KissMeData/425040/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	210400	8729527600	52900	52900	52900	52900	1829
3	20230718	210300	8729527600	52900	52900	52900	52900	0
4	20230718	210200	8729527600	52900	52900	52900	52900	0
5	20230718	210100	8729527600	52900	52900	52900	52900	0
6	20230718	210000	8729527600	52900	52900	52900	52900	0
7	20230718	205900	8729527600	52900	52900	52900	52900	0
8	20230718	205800	8729527600	52900	52900	52900	52900	0
9	20230718	205700	8729527600	52900	52900	52900	52900	0
10	20230718	205600	8729527600	52900	52900	52900	52900	0
11	20230718	205500	8729527600	52900	52900	52900	52900	0
12	20230718	205400	8729527600	52900	52900	52900	52900	0
13	20230718	205300	8729527600	52900	52900	52900	52900	0
14	20230718	205200	8729527600	52900	52900	52900	52900	0
15	20230718	205100	8729527600	52900	52900	52900	52900	0
16	20230718	205000	8729527600	52900	52900	52900	52900	0
17	20230718	204900	8729527600	52900	52900	52900	52900	0
18	20230718	204800	8729527600	52900	52900	52900	52900	0
19	20230718	204700	8729527600	52900	52900	52900	52900	0
20	20230718	204600	8729527600	52900	52900	52900	52900	0
21	20230718	204500	8729527600	52900	52900	52900	52900	0
22	20230718	204400	8729527600	52900	52900	52900	52900	0
23	20230718	204300	8729527600	52900	52900	52900	52900	0
24	20230718	204200	8729527600	52900	52900	52900	52900	0
25	20230718	204100	8729527600	52900	52900	52900	52900	0
26	20230718	204000	8729527600	52900	52900	52900	52900	0
27	20230718	203900	8729527600	52900	52900	52900	52900	0
28	20230718	203800	8729527600	52900	52900	52900	52900	0
29	20230718	203700	8729527600	52900	52900	52900	52900	0
30	20230718	203600	8729527600	52900	52900	52900	52900	0
31	20230718	203500	8729527600	52900	52900	52900	52900	0
32	20230718	203400	8729527600	52900	52900	52900	52900	1829
33	20230718	203300	8729527600	52900	52900	52900	52900	0
34	20230718	203200	8729527600	52900	52900	52900	52900	0
35	20230718	203100	8729527600	52900	52900	52900	52900	0
36	20230718	203000	8729527600	52900	52900	52900	52900	0
37	20230718	202900	8729527600	52900	52900	52900	52900	0
38	20230718	202800	8729527600	52900	52900	52900	52900	0
39	20230718	202700	8729527600	52900	52900	52900	52900	0
40	20230718	202600	8729527600	52900	52900	52900	52900	0
41	20230718	202500	8729527600	52900	52900	52900	52900	0
42	20230718	202400	8729527600	52900	52900	52900	52900	0
43	20230718	202300	8729527600	52900	52900	52900	52900	0
44	20230718	202200	8729527600	52900	52900	52900	52900	0
45	20230718	202100	8729527600	52900	52900	52900	52900	0
46	20230718	202000	8729527600	52900	52900	52900	52900	0
47	20230718	201900	8729527600	52900	52900	52900	52900	0
48	20230718	201800	8729527600	52900	52900	52900	52900	0
49	20230718	201700	8729527600	52900	52900	52900	52900	0
50	20230718	201600	8729527600	52900	52900	52900	52900	0
51	20230718	201500	8729527600	52900	52900	52900	52900	0
52	20230718	201400	8729527600	52900	52900	52900	52900	0
53	20230718	201300	8729527600	52900	52900	52900	52900	0
54	20230718	201200	8729527600	52900	52900	52900	52900	0
55	20230718	201100	8729527600	52900	52900	52900	52900	0
56	20230718	201000	8729527600	52900	52900	52900	52900	0
57	20230718	200900	8729527600	52900	52900	52900	52900	0
58	20230718	200800	8729527600	52900	52900	52900	52900	0
59	20230718	200700	8729527600	52900	52900	52900	52900	0
60	20230718	200600	8729527600	52900	52900	52900	52900	0
61	20230718	200500	8729527600	52900	52900	52900	52900	0
62	20230718	200400	8729527600	52900	52900	52900	52900	1829
63	20230718	200300	8729527600	52900	52900	52900	52900	0
64	20230718	200200	8729527600	52900	52900	52900	52900	0
65	20230718	200100	8729527600	52900	52900	52900	52900	0
66	20230718	200000	8729527600	52900	52900	52900	52900	0
67	20230718	195900	8729527600	52900	52900	52900	52900	0
68	20230718	195800	8729527600	52900	52900	52900	52900	0
69	20230718	195700	8729527600	52900	52900	52900	52900	0
70	20230718	195600	8729527600	52900	52900	52900	52900	0
71	20230718	195500	8729527600	52900	52900	52900	52900	0
72	20230718	195400	8729527600	52900	52900	52900	52900	0
73	20230718	195300	8729527600	52900	52900	52900	52900	0
74	20230718	195200	8729527600	52900	52900	52900	52900	0
75	20230718	195100	8729527600	52900	52900	52900	52900	0
76	20230718	195000	8729527600	52900	52900	52900	52900	0
77	20230718	194900	8729527600	52900	52900	52900	52900	0
78	20230718	194800	8729527600	52900	52900	52900	52900	0
79	20230718	194700	8729527600	52900	52900	52900	52900	0
80	20230718	194600	8729527600	52900	52900	52900	52900	0
81	20230718	194500	8729527600	52900	52900	52900	52900	0
82	20230718	194400	8729527600	52900	52900	52900	52900	0
83	20230718	194300	8729527600	52900	52900	52900	52900	0
84	20230718	194200	8729527600	52900	52900	52900	52900	0
85	20230718	194100	8729527600	52900	52900	52900	52900	0
86	20230718	194000	8729527600	52900	52900	52900	52900	0
87	20230718	193900	8729527600	52900	52900	52900	52900	0
88	20230718	193800	8729527600	52900	52900	52900	52900	0
89	20230718	193700	8729527600	52900	52900	52900	52900	0
90	20230718	193600	8729527600	52900	52900	52900	52900	0
91	20230718	193500	8729527600	52900	52900	52900	52900	0
92	20230718	193400	8729527600	52900	52900	52900	52900	1829
93	20230718	193300	8729527600	52900	52900	52900	52900	0
