	0
217	20230718	170200	4921509500	120200	120200	120200	120200	0
218	20230718	170100	4921509500	120200	120200	120200	120200	0
219	20230718	170000	4921509500	120200	120200	120200	120200	0
220	20230718	165900	4921509500	120200	120200	120200	120200	0
221	20230718	165800	4921509500	120200	120200	120200	120200	0
222	20230718	165700	4921509500	120200	120200	120200	120200	0
223	20230718	165600	4921509500	120200	120200	120200	120200	0
224	20230718	165500	4921509500	120200	120200	120200	120200	0
225	20230718	165400	4921509500	120200	120200	120200	120200	0
226	20230718	165300	4921509500	120200	120200	120200	120200	0
227	20230718	165200	4921509500	120200	120200	120200	120200	0
228	20230718	165100	4921509500	120200	120200	120200	120200	0
229	20230718	165000	4921509500	120200	120200	120200	120200	0
230	20230718	164900	4921509500	120200	120200	120200	120200	0
231	20230718	164800	4921509500	120200	120200	120200	120200	0
232	20230718	164700	4921509500	120200	120200	120200	120200	0
233	20230718	164600	4921509500	120200	120200	120200	120200	0
234	20230718	164500	4921509500	120200	120200	120200	120200	0
235	20230718	164400	4921509500	120200	120200	120200	120200	0
236	20230718	164300	4921509500	120200	120200	120200	120200	0
237	20230718	164200	4921509500	120200	120200	120200	120200	0
238	20230718	164100	4921509500	120200	120200	120200	120200	0
239	20230718	164000	4921509500	120200	120200	120200	120200	0
240	20230718	163900	4921509500	120200	120200	120200	120200	0
241	20230718	163800	4921509500	120200	120200	120200	120200	0
242	20230718	163700	4921509500	120200	120200	120200	120200	1966
243	20230718	163600	4921509500	120200	120200	120200	120200	0
244	20230718	163500	4921509500	120200	120200	120200	120200	0
245	20230718	163400	4921509500	120200	120200	120200	120200	0
246	20230718	163300	4921509500	120200	120200	120200	120200	0
247	20230718	163200	4921509500	120200	120200	120200	120200	0
248	20230718	163100	4921509500	120200	120200	120200	120200	0
249	20230718	163000	4921509500	120200	120200	120200	120200	0
250	20230718	162900	4921509500	120200	120200	120200	120200	0
251	20230718	162800	4921509500	120200	120200	120200	120200	0
252	20230718	162700	4921509500	120200	120200	120200	120200	0
253	20230718	162600	4921509500	120200	120200	120200	120200	0
254	20230718	162500	4921509500	120200	120200	120200	120200	0
255	20230718	162400	4921509500	120200	120200	120200	120200	0
256	20230718	162300	4921509500	120200	120200	120200	120200	0
257	20230718	162200	4921509500	120200	120200	120200	120200	0
258	20230718	162100	4921509500	120200	120200	120200	120200	0
259	20230718	162000	4921509500	120200	120200	120200	120200	0
260	20230718	161900	4921509500	120200	120200	120200	120200	0
261	20230718	161800	4921509500	120200	120200	120200	120200	0
262	20230718	161700	4921509500	120200	120200	120200	120200	0
263	20230718	161600	4921509500	120200	120200	120200	120200	0
264	20230718	161500	4921509500	120200	120200	120200	120200	0
265	20230718	161400	4921509500	120200	120200	120200	120200	0
266	20230718	161300	4921509500	120200	120200	120200	120200	0
267	20230718	161200	4921509500	120200	120200	120200	120200	0
268	20230718	161100	4921509500	120200	120200	120200	120200	0
269	20230718	161000	4921509500	120200	120200	120200	120200	0
270	20230718	160900	4921509500	120200	120200	120200	120200	0
271	20230718	160800	4921509500	120200	120200	120200	120200	0
272	20230718	160700	4921509500	120200	120200	120200	120200	1966
273	20230718	160600	4921509500	120200	120200	120200	120200	0
274	20230718	160500	4921509500	120200	120200	120200	120200	0
275	20230718	160400	4921509500	120200	120200	120200	120200	0
276	20230718	160300	4921509500	120200	120200	120200	120200	0
277	20230718	160200	4921509500	120200	120200	120200	120200	0
