KissMeData/140860/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	200800	5291754700	190200	190200	190200	190200	999
3	20230718	200700	5291754700	190200	190200	190200	190200	0
4	20230718	200600	5291754700	190200	190200	190200	190200	0
5	20230718	200500	5291754700	190200	190200	190200	190200	0
6	20230718	200400	5291754700	190200	190200	190200	190200	0
7	20230718	200300	5291754700	190200	190200	190200	190200	0
8	20230718	200200	5291754700	190200	190200	190200	190200	0
9	20230718	200100	5291754700	190200	190200	190200	190200	0
10	20230718	200000	5291754700	190200	190200	190200	190200	0
11	20230718	195900	5291754700	190200	190200	190200	190200	0
12	20230718	195800	5291754700	190200	190200	190200	190200	0
13	20230718	195700	5291754700	190200	190200	190200	190200	0
14	20230718	195600	5291754700	190200	190200	190200	190200	0
15	20230718	195500	5291754700	190200	190200	190200	190200	0
16	20230718	195400	5291754700	190200	190200	190200	190200	0
17	20230718	195300	5291754700	190200	190200	190200	190200	0
18	20230718	195200	5291754700	190200	190200	190200	190200	0
19	20230718	195100	5291754700	190200	190200	190200	190200	0
20	20230718	195000	5291754700	190200	190200	190200	190200	0
21	20230718	194900	5291754700	190200	190200	190200	190200	0
22	20230718	194800	5291754700	190200	190200	190200	190200	0
23	20230718	194700	5291754700	190200	190200	190200	190200	0
24	20230718	194600	5291754700	190200	190200	190200	190200	0
25	20230718	194500	5291754700	190200	190200	190200	190200	0
26	20230718	194400	5291754700	190200	190200	190200	190200	0
27	20230718	194300	5291754700	190200	190200	190200	190200	0
28	20230718	194200	5291754700	190200	190200	190200	190200	0
29	20230718	194100	5291754700	190200	190200	190200	190200	0
30	20230718	194000	5291754700	190200	190200	190200	190200	0
31	20230718	193900	5291754700	190200	190200	190200	190200	0
32	20230718	193800	5291754700	190200	190200	190200	190200	999
33	20230718	193700	5291754700	190200	190200	190200	190200	0
34	20230718	193600	5291754700	190200	190200	190200	190200	0
35	20230718	193500	5291754700	190200	190200	190200	190200	0
36	20230718	193400	5291754700	190200	190200	190200	190200	0
37	20230718	193300	5291754700	190200	190200	190200	190200	0
38	20230718	193200	5291754700	190200	190200	190200	190200	0
39	20230718	193100	5291754700	190200	190200	190200	190200	0
40	20230718	193000	5291754700	190200	190200	190200	190200	0
41	20230718	192900	5291754700	190200	190200	190200	190200	0
42	20230718	192800	5291754700	190200	190200	190200	190200	0
43	20230718	192700	5291754700	190200	190200	190200	190200	0
44	20230718	192600	5291754700	190200	190200	190200	190200	0
45	20230718	192500	5291754700	190200	190200	190200	190200	0
46	20230718	192400	5291754700	190200	190200	190200	190200	0
47	20230718	192300	5291754700	190200	190200	190200	190200	0
48	20230718	192200	5291754700	190200	190200	190200	190200	0
49	20230718	192100	5291754700	190200	190200	190200	190200	0
50	20230718	192000	5291754700	190200	190200	190200	190200	0
51	20230718	191900	5291754700	190200	190200	190200	190200	0
52	20230718	191800	5291754700	190200	190200	190200	190200	0
53	20230718	191700	5291754700	190200	190200	190200	190200	0
54	20230718	191600	5291754700	190200	190200	190200	190200	0
55	20230718	191500	5291754700	190200	190200	190200	190200	0
56	20230718	191400	5291754700	190200	190200	190200	190200	0
57	20230718	191300	5291754700	190200	190200	190200	190200	0
58	20230718	191200	5291754700	190200	190200	190200	190200	0
59	20230718	191100	5291754700	190200	190200	190200	190200	0
60	20230718	191000	5291754700	190200	190200	190200	190200	0
61	20230718	190900	5291754700	190200	190200	190200	190200	0