94	20230718	193200	8729527600	52900	52900	52900	52900	0
95	20230718	193100	8729527600	52900	52900	52900	52900	0
96	20230718	193000	8729527600	52900	52900	52900	52900	0
97	20230718	192900	8729527600	52900	52900	52900	52900	0
98	20230718	192800	8729527600	52900	52900	52900	52900	0
99	20230718	192700	8729527600	52900	52900	52900	52900	0
100	20230718	192600	8729527600	52900	52900	52900	52900	0
101	20230718	192500	8729527600	52900	52900	52900	52900	0
102	20230718	192400	8729527600	52900	52900	52900	52900	0
103	20230718	192300	8729527600	52900	52900	52900	52900	0
104	20230718	192200	8729527600	52900	52900	52900	52900	0
105	20230718	192100	8729527600	52900	52900	52900	52900	0
106	20230718	192000	8729527600	52900	52900	52900	52900	0
107	20230718	191900	8729527600	52900	52900	52900	52900	0
108	20230718	191800	8729527600	52900	52900	52900	52900	0
109	20230718	191700	8729527600	52900	52900	52900	52900	0
110	20230718	191600	8729527600	52900	52900	52900	52900	0
111	20230718	191500	8729527600	52900	52900	52900	52900	0
112	20230718	191400	8729527600	52900	52900	52900	52900	0
113	20230718	191300	8729527600	52900	52900	52900	52900	0
114	20230718	191200	8729527600	52900	52900	52900	52900	0
115	20230718	191100	8729527600	52900	52900	52900	52900	0
116	20230718	191000	8729527600	52900	52900	52900	52900	0
117	20230718	190900	8729527600	52900	52900	52900	52900	0
118	20230718	190800	8729527600	52900	52900	52900	52900	0
119	20230718	190700	8729527600	52900	52900	52900	52900	0
120	20230718	190600	8729527600	52900	52900	52900	52900	0
121	20230718	190500	8729527600	52900	52900	52900	52900	0
122	20230718	190400	8729527600	52900	52900	52900	52900	1829
123	20230718	190300	8729527600	52900	52900	52900	52900	0
124	20230718	190200	8729527600	52900	52900	52900	52900	0
125	20230718	190100	8729527600	52900	52900	52900	52900	0
126	20230718	190000	8729527600	52900	52900	52900	52900	0
127	20230718	185900	8729527600	52900	52900	52900	52900	0
128	20230718	185800	8729527600	52900	52900	52900	52900	0
129	20230718	185700	8729527600	52900	52900	52900	52900	0
130	20230718	185600	8729527600	52900	52900	52900	52900	0
131	20230718	185500	8729527600	52900	52900	52900	52900	0
132	20230718	185400	8729527600	52900	52900	52900	52900	0
133	20230718	185300	8729527600	52900	52900	52900	52900	0
134	20230718	185200	8729527600	52900	52900	52900	52900	0
135	20230718	185100	8729527600	52900	52900	52900	52900	0
136	20230718	185000	8729527600	52900	52900	52900	52900	0
137	20230718	184900	8729527600	52900	52900	52900	52900	0
138	20230718	184800	8729527600	52900	52900	52900	52900	0
139	20230718	184700	8729527600	52900	52900	52900	52900	0
140	20230718	184600	8729527600	52900	52900	52900	52900	0
141	20230718	184500	8729527600	52900	52900	52900	52900	0
142	20230718	184400	8729527600	52900	52900	52900	52900	0
143	20230718	184300	8729527600	52900	52900	52900	52900	0
144	20230718	184200	8729527600	52900	52900	52900	52900	0
145	20230718	184100	8729527600	52900	52900	52900	52900	0
146	20230718	184000	8729527600	52900	52900	52900	52900	0
147	20230718	183900	8729527600	52900	52900	52900	52900	0
148	20230718	183800	8729527600	52900	52900	52900	52900	0
149	20230718	183700	8729527600	52900	52900	52900	52900	0
150	20230718	183600	8729527600	52900	52900	52900	52900	0
151	20230718	183500	8729527600	52900	52900	52900	52900	0
152	20230718	183400	8729527600	52900	52900	52900	52900	1829
153	20230718	183300	8729527600	52900	52900	52900	52900	0
154	20230718	183200	8729527600	52900	52900	52900	52900	0
155	20230718	183100	8729527600	52900	52900	52900	52900	0
156	20230718	183000	8729527600	52900	52900	52900	52900	0
157	20230718	182900	8729527600	52900	52900	52900	52900	0
158	20230718	182800	8729527600	52900	52900	52900	52900	0
159	20230718	182700	8729527600	52900	52900	52900	52900	0
160	20230718	182600	8729527600	52900	52900	52900	52900	0
161	20230718	182500	8729527600	52900	52900	52900	52900	0
162	20230718	182400	8729527600	52900	52900	52900	52900	0
163	20230718	182300	8729527600	52900	52900	52900	52900	0
164	20230718	182200	8729527600	52900	52900	52900	52900	0
165	20230718	182100	8729527600	52900	52900	52900	52900	0
166	20230718	182000	8729527600	52900	52900	52900	52900	0
167	20230718	181900	8729527600	52900	52900	52900	52900	0
168	20230718	181800	8729527600	52900	52900	52900	52900	0
169	20230718	181700	8729527600	52900	52900	52900	52900	0
170	20230718	181600	8729527600	52900	52900	52900	52900	0
171	20230718	181500	8729527600	52900	52900	52900	52900	0
172	20230718	181400	8729527600	52900	52900	52900	52900	0
173	20230718	181300	8729527600	52900	52900	52900	52900	0
174	20230718	181200	8729527600	52900	52900	52900	52900	0
175	20230718	181100	8729527600	52900	52900	52900	52900	0
176	20230718	181000	8729527600	52900	52900	52900	52900	0
177	20230718	180900	8729527600	52900	52900	52900	52900	0
178	20230718	180800	8729527600	52900	52900	52900	52900	0
179	20230718	180700	8729527600	52900	52900	52900	52900	0
180	20230718	180600	8729527600	52900	52900	52900	52900	0
181	20230718	180500	8729527600	52900	52900	52900	52900	0
182	20230718	180400	8729527600	52900	52900	52900	52900	1829
183	20230718	180300	8729527600	52900	52900	52900	52900	0
184	20230718	180200	8729527600	52900	52900	52900	52900	0
185	20230718	180100	8729527600	52900	52900	52900	52900	0