278	20230718	160100	4921509500	120200	120200	120200	120200	0
279	20230718	160000	4921509500	120200	120200	120200	120200	0
280	20230718	155900	4921509500	120200	120200	120200	120200	0
281	20230718	155800	4921509500	120200	120200	120200	120200	0
282	20230718	155700	4921509500	120200	120200	120200	120200	0
283	20230718	155600	4921509500	120200	120200	120200	120200	0
284	20230718	155500	4921509500	120200	120200	120200	120200	0
285	20230718	155400	4921509500	120200	120200	120200	120200	0
286	20230718	155300	4921509500	120200	120200	120200	120200	0
287	20230718	155200	4921509500	120200	120200	120200	120200	0
288	20230718	155100	4921509500	120200	120200	120200	120200	0
289	20230718	155000	4921509500	120200	120200	120200	120200	0
290	20230718	154900	4921509500	120200	120200	120200	120200	0
291	20230718	154800	4921509500	120200	120200	120200	120200	0
292	20230718	154700	4921509500	120200	120200	120200	120200	0
293	20230718	154600	4921509500	120200	120200	120200	120200	0
294	20230718	154500	4921509500	120200	120200	120200	120200	0
295	20230718	154400	4921509500	120200	120200	120200	120200	0
296	20230718	154300	4921509500	120200	120200	120200	120200	0
297	20230718	154200	4921509500	120200	120200	120200	120200	0
298	20230718	154100	4921509500	120200	120200	120200	120200	0
299	20230718	154000	4921509500	120200	120200	120200	120200	0
300	20230718	153900	4921509500	120200	120200	120200	120200	0
301	20230718	153800	4921509500	120200	120200	120200	120200	0
302	20230718	153700	4921509500	120200	120200	120200	120200	1966
303	20230718	153600	4921509500	120200	120200	120200	120200	0
304	20230718	153500	4921509500	120200	120200	120200	120200	0
305	20230718	153400	4921509500	120200	120200	120200	120200	0
306	20230718	153300	4921509500	120200	120200	120200	120200	0
307	20230718	153200	4921509500	120200	120200	120200	120200	0
308	20230718	153100	4921509500	120200	120200	120200	120200	0
309	20230718	153000	4921509500	120200	120200	120200	120200	1966
310	20230718	152900	4685196300	120200	120200	120200	120200	0
311	20230718	152800	4685196300	120200	120200	120200	120200	0
312	20230718	152700	4685196300	120200	120200	120200	120200	0
313	20230718	152600	4685196300	120200	120200	120200	120200	0
314	20230718	152500	4685196300	120200	120200	120200	120200	0
315	20230718	152400	4685196300	120200	120200	120200	120200	0
316	20230718	152300	4685196300	120200	120200	120200	120200	0
317	20230718	152200	4685196300	120200	120200	120200	120200	0
318	20230718	152100	4685196300	120200	120200	120200	120200	0
319	20230718	152000	4685196300	120200	120200	120200	120200	0
320	20230718	151900	4685196300	120200	120100	120200	120100	158
321	20230718	151800	4666204900	120100	120200	120200	120100	53
322	20230718	151700	4659834800	120200	120000	120200	119900	167
323	20230718	151600	4639769600	120000	120100	120100	120000	222
324	20230718	151500	4613122300	120100	119900	120100	119900	76
325	20230718	151400	4603994900	120100	120100	120100	120100	5
326	20230718	151300	4603394400	120000	120000	120100	120000	317
327	20230718	151200	4565333500	120100	120000	120100	120000	147
328	20230718	151100	4547691700	120000	120000	120000	120000	60
329	20230718	151000	4540491700	120000	119800	120000	119800	99
330	20230718	150900	4528617300	119900	119900	119900	119900	90
331	20230718	150800	4517826300	119900	119900	119900	119800	113
332	20230718	150700	4504278800	119900	119900	119900	119900	67
333	20230718	150600	4496245500	119800	119800	119900	119800	71
334	20230718	150500	4487735300	119900	119600	119900	119600	680
335	20230718	150400	4406355500	119600	119600	119600	119600	11
336	20230718	150300	4405039900	119500	119600	119600	119500	76
337	20230718	150200	4395953000	119600	119600	119600	119500	24
338	20230718	150100	4393083700	119600	119600	119600	119600	16