62	20230718	190800	5291754700	190200	190200	190200	190200	999
63	20230718	190700	5291754700	190200	190200	190200	190200	0
64	20230718	190600	5291754700	190200	190200	190200	190200	0
65	20230718	190500	5291754700	190200	190200	190200	190200	0
66	20230718	190400	5291754700	190200	190200	190200	190200	0
67	20230718	190300	5291754700	190200	190200	190200	190200	0
68	20230718	190200	5291754700	190200	190200	190200	190200	0
69	20230718	190100	5291754700	190200	190200	190200	190200	0
70	20230718	190000	5291754700	190200	190200	190200	190200	0
71	20230718	185900	5291754700	190200	190200	190200	190200	0
72	20230718	185800	5291754700	190200	190200	190200	190200	0
73	20230718	185700	5291754700	190200	190200	190200	190200	0
74	20230718	185600	5291754700	190200	190200	190200	190200	0
75	20230718	185500	5291754700	190200	190200	190200	190200	0
76	20230718	185400	5291754700	190200	190200	190200	190200	0
77	20230718	185300	5291754700	190200	190200	190200	190200	0
78	20230718	185200	5291754700	190200	190200	190200	190200	0
79	20230718	185100	5291754700	190200	190200	190200	190200	0
80	20230718	185000	5291754700	190200	190200	190200	190200	0
81	20230718	184900	5291754700	190200	190200	190200	190200	0
82	20230718	184800	5291754700	190200	190200	190200	190200	0
83	20230718	184700	5291754700	190200	190200	190200	190200	0
84	20230718	184600	5291754700	190200	190200	190200	190200	0
85	20230718	184500	5291754700	190200	190200	190200	190200	0
86	20230718	184400	5291754700	190200	190200	190200	190200	0
87	20230718	184300	5291754700	190200	190200	190200	190200	0
88	20230718	184200	5291754700	190200	190200	190200	190200	0
89	20230718	184100	5291754700	190200	190200	190200	190200	0
90	20230718	184000	5291754700	190200	190200	190200	190200	0
91	20230718	183900	5291754700	190200	190200	190200	190200	0
92	20230718	183800	5291754700	190200	190200	190200	190200	999
93	20230718	183700	5291754700	190200	190200	190200	190200	0
94	20230718	183600	5291754700	190200	190200	190200	190200	0
95	20230718	183500	5291754700	190200	190200	190200	190200	0
96	20230718	183400	5291754700	190200	190200	190200	190200	0
97	20230718	183300	5291754700	190200	190200	190200	190200	0
98	20230718	183200	5291754700	190200	190200	190200	190200	0
99	20230718	183100	5291754700	190200	190200	190200	190200	0
100	20230718	183000	5291754700	190200	190200	190200	190200	0
101	20230718	182900	5291754700	190200	190200	190200	190200	0
102	20230718	182800	5291754700	190200	190200	190200	190200	0
103	20230718	182700	5291754700	190200	190200	190200	190200	0
104	20230718	182600	5291754700	190200	190200	190200	190200	0
105	20230718	182500	5291754700	190200	190200	190200	190200	0
106	20230718	182400	5291754700	190200	190200	190200	190200	0
107	20230718	182300	5291754700	190200	190200	190200	190200	0
108	20230718	182200	5291754700	190200	190200	190200	190200	0
109	20230718	182100	5291754700	190200	190200	190200	190200	0
110	20230718	182000	5291754700	190200	190200	190200	190200	0
111	20230718	181900	5291754700	190200	190200	190200	190200	0
112	20230718	181800	5291754700	190200	190200	190200	190200	0
113	20230718	181700	5291754700	190200	190200	190200	190200	0
114	20230718	181600	5291754700	190200	190200	190200	190200	0
115	20230718	181500	5291754700	190200	190200	190200	190200	0
116	20230718	181400	5291754700	190200	190200	190200	190200	0
117	20230718	181300	5291754700	190200	190200	190200	190200	0
118	20230718	181200	5291754700	190200	190200	190200	190200	0
119	20230718	181100	5291754700	190200	190200	190200	190200	0
120	20230718	181000	5291754700	190200	190200	190200	190200	0
121	20230718	180900	5291754700	190200	190200	190200	190200	0