186	20230718	180000	8729527600	52900	52900	52900	52900	0
187	20230718	175900	8729527600	52900	52900	52900	52900	0
188	20230718	175800	8729527600	52900	52900	52900	52900	0
189	20230718	175700	8729527600	52900	52900	52900	52900	0
190	20230718	175600	8729527600	52900	52900	52900	52900	0
191	20230718	175500	8729527600	52900	52900	52900	52900	0
192	20230718	175400	8729527600	52900	52900	52900	52900	0
193	20230718	175300	8729527600	52900	52900	52900	52900	0
194	20230718	175200	8729527600	52900	52900	52900	52900	0
195	20230718	175100	8729527600	52900	52900	52900	52900	0
196	20230718	175000	8729527600	52900	52900	52900	52900	0
197	20230718	174900	8729527600	52900	52900	52900	52900	0
198	20230718	174800	8729527600	52900	52900	52900	52900	0
199	20230718	174700	8729527600	52900	52900	52900	52900	0
200	20230718	174600	8729527600	52900	52900	52900	52900	0
201	20230718	174500	8729527600	52900	52900	52900	52900	0
202	20230718	174400	8729527600	52900	52900	52900	52900	0
203	20230718	174300	8729527600	52900	52900	52900	52900	0
204	20230718	174200	8729527600	52900	52900	52900	52900	0
205	20230718	174100	8729527600	52900	52900	52900	52900	0
206	20230718	174000	8729527600	52900	52900	52900	52900	0
207	20230718	173900	8729527600	52900	52900	52900	52900	0
208	20230718	173800	8729527600	52900	52900	52900	52900	0
209	20230718	173700	8729527600	52900	52900	52900	52900	0
210	20230718	173600	8729527600	52900	52900	52900	52900	0
211	20230718	173500	8729527600	52900	52900	52900	52900	0
212	20230718	173400	8729527600	52900	52900	52900	52900	1829
213	20230718	173300	8729527600	52900	52900	52900	52900	0
214	20230718	173200	8729527600	52900	52900	52900	52900	0
215	20230718	173100	8729527600	52900	52900	52900	52900	0
216	20230718	173000	8729527600	52900	52900	52900	52900	0
217	20230718	172900	8729527600	52900	52900	52900	52900	0
218	20230718	172800	8729527600	52900	52900	52900	52900	0
219	20230718	172700	8729527600	52900	52900	52900	52900	0
220	20230718	172600	8729527600	52900	52900	52900	52900	0
221	20230718	172500	8729527600	52900	52900	52900	52900	0
222	20230718	172400	8729527600	52900	52900	52900	52900	0
223	20230718	172300	8729527600	52900	52900	52900	52900	0
224	20230718	172200	8729527600	52900	52900	52900	52900	0
225	20230718	172100	8729527600	52900	52900	52900	52900	0
226	20230718	172000	8729527600	52900	52900	52900	52900	0
227	20230718	171900	8729527600	52900	52900	52900	52900	0
228	20230718	171800	8729527600	52900	52900	52900	52900	0
229	20230718	171700	8729527600	52900	52900	52900	52900	0
230	20230718	171600	8729527600	52900	52900	52900	52900	0
231	20230718	171500	8729527600	52900	52900	52900	52900	0
232	20230718	171400	8729527600	52900	52900	52900	52900	0
233	20230718	171300	8729527600	52900	52900	52900	52900	0
234	20230718	171200	8729527600	52900	52900	52900	52900	0
235	20230718	171100	8729527600	52900	52900	52900	52900	0
236	20230718	171000	8729527600	52900	52900	52900	52900	0
237	20230718	170900	8729527600	52900	52900	52900	52900	0
238	20230718	170800	8729527600	52900	52900	52900	52900	0
239	20230718	170700	8729527600	52900	52900	52900	52900	0
240	20230718	170600	8729527600	52900	52900	52900	52900	0
241	20230718	170500	8729527600	52900	52900	52900	52900	0
242	20230718	170400	8729527600	52900	52900	52900	52900	1829
243	20230718	170300	8729527600	52900	52900	52900	52900	0
244	20230718	170200	8729527600	52900	52900	52900	52900	0
245	20230718	170100	8729527600	52900	52900	52900	52900	0
246	20230718	170000	8729527600	52900	52900	52900	52900	0
247	20230718	165900	8729527600	52900	52900	52900	52900	0
248	20230718	165800	8729527600	52900	52900	52900	52900	0
249	20230718	165700	8729527600	52900	52900	52900	52900	0
250	20230718	165600	8729527600	52900	52900	52900	52900	0
251	20230718	165500	8729527600	52900	52900	52900	52900	0
252	20230718	165400	8729527600	52900	52900	52900	52900	0
253	20230718	165300	8729527600	52900	52900	52900	52900	0
254	20230718	165200	8729527600	52900	52900	52900	52900	0
255	20230718	165100	8729527600	52900	52900	52900	52900	0
256	20230718	165000	8729527600	52900	52900	52900	52900	0
257	20230718	164900	8729527600	52900	52900	52900	52900	0
258	20230718	164800	8729527600	52900	52900	52900	52900	0
259	20230718	164700	8729527600	52900	52900	52900	52900	0
260	20230718	164600	8729527600	52900	52900	52900	52900	0
261	20230718	164500	8729527600	52900	52900	52900	52900	0
262	20230718	164400	8729527600	52900	52900	52900	52900	0
263	20230718	164300	8729527600	52900	52900	52900	52900	0
264	20230718	164200	8729527600	52900	52900	52900	52900	0
265	20230718	164100	8729527600	52900	52900	52900	52900	0
266	20230718	164000	8729527600	52900	52900	52900	52900	0
267	20230718	163900	8729527600	52900	52900	52900	52900	0
268	20230718	163800	8729527600	52900	52900	52900	52900	0
269	20230718	163700	8729527600	52900	52900	52900	52900	0
270	20230718	163600	8729527600	52900	52900	52900	52900	0
271	20230718	163500	8729527600	52900	52900	52900	52900	0
272	20230718	163400	8729527600	52900	52900	52900	52900	1829
273	20230718	163300	8729527600	52900	52900	52900	52900	0
274	20230718	163200	8729527600	52900	52900	52900	52900	0
275	20230718	163100	8729527600	52900	52900	52900	52900	0
276	20230718	163000	8729527600	52900	52900	52900	52900	0
277	20230718	162900	8729527600	52900	52900	52900	52900	0