339	20230718	150000	4391170100	119500	119500	119600	119500	66
340	20230718	145900	4383283000	119600	119500	119600	119500	124
341	20230718	145800	4368461300	119500	119500	119600	119500	42
342	20230718	145700	4363440300	119600	119500	119600	119500	85
343	20230718	145600	4353282300	119600	119500	119600	119500	108
344	20230718	145500	4340371500	119600	119600	119600	119500	86
345	20230718	145400	4330091700	119500	119500	119600	119500	92
346	20230718	145300	4319097400	119500	119500	119600	119500	37
347	20230718	145200	4314675800	119500	119500	119600	119500	81
348	20230718	145100	4304996000	119500	119500	119600	119500	81
349	20230718	145000	4295314300	119500	119600	119600	119500	72
350	20230718	144900	4286707900	119500	119500	119600	119500	90
351	20230718	144800	4275950300	119600	119500	119600	119500	92
352	20230718	144700	4264953800	119500	119500	119600	119500	78
353	20230718	144600	4255630000	119500	119500	119600	119500	63
354	20230718	144500	4248096800	119600	119500	119600	119500	127
355	20230718	144400	4232916600	119500	119500	119600	119500	45
356	20230718	144300	4227536500	119500	119500	119600	119500	110
357	20230718	144200	4214387900	119600	119500	119600	119500	55
358	20230718	144100	4207812800	119500	119600	119600	119500	33
359	20230718	144000	4203868600	119500	119500	119600	119500	83
360	20230718	143900	4193948600	119600	119500	119600	119500	72
361	20230718	143800	4185341700	119500	119500	119600	119500	111
362	20230718	143700	4172073400	119600	119500	119600	119500	73
363	20230718	143600	4163347100	119500	119600	119600	119500	71
364	20230718	143500	4154862200	119500	119500	119600	119500	39
365	20230718	143400	4150200700	119500	119500	119600	119500	100
366	20230718	143300	4138246100	119500	119500	119600	119500	69
367	20230718	143200	4129997900	119600	119600	119600	119500	31
368	20230718	143100	4126292000	119500	119500	119500	119500	126
369	20230718	143000	4111235000	119500	119500	119600	119500	49
370	20230718	142900	4105377700	119600	119500	119600	119500	105
371	20230718	142800	4092826600	119500	119600	119600	119500	75
372	20230718	142700	4083861300	119600	119500	119600	119500	66
373	20230718	142600	4075971500	119500	119500	119600	119500	153
374	20230718	142500	4057687700	119500	119500	119600	119500	136
375	20230718	142400	4041434300	119500	119500	119600	119500	88
376	20230718	142300	4030918200	119500	119600	119600	119500	34
377	20230718	142200	4026855000	119500	119500	119500	119500	75
378	20230718	142100	4017892500	119500	119500	119600	119500	24
379	20230718	142000	4015024300	119500	119700	119700	119500	278
380	20230718	141900	3981783000	119600	119600	119700	119600	200
381	20230718	141800	3957862900	119700	119700	119700	119600	82
382	20230718	141700	3948052500	119700	119600	119700	119600	105
383	20230718	141600	3935493100	119600	119700	119700	119600	23
384	20230718	141500	3932742100	119600	119600	119700	119600	48
385	20230718	141400	3927001000	119700	119600	119700	119600	70
386	20230718	141300	3918628000	119600	119700	119700	119600	50
387	20230718	141200	3912647400	119700	119700	119700	119600	45
388	20230718	141100	3907264300	119700	119600	119700	119600	72
389	20230718	141000	3898652300	119700	119700	119700	119600	47
390	20230718	140900	3893030100	119600	119700	119700	119600	74
391	20230718	140800	3884178800	119600	119600	119700	119600	48
392	20230718	140700	3878437400	119700	119600	119700	119600	51
393	20230718	140600	3872336800	119700	119700	119700	119600	69
394	20230718	140500	3864083600	119700	119700	119700	119600	56
395	20230718	140400	3857385000	119600	119700	119700	119600	77
396	20230718	140300	3848174900	119600	119600	119700	119600	60
397	20230718	140200	3840996900	119600	119700	119700	119600	81
398	20230718	140100	3831307200	119700	119700	119800	119700	253