122	20230718	180800	5291754700	190200	190200	190200	190200	999
123	20230718	180700	5291754700	190200	190200	190200	190200	0
124	20230718	180600	5291754700	190200	190200	190200	190200	0
125	20230718	180500	5291754700	190200	190200	190200	190200	0
126	20230718	180400	5291754700	190200	190200	190200	190200	0
127	20230718	180300	5291754700	190200	190200	190200	190200	0
128	20230718	180200	5291754700	190200	190200	190200	190200	0
129	20230718	180100	5291754700	190200	190200	190200	190200	0
130	20230718	180000	5291754700	190200	190200	190200	190200	0
131	20230718	175900	5291754700	190200	190200	190200	190200	0
132	20230718	175800	5291754700	190200	190200	190200	190200	0
133	20230718	175700	5291754700	190200	190200	190200	190200	0
134	20230718	175600	5291754700	190200	190200	190200	190200	0
135	20230718	175500	5291754700	190200	190200	190200	190200	0
136	20230718	175400	5291754700	190200	190200	190200	190200	0
137	20230718	175300	5291754700	190200	190200	190200	190200	0
138	20230718	175200	5291754700	190200	190200	190200	190200	0
139	20230718	175100	5291754700	190200	190200	190200	190200	0
140	20230718	175000	5291754700	190200	190200	190200	190200	0
141	20230718	174900	5291754700	190200	190200	190200	190200	0
142	20230718	174800	5291754700	190200	190200	190200	190200	0
143	20230718	174700	5291754700	190200	190200	190200	190200	0
144	20230718	174600	5291754700	190200	190200	190200	190200	0
145	20230718	174500	5291754700	190200	190200	190200	190200	0
146	20230718	174400	5291754700	190200	190200	190200	190200	0
147	20230718	174300	5291754700	190200	190200	190200	190200	0
148	20230718	174200	5291754700	190200	190200	190200	190200	0
149	20230718	174100	5291754700	190200	190200	190200	190200	0
150	20230718	174000	5291754700	190200	190200	190200	190200	0
151	20230718	173900	5291754700	190200	190200	190200	190200	0
152	20230718	173800	5291754700	190200	190200	190200	190200	999
153	20230718	173700	5291754700	190200	190200	190200	190200	0
154	20230718	173600	5291754700	190200	190200	190200	190200	0
155	20230718	173500	5291754700	190200	190200	190200	190200	0
156	20230718	173400	5291754700	190200	190200	190200	190200	0
157	20230718	173300	5291754700	190200	190200	190200	190200	0
158	20230718	173200	5291754700	190200	190200	190200	190200	0
159	20230718	173100	5291754700	190200	190200	190200	190200	0
160	20230718	173000	5291754700	190200	190200	190200	190200	0
161	20230718	172900	5291754700	190200	190200	190200	190200	0
162	20230718	172800	5291754700	190200	190200	190200	190200	0
163	20230718	172700	5291754700	190200	190200	190200	190200	0
164	20230718	172600	5291754700	190200	190200	190200	190200	0
165	20230718	172500	5291754700	190200	190200	190200	190200	0
166	20230718	172400	5291754700	190200	190200	190200	190200	0
167	20230718	172300	5291754700	190200	190200	190200	190200	0
168	20230718	172200	5291754700	190200	190200	190200	190200	0
169	20230718	172100	5291754700	190200	190200	190200	190200	0
170	20230718	172000	5291754700	190200	190200	190200	190200	0
171	20230718	171900	5291754700	190200	190200	190200	190200	0
172	20230718	171800	5291754700	190200	190200	190200	190200	0
173	20230718	171700	5291754700	190200	190200	190200	190200	0
174	20230718	171600	5291754700	190200	190200	190200	190200	0
175	20230718	171500	5291754700	190200	190200	190200	190200	0
176	20230718	171400	5291754700	190200	190200	190200	190200	0
177	20230718	171300	5291754700	190200	190200	190200	190200	0
178	20230718	171200	5291754700	190200	190200	190200	190200	0
179	20230718	171100	5291754700	190200	190200	190200	190200	0
180	20230718	171000	5291754700	190200	190200	190200	190200	0