278	20230718	162800	8729527600	52900	52900	52900	52900	0
279	20230718	162700	8729527600	52900	52900	52900	52900	0
280	20230718	162600	8729527600	52900	52900	52900	52900	0
281	20230718	162500	8729527600	52900	52900	52900	52900	0
282	20230718	162400	8729527600	52900	52900	52900	52900	0
283	20230718	162300	8729527600	52900	52900	52900	52900	0
284	20230718	162200	8729527600	52900	52900	52900	52900	0
285	20230718	162100	8729527600	52900	52900	52900	52900	0
286	20230718	162000	8729527600	52900	52900	52900	52900	0
287	20230718	161900	8729527600	52900	52900	52900	52900	0
288	20230718	161800	8729527600	52900	52900	52900	52900	0
289	20230718	161700	8729527600	52900	52900	52900	52900	0
290	20230718	161600	8729527600	52900	52900	52900	52900	0
291	20230718	161500	8729527600	52900	52900	52900	52900	0
292	20230718	161400	8729527600	52900	52900	52900	52900	0
293	20230718	161300	8729527600	52900	52900	52900	52900	0
294	20230718	161200	8729527600	52900	52900	52900	52900	0
295	20230718	161100	8729527600	52900	52900	52900	52900	0
296	20230718	161000	8729527600	52900	52900	52900	52900	0
297	20230718	160900	8729527600	52900	52900	52900	52900	0
298	20230718	160800	8729527600	52900	52900	52900	52900	0
299	20230718	160700	8729527600	52900	52900	52900	52900	0
300	20230718	160600	8729527600	52900	52900	52900	52900	0
301	20230718	160500	8729527600	52900	52900	52900	52900	0
302	20230718	160400	8729527600	52900	52900	52900	52900	1829
303	20230718	160300	8729527600	52900	52900	52900	52900	0
304	20230718	160200	8729527600	52900	52900	52900	52900	0
305	20230718	160100	8729527600	52900	52900	52900	52900	0
306	20230718	160000	8729527600	52900	52900	52900	52900	0
307	20230718	155900	8729527600	52900	52900	52900	52900	0
308	20230718	155800	8729527600	52900	52900	52900	52900	0
309	20230718	155700	8729527600	52900	52900	52900	52900	0
310	20230718	155600	8729527600	52900	52900	52900	52900	0
311	20230718	155500	8729527600	52900	52900	52900	52900	0
312	20230718	155400	8729527600	52900	52900	52900	52900	0
313	20230718	155300	8729527600	52900	52900	52900	52900	0
314	20230718	155200	8729527600	52900	52900	52900	52900	0
315	20230718	155100	8729527600	52900	52900	52900	52900	0
316	20230718	155000	8729527600	52900	52900	52900	52900	0
317	20230718	154900	8729527600	52900	52900	52900	52900	0
318	20230718	154800	8729527600	52900	52900	52900	52900	0
319	20230718	154700	8729527600	52900	52900	52900	52900	0
320	20230718	154600	8729527600	52900	52900	52900	52900	0
321	20230718	154500	8729527600	52900	52900	52900	52900	0
322	20230718	154400	8729527600	52900	52900	52900	52900	0
323	20230718	154300	8729527600	52900	52900	52900	52900	0
324	20230718	154200	8729527600	52900	52900	52900	52900	0
325	20230718	154100	8729527600	52900	52900	52900	52900	0
326	20230718	154000	8729527600	52900	52900	52900	52900	0
327	20230718	153900	8729527600	52900	52900	52900	52900	0
328	20230718	153800	8729527600	52900	52900	52900	52900	0
329	20230718	153700	8729527600	52900	52900	52900	52900	0
330	20230718	153600	8729527600	52900	52900	52900	52900	0
331	20230718	153500	8729527600	52900	52900	52900	52900	0
332	20230718	153400	8729527600	52900	52900	52900	52900	1829
333	20230718	153300	8729527600	52900	52900	52900	52900	0
334	20230718	153200	8729527600	52900	52900	52900	52900	0
335	20230718	153100	8729527600	52900	52900	52900	52900	0
336	20230718	153000	8729527600	52900	52900	52900	52900	1829
337	20230718	152900	8632773500	52600	52600	52600	52600	0
338	20230718	152800	8632773500	52600	52600	52600	52600	0
339	20230718	152700	8632773500	52600	52600	52600	52600	0
340	20230718	152600	8632773500	52600	52600	52600	52600	0
341	20230718	152500	8632773500	52600	52600	52600	52600	0
342	20230718	152400	8632773500	52600	52600	52600	52600	0
343	20230718	152300	8632773500	52600	52600	52600	52600	0
344	20230718	152200	8632773500	52600	52600	52600	52600	0
345	20230718	152100	8632773500	52600	52600	52600	52600	0
346	20230718	152000	8632773500	52600	52600	52600	52600	0
347	20230718	151900	8632773500	52600	52400	52600	52400	203
348	20230718	151800	8622118900	52600	52300	52600	52300	333
349	20230718	151700	8604656800	52500	52300	52500	52200	622
350	20230718	151600	8572128400	52400	52600	52600	52300	661
351	20230718	151500	8537539100	52300	52200	53000	52100	5105
352	20230718	151400	8268484600	52200	52300	52400	52100	730
353	20230718	151300	8230385700	52200	52200	52300	52200	752
354	20230718	151200	8191121400	52300	52400	52400	52200	467
355	20230718	151100	8166724200	52400	52300	52400	52300	247
356	20230718	151000	8153800400	52300	52400	52400	52300	280
357	20230718	150900	8139143100	52400	52300	52400	52300	107
358	20230718	150800	8133546600	52300	52400	52400	52300	167
359	20230718	150700	8124796800	52400	52400	52400	52300	70
360	20230718	150600	8121128900	52400	52500	52500	52300	492
361	20230718	150500	8095387800	52300	52300	52400	52300	55
362	20230718	150400	8092506600	52400	52400	52400	52400	21
363	20230718	150300	8091406200	52400	52400	52400	52400	35
364	20230718	150200	8089572200	52400	52400	52400	52200	64
365	20230718	150100	8086220900	52400	52300	52400	52300	26
366	20230718	150000	8084859800	52400	52200	52400	52200	114
367	20230718	145900	8078906400	52300	52300	52400	52300	439
368	20230718	145800	8055942400	52400	52500	52500	52400	373