399	20230718	140000	3801022000	119700	119800	119800	119700	52
400	20230718	135900	3794796900	119700	119800	119800	119700	62
401	20230718	135800	3787374400	119700	119700	119800	119700	60
402	20230718	135700	3780190800	119800	119700	119800	119700	56
403	20230718	135600	3773486600	119800	119900	119900	119700	90
404	20230718	135500	3762704300	119800	119800	119900	119800	83
405	20230718	135400	3752760300	119800	119900	119900	119800	33
406	20230718	135300	3748806100	119800	119900	119900	119800	76
407	20230718	135200	3739700200	119800	119900	120000	119800	267
408	20230718	135100	3707687600	119900	119800	119900	119800	43
409	20230718	135000	3702535200	119900	120000	120000	119900	309
410	20230718	134900	3665484400	120000	119500	120000	119500	533
411	20230718	134800	3601703700	119600	119600	119600	119500	83
412	20230718	134700	3591784400	119600	119500	119600	119500	34
413	20230718	134600	3587719700	119600	119600	119600	119500	93
414	20230718	134500	3576605200	119500	119600	119600	119500	29
415	20230718	134400	3573138200	119600	119500	119600	119500	75
416	20230718	134300	3564174300	119500	119500	119600	119500	87
417	20230718	134200	3553777600	119500	119500	119600	119500	141
418	20230718	134100	3536927200	119500	119500	119600	119500	72
419	20230718	134000	3528322100	119500	119500	119600	119500	62
420	20230718	133900	3520912900	119500	119500	119600	119500	67
421	20230718	133800	3512906300	119500	119500	119600	119500	26
422	20230718	133700	3509799000	119500	119500	119600	119500	89
423	20230718	133600	3499162300	119500	119600	119600	119500	43
424	20230718	133500	3494022500	119600	119500	119600	119500	64
425	20230718	133400	3486374200	119500	119500	119600	119500	44
426	20230718	133300	3481116100	119500	119500	119600	119500	91
427	20230718	133200	3470241500	119600	119500	119600	119500	78
428	20230718	133100	3460918100	119500	119500	119600	119500	43
429	20230718	133000	3455779300	119500	119500	119500	119500	75
430	20230718	132900	3446816800	119500	119500	119600	119500	45
431	20230718	132800	3441439100	119600	119600	119600	119500	57
432	20230718	132700	3434627300	119500	119500	119500	119500	65
433	20230718	132600	3426859800	119500	119600	119600	119500	86
434	20230718	132500	3416575900	119500	119500	119500	119500	60
435	20230718	132400	3409405900	119500	119500	119600	119500	68
436	20230718	132300	3401279700	119600	119500	119600	119500	72
437	20230718	132200	3392675600	119500	119500	119600	119500	44
438	20230718	132100	3387416900	119500	119500	119600	119500	103
439	20230718	132000	3375107400	119500	119600	119600	119500	35
440	20230718	131900	3370924800	119500	119500	119600	119500	83
441	20230718	131800	3361006100	119500	119400	119500	119400	179
442	20230718	131700	3339615700	119500	119400	119500	119400	99
443	20230718	131600	3327789900	119400	119400	119400	119400	392
444	20230718	131500	3280985100	119400	119400	119500	119400	72
445	20230718	131400	3272388200	119400	119400	119400	119400	57
446	20230718	131300	3265582400	119400	119400	119500	119400	43
447	20230718	131200	3260447900	119400	119400	119400	119400	95
448	20230718	131100	3249104900	119400	119400	119500	119400	39
449	20230718	131000	3244448100	119400	119500	119500	119400	126
450	20230718	130900	3229393700	119600	119500	119600	119500	62
451	20230718	130800	3221984600	119500	119500	119600	119500	33
452	20230718	130700	3218041000	119500	119500	119600	119500	85
453	20230718	130600	3207881500	119600	119500	119600	119500	37
454	20230718	130500	3203458900	119500	119500	119600	119500	78
455	20230718	130400	3194137100	119500	119500	119600	119500	25
456	20230718	130300	3191149400	119500	119600	119600	119500	133
457	20230718	130200	3175244800	119600	119600	119700	119600	43
458	20230718	130100	3170101900	119600	119600	119600	119600	42
459	20230718	130000	3165078700	119600	119600	119600	119600	44
460	20230718	125900	3159816300	119600	119600	119700	119600	89
461	20230718	125800	3149171700	119600	119600	119700	119600	57
462	20230718	125700	3142354400	119600	119600	119700	119600	22
463	20230718	125600	3139723100	119600	119600	119700	119600	111
464	20230718	125500	3126446500	119700	119600	119700	119600	28
465	20230718	125400	3123097400	119700	119700	119700	119700	51
466	20230718	125300	3116992700	119700	119700	119700	119600	232
467	20230718	125200	3089229100	119700	119700	119700	119700	5
468	20230718	125100	3088630600	119700	119700	119700	119700	66
469	20230718	125000	3080730400	119800	119700	119800	119700	44
470	20230718	124900	3075463500	119700	119600	119800	119600	161
471	20230718	124800	3056195700	119600	119600	119700	119600	32
472	20230718	124700	3052368300	119600	119600	119600	119600	69
473	20230718	124600	3044115900	119600	119600	119700	119600	100
474	20230718	124500	3032155700	119600	119500	119600	119500	81
475	20230718	124400	3022472800	119500	119500	119600	119500	69
476	20230718	124300	3014227200	119500	119500	119600	119500	94
477	20230718	124200	3002994100	119500	119500	119600	119500	109
478	20230718	124100	2989967300	119600	119500	119600	119500	44
479	20230718	124000	2984708500	119500	119600	119700	119500	74
480	20230718	123900	2975860600	119500	119500	119600	119500	50
481	20230718	123800	2969884200	119500	119600	119600	119500	115
482	20230718	123700	2956132700	119600	119500	119700	119500	59
483	20230718	123600	2949076900	119600	119600	119600	119500	56
484	20230718	123500	2942382300	119500	119500	119600	119500	97
485	20230718	123400	2930787900	119500	119700	119800	119500	286
486	20230718	123300	2896567600	119700	119700	119700	119700	51
487	20230718	123200	2890462900	119800	119700	119800	119700	162
488	20230718	123100	2871071400	119700	119700	119800	119700	54
489	20230718	123000	2864606700	119700	119700	119800	119700	50
490	20230718	122900	2858621400	119800	119700	119800	119700	68
491	20230718	122800	2850480700	119700	119700	119800	119700	36
492	20230718	122700	2846171200	119700	119700	119800	119700	32
493	20230718	122600	2842340700	119700	119600	119800	119500	84
494	20230718	122500	2832287100	119600	119600	119600	119600	37
495	20230718	122400	2827861900	119600	119600	119700	119600	261
496	20230718	122300	2796645700	119700	119700	119700	119600	29
497	20230718	122200	2793175800	119600	119400	119700	119400	1208
498	20230718	122100	2648745300	119500	119400	119500	119400	32
499	20230718	122000	2644923200	119400	119400	119500	119400	74
500	20230718	121900	2636086900	119400	119500	119500	119400	43
501	20230718	121800	2630951700	119400	119400	119500	119400	58
502	20230718	121700	2624025800	119400	119500	119500	119400	38
503	20230718	121600	2619487700	119400	119400	119400	119400	51
504	20230718	121500	2613398300	119400	119400	119500	119400	78
505	20230718	121400	2604083400	119500	119400	119500	119400	48
506	20230718	121300	2598351000	119400	119500	119500	119400	155
507	20230718	121200	2579838900	119500	119500	119500	119400	127
508	20230718	121100	2564669200	119500	119500	119500	119500	111
509	20230718	121000	2551404700	119600	119600	119600	119500	66
510	20230718	120900	2543516600	119500	119500	119600	119500	14
511	20230718	120800	2541842800	119500	119500	119600	119500	103
512	20230718	120700	2529532700	119600	119500	119600	119500	32
513	20230718	120600	2525708200	119600	119500	119600	119500	78
514	20230718	120500	2516385500	119600	119500	119600	119500	37
515	20230718	120400	2511962700	119600	119600	119600	119500	113
516	20230718	120300	2498456200	119500	119500	119600	119500	45
517	20230718	120200	2493075500	119500	119600	119600	119500	46
518	20230718	120100	2487577700	119500	119500	119600	119500	88