369	20230718	145700	8036395300	52500	52400	52500	52400	286
370	20230718	145600	8021408500	52500	52500	52500	52400	333
371	20230718	145500	8003954800	52400	52500	52500	52400	117
372	20230718	145400	7997822600	52500	52500	52500	52400	421
373	20230718	145300	7975739700	52400	52500	52500	52400	177
374	20230718	145200	7966457800	52400	52500	52500	52400	131
375	20230718	145100	7959581700	52400	52500	52500	52400	116
376	20230718	145000	7953502200	52500	52500	52500	52400	247
377	20230718	144900	7940536700	52500	52500	52500	52400	129
378	20230718	144800	7933774600	52400	52600	52600	52400	392
379	20230718	144700	7913203800	52600	52600	52700	52500	175
380	20230718	144600	7904009000	52500	52500	52600	52500	111
381	20230718	144500	7898181300	52400	52600	52600	52400	185
382	20230718	144400	7888478800	52600	52600	52600	52400	137
383	20230718	144300	7881282600	52500	52400	52600	52400	127
384	20230718	144200	7874625100	52500	52500	52600	52500	213
385	20230718	144100	7863440900	52500	52500	52600	52500	113
386	20230718	144000	7857507200	52400	52500	52500	52400	175
387	20230718	143900	7848329900	52400	52400	52500	52300	272
388	20230718	143800	7834086300	52400	52300	52500	52300	228
389	20230718	143700	7822133700	52400	52200	52400	52200	253
390	20230718	143600	7808905200	52200	52300	52300	52200	194
391	20230718	143500	7798776800	52200	52200	52300	52200	176
392	20230718	143400	7789588500	52200	52100	52200	52100	1635
393	20230718	143300	7704281500	52200	52200	52200	52200	328
394	20230718	143200	7687159900	52200	52200	52300	52200	202
395	20230718	143100	7676605100	52200	52200	52300	52100	554
396	20230718	143000	7647703500	52300	52300	52300	52200	134
397	20230718	142900	7640705500	52200	52200	52200	52200	446
398	20230718	142800	7617424300	52100	52200	52300	52100	264
399	20230718	142700	7603652800	52200	52300	52300	52200	161
400	20230718	142600	7595242100	52300	52200	52300	52200	96
401	20230718	142500	7590222400	52200	52200	52400	52200	393
402	20230718	142400	7569690200	52300	52100	52300	52100	128
403	20230718	142300	7563009100	52100	52100	52300	52100	294
404	20230718	142200	7547671300	52200	52200	52300	52200	207
405	20230718	142100	7536863300	52200	52200	52300	52200	413
406	20230718	142000	7515297600	52200	52200	52300	52100	338
407	20230718	141900	7497653300	52300	52200	52300	52200	261
408	20230718	141800	7484013100	52200	52200	52200	52100	1510
409	20230718	141700	7405238300	52200	52300	52400	52200	1156
410	20230718	141600	7344825000	52300	52400	52400	52300	230
411	20230718	141500	7332791900	52300	52500	52500	52300	79
412	20230718	141400	7328651800	52400	52500	52500	52400	254
413	20230718	141300	7315341000	52500	52600	52600	52400	399
414	20230718	141200	7294361600	52600	52400	52700	52400	244
415	20230718	141100	7281547100	52400	52400	52500	52400	244
416	20230718	141000	7268756600	52400	52400	52400	52300	98
417	20230718	140900	7263621800	52400	52400	52400	52300	229
418	20230718	140800	7251632200	52300	52500	52500	52300	82
419	20230718	140700	7247334800	52600	52600	52700	52300	132
420	20230718	140600	7240402100	52600	52400	52600	52300	746
421	20230718	140500	7201228600	52400	52400	52400	52300	218
422	20230718	140400	7189805600	52300	52300	52400	52300	222
423	20230718	140300	7178183100	52300	52400	52400	52300	147
424	20230718	140200	7170491100	52300	52400	52400	52200	570
425	20230718	140100	7140698900	52400	52500	52500	52400	18
426	20230718	140000	7139755300	52400	52400	52400	52300	141
427	20230718	135900	7132377400	52300	52400	52500	52300	1243
428	20230718	135800	7067280700	52400	52500	52500	52400	223
429	20230718	135700	7055584500	52500	52600	52600	52400	1023
430	20230718	135600	7001885200	52600	52700	52700	52600	390
431	20230718	135500	6981369900	52800	52700	52800	52700	837
432	20230718	135400	6937191900	52700	52500	52800	52500	722
433	20230718	135300	6899153000	52600	52600	52600	52500	140
434	20230718	135200	6891789300	52600	52500	52600	52500	487
435	20230718	135100	6866194800	52500	52600	52600	52500	133
436	20230718	135000	6859208400	52500	52500	52600	52500	739
437	20230718	134900	6820404500	52500	52600	52600	52500	113
438	20230718	134800	6814471100	52600	52500	52600	52500	256
439	20230718	134700	6801024900	52600	52500	52600	52500	140
440	20230718	134600	6793672400	52600	52600	52600	52500	115
441	20230718	134500	6787633200	52500	52500	52600	52500	301
442	20230718	134400	6771824700	52600	52500	52600	52500	141
443	20230718	134300	6764417700	52500	52400	52600	52400	283
444	20230718	134200	6749563100	52500	52500	52500	52400	284
445	20230718	134100	6734672200	52500	52500	52700	52400	271
446	20230718	134000	6720445100	52400	52500	52500	52400	207
447	20230718	133900	6709587400	52500	52500	52600	52400	585
448	20230718	133800	6678898500	52600	52400	52600	52400	602
449	20230718	133700	6647303300	52400	52500	52500	52400	310
450	20230718	133600	6631053700	52500	52500	52600	52400	441
451	20230718	133500	6607923700	52500	52500	52600	52400	224
452	20230718	133400	6596166000	52500	52600	52600	52500	446
453	20230718	133300	6572748800	52600	52600	52600	52500	828
454	20230718	133200	6529225300	52700	52900	52900	52700	1372
455	20230718	133100	6456832900	52800	52900	52900	52800	117
456	20230718	133000	6450654000	52900	53000	53100	52900	930
457	20230718	132900	6401366600	53000	53000	53100	52900	247