519	20230718	120000	2477061600	119500	119600	119600	119500	36
520	20230718	115900	2472757600	119600	119500	119600	119500	90
521	20230718	115800	2461999700	119500	119600	119600	119300	68
522	20230718	115700	2453873600	119600	119500	119600	119500	70
523	20230718	115600	2445505900	119400	119300	119500	119300	255
524	20230718	115500	2415077300	119300	119500	119600	119300	98
525	20230718	115400	2403363500	119500	119300	119500	119300	240
526	20230718	115300	2374722200	119300	119400	119400	119300	54
527	20230718	115200	2368276500	119300	119300	119400	119300	77
528	20230718	115100	2359090200	119400	119400	119500	119300	124
529	20230718	115000	2344281900	119400	119400	119500	119400	53
530	20230718	114900	2337953500	119400	119400	119500	119400	63
531	20230718	114800	2330430200	119400	119400	119500	119300	83
532	20230718	114700	2320524200	119300	119400	119400	119300	49
533	20230718	114600	2314677400	119300	119400	119500	119300	76
534	20230718	114500	2305601500	119400	119300	119400	119300	95
535	20230718	114400	2294263400	119300	119400	119400	119300	58
536	20230718	114300	2287340100	119300	119400	119500	119300	57
537	20230718	114200	2280534500	119400	119500	119600	119400	75
538	20230718	114100	2271574300	119400	119400	119500	119400	64
539	20230718	114000	2263932000	119400	119500	119600	119400	49
540	20230718	113900	2258077400	119400	119400	119500	119400	100
541	20230718	113800	2246131200	119400	119600	119600	119300	23
542	20230718	113700	2243384800	119300	119300	119500	119300	99
543	20230718	113600	2231566600	119300	119600	119600	119300	61
544	20230718	113500	2224283200	119600	119300	119600	119300	83
545	20230718	113400	2214374600	119300	119500	119500	119300	103
546	20230718	113300	2202073300	119400	119400	119400	119300	85
547	20230718	113200	2191929200	119400	119300	119500	119300	105
548	20230718	113100	2179384100	119300	119200	119400	119200	131
549	20230718	113000	2163748200	119200	119400	119500	119200	81
550	20230718	112900	2154084400	119400	119300	119500	119300	169
551	20230718	112800	2133910300	119300	119200	119300	119200	241
552	20230718	112700	2105179900	119100	119100	119200	119100	87
553	20230718	112600	2094817300	119200	119100	119200	119100	223
554	20230718	112500	2068239600	119100	119200	119200	119100	235
555	20230718	112400	2040237800	119100	119100	119200	119100	187
556	20230718	112300	2017955500	119100	119100	119200	119100	125
557	20230718	112200	2003064900	119100	119100	119200	119100	67
558	20230718	112100	1995082300	119100	119200	119200	119100	101
559	20230718	112000	1983052500	119100	119200	119200	119100	46
560	20230718	111900	1977571400	119100	119100	119200	119100	40
561	20230718	111800	1972806300	119200	119300	119300	119100	183
562	20230718	111700	1950999200	119200	119200	119300	119200	75
563	20230718	111600	1942058200	119200	119300	119300	119200	60
564	20230718	111500	1934905900	119200	119300	119300	119200	134
565	20230718	111400	1918920800	119300	119400	119400	119300	78
566	20230718	111300	1909615100	119400	119300	119400	119300	45
567	20230718	111200	1904244300	119300	119300	119400	119300	77
568	20230718	111100	1895058000	119300	119300	119400	119300	242
569	20230718	111000	1866184900	119300	119400	119400	119300	13
570	20230718	110900	1864633900	119300	119300	119400	119300	103
571	20230718	110800	1852342800	119300	119300	119300	119300	41
572	20230718	110700	1847451500	119400	119400	119400	119300	88
573	20230718	110600	1836951300	119400	119500	119600	119300	361
574	20230718	110500	1793813300	119500	119500	119600	119500	157
575	20230718	110400	1775049900	119600	119500	119600	119500	77
576	20230718	110300	1765844200	119500	119500	119600	119500	37
577	20230718	110200	1761421300	119500	119500	119700	119500	373
578	20230718	110100	1716843700	119700	119600	119700	119500	32