458	20230718	132800	6388275600	53000	53000	53100	53000	257
459	20230718	132700	6374653600	53000	52900	53000	52900	523
460	20230718	132600	6346944800	52900	52900	53000	52900	734
461	20230718	132500	6308053300	52900	53000	53000	52900	572
462	20230718	132400	6277755800	52900	53000	53000	52900	778
463	20230718	132300	6236523800	53000	52900	53000	52900	56
464	20230718	132200	6233556800	52900	53000	53000	52900	231
465	20230718	132100	6221326100	53000	53000	53100	52900	764
466	20230718	132000	6180838000	53000	53000	53000	53000	395
467	20230718	131900	6159903000	52900	52900	52900	52900	609
468	20230718	131800	6127686900	52900	52900	53000	52900	1783
469	20230718	131700	6033319300	53000	53000	53100	52900	635
470	20230718	131600	5999670900	53000	52900	53000	52900	631
471	20230718	131500	5966240300	53000	53000	53000	52900	714
472	20230718	131400	5928408700	53000	53000	53100	52900	965
473	20230718	131300	5877268800	52900	53000	53000	52900	715
474	20230718	131200	5839392600	53000	53100	53100	52900	534
475	20230718	131100	5811105100	53100	53000	53100	52900	715
476	20230718	131000	5773222000	53000	53000	53100	52800	720
477	20230718	130900	5735093300	52900	53000	53000	52900	433
478	20230718	130800	5712161400	53000	53000	53100	53000	613
479	20230718	130700	5679670900	53000	53100	53200	53000	481
480	20230718	130600	5654131500	53100	53100	53200	53100	959
481	20230718	130500	5603205800	53100	53200	53200	53100	449
482	20230718	130400	5579356300	53200	53100	53200	53000	721
483	20230718	130300	5541105300	53000	53300	53300	53000	1551
484	20230718	130200	5458768900	53200	53400	53400	53200	512
485	20230718	130100	5431478400	53400	53400	53400	53300	1658
486	20230718	130000	5342968300	53400	53300	53400	53300	150
487	20230718	125900	5334966300	53300	53500	53500	53200	1053
488	20230718	125800	5278810100	53500	53700	53800	53400	1564
489	20230718	125700	5195004900	53700	53700	53800	53600	2421
490	20230718	125600	5064966100	53700	53200	53700	53200	10897
491	20230718	125500	4482166100	53100	53000	53100	52800	1846
492	20230718	125400	4384326000	52900	52900	53000	52900	272
493	20230718	125300	4369932100	53000	52900	53000	52800	412
494	20230718	125200	4348136500	53000	53000	53000	52900	188
495	20230718	125100	4338176500	53000	53100	53100	53000	853
496	20230718	125000	4292961000	53000	53100	53100	53000	135
497	20230718	124900	4285794300	53000	53100	53100	52900	160
498	20230718	124800	4277309900	53100	52900	53100	52800	2277
499	20230718	124700	4156851500	52800	52600	52800	52600	1202
500	20230718	124600	4093454100	52600	52700	52700	52600	91
501	20230718	124500	4088660900	52800	52600	52800	52600	364
502	20230718	124400	4069477800	52600	52500	52600	52500	286
503	20230718	124300	4054435700	52500	52500	52500	52500	165
504	20230718	124200	4045773200	52400	52500	52500	52400	219
505	20230718	124100	4034276600	52500	52500	52500	52500	0
506	20230718	124000	4034276600	52500	52500	52500	52400	49
507	20230718	123900	4031705300	52400	52400	52500	52400	23
508	20230718	123800	4030499100	52400	52400	52500	52400	34
509	20230718	123700	4028716400	52500	52400	52500	52400	36
510	20230718	123600	4026826700	52500	52400	52500	52300	38
511	20230718	123500	4024833100	52300	52300	52400	52300	326
512	20230718	123400	4007770600	52400	52200	52400	52200	188
513	20230718	123300	3997933200	52200	52200	52300	52200	45
514	20230718	123200	3995580100	52200	52200	52300	52200	49
515	20230718	123100	3993021300	52200	52200	52300	52200	45
516	20230718	123000	3990672200	52200	52200	52200	52100	38
517	20230718	122900	3988688800	52100	52100	52100	52100	14
518	20230718	122800	3987959400	52200	52200	52200	52200	10
519	20230718	122700	3987437400	52100	52000	52200	52000	279
520	20230718	122600	3972899900	52000	52000	52000	52000	237
521	20230718	122500	3960575900	51900	52000	52000	51900	312
522	20230718	122400	3944382100	51900	52000	52000	51900	226
523	20230718	122300	3932649100	52000	52000	52000	51900	50
524	20230718	122200	3930050100	51900	52000	52000	51900	153
525	20230718	122100	3922108300	52000	51900	52000	51900	243
526	20230718	122000	3909492600	51900	52000	52000	51900	13
527	20230718	121900	3908816900	52000	51900	52000	51900	21
528	20230718	121800	3907726000	51900	52000	52000	51900	38
529	20230718	121700	3905750200	51900	52000	52100	51900	17
530	20230718	121600	3904866400	52100	51800	52100	51800	1136
531	20230718	121500	3845905900	51900	52000	52100	51900	847
532	20230718	121400	3801882900	52000	52000	52100	52000	369
533	20230718	121300	3782693900	52100	52100	52100	52100	10
534	20230718	121200	3782172900	52100	52300	52300	52100	687
535	20230718	121100	3746374000	52100	52200	52200	52100	19
536	20230718	121000	3745383100	52100	52100	52100	52100	60
537	20230718	120900	3742257100	52200	52300	52300	52200	43
538	20230718	120800	3740009700	52200	52200	52200	52100	1719
539	20230718	120700	3650279000	52100	52200	52200	52100	221
540	20230718	120600	3638743000	52200	52100	52200	52100	46
541	20230718	120500	3636344500	52200	52200	52200	52200	36
542	20230718	120400	3634465300	52100	52100	52200	52100	152
543	20230718	120300	3626536100	52200	52200	52200	52200	53
544	20230718	120200	3623769500	52200	52100	52300	52100	44
545	20230718	120100	3621470300	52200	52200	52300	52200	642
546	20230718	120000	3587956900	52300	52300	52300	52300	542
547	20230718	115900	3559610300	52300	52400	52400	52300	124
548	20230718	115800	3553121500	52300	52300	52300	52300	9
549	20230718	115700	3552650800	52400	52300	52400	52300	63
550	20230718	115600	3549354900	52400	52300	52400	52300	54
551	20230718	115500	3546526600	52300	52400	52400	52300	20
552	20230718	115400	3545479600	52300	52200	52400	52200	56
553	20230718	115300	3542546000	52200	52300	52400	52200	53
554	20230718	115200	3539772500	52300	52300	52300	52300	2
555	20230718	115100	3539667900	52300	52200	52300	52200	11
556	20230718	115000	3539093500	52200	52300	52400	52200	229
557	20230718	114900	3527114300	52300	52400	52400	52300	30
558	20230718	114800	3525543500	52400	52400	52400	52400	10
559	20230718	114700	3525019500	52300	52400	52400	52300	75
560	20230718	114600	3521094300	52300	52400	52500	52300	235
561	20230718	114500	3508803500	52400	52400	52400	52300	522
562	20230718	114400	3481451600	52300	52400	52400	52300	47
563	20230718	114300	3478989100	52400	52300	52400	52300	33
564	20230718	114200	3477262500	52400	52400	52500	52400	225
565	20230718	114100	3465457100	52400	52300	52500	52300	85
566	20230718	114000	3461000100	52200	52500	52500	52200	15
567	20230718	113900	3460213800	52400	52400	52400	52400	10
568	20230718	113800	3459689800	52500	52400	52600	52400	87
569	20230718	113700	3455121000	52400	52400	52400	52400	28
570	20230718	113600	3453653800	52300	52400	52400	52300	31
571	20230718	113500	3452031500	52300	52300	52300	52300	21
572	20230718	113400	3450933200	52400	52300	52400	52200	146
573	20230718	113300	3443285600	52200	52400	52400	52200	285
574	20230718	113200	3428379100	52400	52400	52400	52300	34
575	20230718	113100	3426599400	52300	52400	52400	52300	159
576	20230718	113000	3418280800	52300	52500	52500	52300	160
577	20230718	112900	3409889500	52500	52400	52500	52300	24
578	20230718	112800	3408632200	52400	52400	52400	52300	253
579	20230718	112700	3395376700	52400	52400	52400	52400	10
580	20230718	112600	3394852700	52300	52300	52300	52300	25
581	20230718	112500	3393545200	52400	52500	52600	52400	79
582	20230718	112400	3389397100	52500	52400	52500	52400	856
583	20230718	112300	3344489500	52400	52400	52500	52400	34
584	20230718	112200	3342705700	52400	52400	52500	52400	54
585	20230718	112100	3339872500	52500	52500	52500	52500	33
586	20230718	112000	3338140000	52500	52500	52600	52500	48
587	20230718	111900	3335619000	52500	52400	52600	52400	102
588	20230718	111800	3330268800	52400	52500	52600	52400	59
589	20230718	111700	3327168900	52500	52500	52600	52500	23
590	20230718	111600	3325960300	52500	52200	52500	52200	304
591	20230718	111500	3310001900	52300	52500	52500	52300	33
592	20230718	111400	3308272500	52500	52400	52500	52400	174
593	20230718	111300	3299150800	52300	52300	52400	52300	31
594	20230718	111200	3297528400	52300	52400	52400	52300	77
595	20230718	111100	3293500100	52300	52300	52300	52200	154
596	20230718	111000	3285446800	52300	52300	52300	52200	44
597	20230718	110900	3283146000	52200	52300	52300	52200	57
598	20230718	110800	3280166400	52300	52300	52300	52300	0
599	20230718	110700	3280166400	52300	52300	52300	52200	89
600	20230718	110600	3275517000	52100	52200	52200	52100	300
601	20230718	110500	3259885900	52200	52200	52300	52200	24
602	20230718	110400	3258632100	52200	52100	52200	52100	76
603	20230718	110300	3254671100	52200	52100	52200	52100	188
604	20230718	110200	3244867700	52100	52200	52200	52100	563
605	20230718	110100	3215531900	52300	52100	52300	52100	33
606	20230718	110000	3213807700	52100	52200	52300	52100	55
607	20230718	105900	3210934900	52200	52200	52200	52100	17
608	20230718	105800	3210048000	52200	52200	52200	52100	387
609	20230718	105700	3189874300	52200	52200	52200	52200	36
610	20230718	105600	3187995100	52100	52200	52300	52100	137
611	20230718	105500	3180855800	52200	52300	52300	52200	115
612	20230718	105400	3174849400	52400	52300	52400	52200	33
613	20230718	105300	3173123600	52500	52300	52500	52300	121
614	20230718	105200	3166783400	52300	52200	52400	52200	55
615	20230718	105100	3163909500	52200	52200	52300	52200	164
616	20230718	105000	3155346000	52300	52200	52300	52100	122
617	20230718	104900	3148987700	52300	52100	52300	52100	201
618	20230718	104800	3138495300	52200	52100	52200	52100	347
619	20230718	104700	3120415600	52200	52300	52400	52200	292
620	20230718	104600	3105153600	52300	52200	52400	52200	167
621	20230718	104500	3096430000	52300	52100	52300	52100	114
622	20230718	104400	3090470000	52200	52200	52200	52200	181
623	20230718	104300	3081021800	52200	52300	52300	52200	36
624	20230718	104200	3079140900	52300	52300	52300	52200	62
625	20230718	104100	3075900500	52200	52200	52300	52100	180
626	20230718	104000	3066511300	52300	52300	52300	52200	411
627	20230718	103900	3045031000	52300	52500	52600	52300	157
628	20230718	103800	3036800400	52500	52400	52500	52400	80
629	20230718	103700	3032604000	52500	52600	52600	52400	354
630	20230718	103600	3014040100	52500	52700	52800	52500	287
631	20230718	103500	2998958100	52600	52500	52800	52500	31
632	20230718	103400	2997329000	52500	52600	52600	52500	80
633	20230718	103300	2993122800	52600	52700	52800	52600	776
634	20230718	103200	2952243800	52800	52800	52800	52700	87
635	20230718	103100	2947654300	52700	52800	52800	52700	288
636	20230718	103000	2932463200	52800	53000	53000	52800	773