579	20230718	110000	1713018000	119700	119400	119700	119300	250
580	20230718	105900	1683148800	119400	119300	119400	119300	54
581	20230718	105800	1676706200	119400	119400	119500	119300	97
582	20230718	105700	1665127000	119300	119500	119500	119300	496
583	20230718	105600	1605867900	119500	119600	119600	119500	88
584	20230718	105500	1595349100	119600	119700	119700	119500	113
585	20230718	105400	1581832300	119700	119700	119700	119500	68
586	20230718	105300	1573699300	119600	119700	119700	119600	89
587	20230718	105200	1563051900	119700	119700	119700	119600	35
588	20230718	105100	1558863600	119700	119700	119800	119600	122
589	20230718	105000	1544262400	119700	119600	119700	119500	51
590	20230718	104900	1538165300	119600	119600	119700	119600	136
591	20230718	104800	1521896600	119800	119700	119800	119700	23
592	20230718	104700	1519142300	119600	119600	119800	119600	186
593	20230718	104600	1496891700	119700	119600	119700	119600	20
594	20230718	104500	1494498200	119600	119600	119600	119500	94
595	20230718	104400	1483257000	119600	119700	119700	119600	108
596	20230718	104300	1470337700	119700	119900	120000	119600	133
597	20230718	104200	1454408800	119900	119700	120200	119700	44
598	20230718	104100	1449131300	119700	119400	120100	119400	244
599	20230718	104000	1419931200	119500	119700	119800	119300	917
600	20230718	103900	1310343500	119800	119700	119800	119700	64
601	20230718	103800	1302680700	119800	119900	119900	119800	211
602	20230718	103700	1277396800	119900	119900	120000	119900	44
603	20230718	103600	1272120000	119900	119700	119900	119700	188
604	20230718	103500	1249596100	119800	119900	120000	119700	173
605	20230718	103400	1228861400	119900	119900	119900	119800	48
606	20230718	103300	1223106600	119900	119800	119900	119800	84
607	20230718	103200	1213039200	119900	119800	119900	119800	28
608	20230718	103100	1209682900	119900	119900	120000	119900	102
609	20230718	103000	1197448900	120000	120000	120000	119800	169
610	20230718	102900	1177190000	120000	120200	120300	120000	285
611	20230718	102800	1142944800	120300	120300	120300	120200	112
612	20230718	102700	1129479600	120300	120200	120300	120200	69
613	20230718	102600	1121180100	120300	120200	120300	120200	60
614	20230718	102500	1113966500	120200	120100	120300	120100	128
615	20230718	102400	1098586900	120100	120200	120200	120000	40
616	20230718	102300	1093783700	120200	120300	120300	120200	98
617	20230718	102200	1082003600	120200	120300	120300	119900	451
618	20230718	102100	1027832300	120300	120300	120300	120200	22
619	20230718	102000	1025186300	120300	120300	120300	120200	255
620	20230718	101900	994514900	120300	120200	120300	120100	457
621	20230718	101800	939580800	120200	120100	120200	120100	142
622	20230718	101700	922522300	120100	120100	120100	120000	53
623	20230718	101600	916158800	120100	120100	120100	120000	80
624	20230718	101500	906553500	120100	120100	120100	120000	22
625	20230718	101400	903911900	120100	120000	120100	120000	55
626	20230718	101300	897306900	120100	120000	120100	120000	69
627	20230718	101200	889023500	120100	120000	120100	120000	27
628	20230718	101100	885781500	120100	120100	120100	120100	31
629	20230718	101000	882058400	120000	120100	120100	120000	50
630	20230718	100900	876056700	120000	120000	120200	120000	60
631	20230718	100800	868851300	120100	119900	120100	119900	91
632	20230718	100700	857926800	119900	120000	120000	119800	42
633	20230718	100600	852892300	120000	119800	120000	119800	20
634	20230718	100500	850495500	119700	119700	120000	119700	156
635	20230718	100400	831802800	119700	119600	119700	119500	55
636	20230718	100300	825227600	119600	119600	119600	119600	51
637	20230718	100200	819128000	119600	119600	119600	119600	20
638	20230718	100100	816736000	119600	119600	119600	119500	13
639	20230718	100000	815181600	119600	119700	119700	119500	182
640	20230718	095900	793413500	119700	119700	119700	119600	33
641	20230718	095800	789464500	119600	119600	119700	119600	95
642	20230718	095700	778101700	119700	119700	119700	119600	45
643	20230718	095600	772717200	119700	119700	119700	119700	27
644	20230718	095500	769485300	119700	119900	119900	119600	186
645	20230718	095400	747198600	119900	120000	120000	119700	90
646	20230718	095300	736410700	120000	119900	120000	119800	154
647	20230718	095200	717958900	120000	120000	120000	119900	9
648	20230718	095100	716879000	119800	119800	120000	119800	42
649	20230718	095000	711844100	120000	119800	120000	119600	167
650	20230718	094900	691840500	119800	119800	120000	119800	15
651	20230718	094800	690042700	120000	119700	120000	119700	93
652	20230718	094700	678905400	119700	119800	119800	119600	88
653	20230718	094600	668375500	119800	119800	119800	119700	57
654	20230718	094500	661550600	119800	120000	120000	119700	103
655	20230718	094400	649204600	119800	119800	120000	119700	54
656	20230718	094300	642737400	120000	119800	120000	119700	46
657	20230718	094200	637225100	119700	119900	120000	119700	107
658	20230718	094100	624399500	120000	120000	120100	120000	46
659	20230718	094000	618879400	120000	119800	120100	119800	319
660	20230718	093900	580600900	119800	119800	119800	119700	84
661	20230718	093800	570542500	119800	119800	119800	119800	30
662	20230718	093700	566948500	119800	119700	119800	119700	107
663	20230718	093600	554138000	119800	119800	119800	119800	18
664	20230718	093500	551981600	119800	120100	120100	119700	55
665	20230718	093400	545388900	120100	120100	120100	120100	27
666	20230718	093300	542146200	120000	120100	120100	120000	40
667	20230718	093200	537345400	120000	119700	120200	119700	336
668	20230718	093100	497068500	119600	119700	119700	119600	138
669	20230718	093000	480563400	119700	119700	119700	119600	147
670	20230718	092900	462980000	119600	119600	119700	119500	54
671	20230718	092800	456521700	119600	119600	119700	119600	87
672	20230718	092700	446113200	119600	119700	119700	119400	67
673	20230718	092600	438103600	119700	119800	119800	119600	123
674	20230718	092500	423390800	119700	119800	119900	119700	279
675	20230718	092400	389980100	119800	120100	120100	119800	96
676	20230718	092300	378464100	120100	120100	120100	120100	17
677	20230718	092200	376422400	120100	120000	120100	119900	94
678	20230718	092100	365141000	119900	119900	120000	119900	57
679	20230718	092000	358306400	119900	120000	120000	119700	144
680	20230718	091900	341056400	120000	120000	120000	119900	23
681	20230718	091800	338296800	119900	120000	120000	119900	149
682	20230718	091700	320424800	120000	120000	120000	120000	108
683	20230718	091600	307464800	120000	120100	120100	120000	74
684	20230718	091500	298582800	120100	120000	120100	120000	146
685	20230718	091400	281061600	120000	120100	120100	119900	115
686	20230718	091300	267264500	120100	120100	120100	120100	19
687	20230718	091200	264982600	120100	120000	120100	120000	26
688	20230718	091100	261860900	120100	120200	120300	120100	57
689	20230718	091000	255009900	120100	120100	120200	120000	107
690	20230718	090900	242164900	120100	120200	120200	120100	57
691	20230718	090800	235316000	120200	120000	120200	120000	142
692	20230718	090700	218262300	120000	120000	120200	119900	112
693	20230718	090600	204822000	119900	119800	119900	119800	157
694	20230718	090500	186005600	119600	119300	119700	119000	82
695	20230718	090400	176206400	119700	118900	119700	118800	138
696	20230718	090300	159748700	118800	119000	119100	118800	111
697	20230718	090200	146549800	118800	118800	119300	118800	165
698	20230718	090100	126906700	118800	118700	118800	118500	412
699	20230718	090000	78010800	118700	119000	119500	118600	656