637	20230718	102900	2891523300	53000	53100	53100	52900	561
638	20230718	102800	2861790500	53100	53000	53200	53000	3422
639	20230718	102700	2680330700	53000	52800	53000	52700	1653
640	20230718	102600	2592876000	52800	52600	52900	52600	601
641	20230718	102500	2561164700	52700	52600	52700	52600	37
642	20230718	102400	2559214900	52600	52600	52700	52600	533
643	20230718	102300	2531157700	52600	52700	52700	52600	117
644	20230718	102200	2524995400	52700	52900	52900	52700	352
645	20230718	102100	2506410400	52800	52600	52900	52600	1968
646	20230718	102000	2402526100	52600	52600	52800	52600	3245
647	20230718	101900	2231630800	52600	52600	52700	52600	257
648	20230718	101800	2218109200	52700	52600	52700	52400	1143
649	20230718	101700	2158011600	52600	52900	52900	52600	225
650	20230718	101600	2146175400	52800	53000	53000	52800	3000
651	20230718	101500	1987489200	53000	52600	53000	52600	3360
652	20230718	101400	1809933400	52600	52600	52600	52500	254
653	20230718	101300	1796578300	52600	52500	52600	52500	684
654	20230718	101200	1760649200	52500	52300	52500	52300	337
655	20230718	101100	1742986400	52300	52200	52400	52200	584
656	20230718	101000	1712392000	52200	52200	52300	52100	122
657	20230718	100900	1706023300	52300	52300	52300	52200	446
658	20230718	100800	1682738500	52300	52300	52400	52300	230
659	20230718	100700	1670696300	52400	52400	52500	52400	63
660	20230718	100600	1667394600	52200	52400	52500	52200	2831
661	20230718	100500	1519029600	52400	52200	52400	52100	1542
662	20230718	100400	1438371300	52100	52100	52100	52100	262
663	20230718	100300	1424721100	52000	51900	52000	51900	324
664	20230718	100200	1407879400	51900	51800	51900	51800	13
665	20230718	100100	1407204800	51800	52000	52000	51800	198
666	20230718	100000	1396929500	52000	51800	52100	51800	1803
667	20230718	095900	1303181900	51800	51800	52000	51800	727
668	20230718	095800	1265468000	51700	51600	51700	51600	433
669	20230718	095700	1243092200	51600	51700	51800	51600	41
670	20230718	095600	1240973300	51700	51800	51800	51700	464
671	20230718	095500	1216973500	51800	51800	51900	51700	366
672	20230718	095400	1198014800	51800	51900	52000	51800	561
673	20230718	095300	1168919000	51800	51600	51900	51600	755
674	20230718	095200	1129838100	51800	51700	51800	51600	528
675	20230718	095100	1102509400	51800	51700	51800	51600	77
676	20230718	095000	1098527300	51800	51800	51800	51700	237
677	20230718	094900	1086261100	51800	51700	51800	51700	147
678	20230718	094800	1078651100	51700	51900	51900	51600	139
679	20230718	094700	1071450800	51900	51700	51900	51700	1241
680	20230718	094600	1007213700	51500	51700	51700	51500	56
681	20230718	094500	1004324500	51700	51600	51700	51500	409
682	20230718	094400	983235500	51500	51500	51600	51500	254
683	20230718	094300	970150800	51500	51500	51600	51500	37
684	20230718	094200	968243800	51500	51400	51700	51300	484
685	20230718	094100	943320500	51500	51400	51500	51400	865
686	20230718	094000	898856500	51400	51400	51500	51400	135
687	20230718	093900	891906200	51500	51500	51500	51400	127
688	20230718	093800	885372000	51500	51600	51700	51500	383
689	20230718	093700	865629900	51600	51600	51600	51500	328
690	20230718	093600	848708700	51500	51400	51500	51400	28
691	20230718	093500	847267900	51500	51400	51500	51400	234
692	20230718	093400	835238900	51300	51400	51400	51300	113
693	20230718	093300	829436800	51300	51500	51500	51300	482
694	20230718	093200	804674100	51500	51500	51500	51500	565
695	20230718	093100	775576600	51500	51600	51600	51500	49
696	20230718	093000	773050200	51500	51500	51500	51400	170
697	20230718	092900	764309200	51300	51300	51300	51300	4
698	20230718	092800	764104000	51300	51400	51600	51300	169
699	20230718	092700	755414200	51400	51600	51600	51400	274
700	20230718	092600	741321800	51600	51600	51600	51500	5
701	20230718	092500	741064000	51600	51500	51600	51500	118
702	20230718	092400	734986200	51400	51300	51400	51300	270
703	20230718	092300	721112800	51300	51300	51300	51300	250
704	20230718	092200	708287800	51300	51300	51300	51300	314
705	20230718	092100	692179600	51300	51300	51300	51300	1
706	20230718	092000	692128300	51400	51500	51500	51200	1060
707	20230718	091900	637714200	51500	51600	51600	51400	268
708	20230718	091800	623905900	51700	51400	51700	51400	298
709	20230718	091700	608556300	51300	51200	51300	51200	333
710	20230718	091600	591482900	51200	51200	51200	51200	80
711	20230718	091500	587386900	51200	51200	51200	51200	12
712	20230718	091400	586772500	51200	51200	51200	51200	155
713	20230718	091300	578836500	51200	51200	51400	51100	147
714	20230718	091200	571302500	51200	51200	51200	51100	171
715	20230718	091100	562549300	51100	51100	51200	50900	233
716	20230718	091000	550640400	51000	50900	51000	50900	1132
717	20230718	090900	492982300	51000	51000	51000	51000	25
718	20230718	090800	491707300	50900	51100	51200	50900	1936
719	20230718	090700	392882300	51200	51200	51200	51200	405
720	20230718	090600	372146300	51100	51100	51200	51100	235
721	20230718	090500	360134700	51100	51200	51400	51100	679
722	20230718	090400	325435200	51100	51700	51700	51100	2500
723	20230718	090300	197057000	51700	51700	51700	51500	982
724	20230718	090200	146379800	51700	51700	51900	51500	515
725	20230718	090100	119771100	51700	52000	52100	51600	1207
726	20230718	090000	57092700	52000	51800	52200	51800	852