181	20230718	170900	5291754700	190200	190200	190200	190200	0
182	20230718	170800	5291754700	190200	190200	190200	190200	999
183	20230718	170700	5291754700	190200	190200	190200	190200	0
184	20230718	170600	5291754700	190200	190200	190200	190200	0
185	20230718	170500	5291754700	190200	190200	190200	190200	0
186	20230718	170400	5291754700	190200	190200	190200	190200	0
187	20230718	170300	5291754700	190200	190200	190200	190200	0
188	20230718	170200	5291754700	190200	190200	190200	190200	0
189	20230718	170100	5291754700	190200	190200	190200	190200	0
190	20230718	170000	5291754700	190200	190200	190200	190200	0
191	20230718	165900	5291754700	190200	190200	190200	190200	0
192	20230718	165800	5291754700	190200	190200	190200	190200	0
193	20230718	165700	5291754700	190200	190200	190200	190200	0
194	20230718	165600	5291754700	190200	190200	190200	190200	0
195	20230718	165500	5291754700	190200	190200	190200	190200	0
196	20230718	165400	5291754700	190200	190200	190200	190200	0
197	20230718	165300	5291754700	190200	190200	190200	190200	0
198	20230718	165200	5291754700	190200	190200	190200	190200	0
199	20230718	165100	5291754700	190200	190200	190200	190200	0
200	20230718	165000	5291754700	190200	190200	190200	190200	0
201	20230718	164900	5291754700	190200	190200	190200	190200	0
202	20230718	164800	5291754700	190200	190200	190200	190200	0
203	20230718	164700	5291754700	190200	190200	190200	190200	0
204	20230718	164600	5291754700	190200	190200	190200	190200	0
205	20230718	164500	5291754700	190200	190200	190200	190200	0
206	20230718	164400	5291754700	190200	190200	190200	190200	0
207	20230718	164300	5291754700	190200	190200	190200	190200	0
208	20230718	164200	5291754700	190200	190200	190200	190200	0
209	20230718	164100	5291754700	190200	190200	190200	190200	0
210	20230718	164000	5291754700	190200	190200	190200	190200	0
211	20230718	163900	5291754700	190200	190200	190200	190200	0
212	20230718	163800	5291754700	190200	190200	190200	190200	999
213	20230718	163700	5291754700	190200	190200	190200	190200	0
214	20230718	163600	5291754700	190200	190200	190200	190200	0
215	20230718	163500	5291754700	190200	190200	190200	190200	0
216	20230718	163400	5291754700	190200	190200	190200	190200	0
217	20230718	163300	5291754700	190200	190200	190200	190200	0
218	20230718	163200	5291754700	190200	190200	190200	190200	0
219	20230718	163100	5291754700	190200	190200	190200	190200	0
220	20230718	163000	5291754700	190200	190200	190200	190200	0
221	20230718	162900	5291754700	190200	190200	190200	190200	0
222	20230718	162800	5291754700	190200	190200	190200	190200	0
223	20230718	162700	5291754700	190200	190200	190200	190200	0
224	20230718	162600	5291754700	190200	190200	190200	190200	0
225	20230718	162500	5291754700	190200	190200	190200	190200	0
226	20230718	162400	5291754700	190200	190200	190200	190200	0
227	20230718	162300	5291754700	190200	190200	190200	190200	0
228	20230718	162200	5291754700	190200	190200	190200	190200	0
229	20230718	162100	5291754700	190200	190200	190200	190200	0
230	20230718	162000	5291754700	190200	190200	190200	190200	0
231	20230718	161900	5291754700	190200	190200	190200	190200	0
232	20230718	161800	5291754700	190200	190200	190200	190200	0
233	20230718	161700	5291754700	190200	190200	190200	190200	0
234	20230718	161600	5291754700	190200	190200	190200	190200	0
235	20230718	161500	5291754700	190200	190200	190200	190200	0
236	20230718	161400	5291754700	190200	190200	190200	190200	0
237	20230718	161300	5291754700	190200	190200	190200	190200	0
238	20230718	161200	5291754700	190200	190200	190200	190200	0
239	20230718	161100	5291754700	190200	190200	190200	190200	0
240	20230718	161000	5291754700	190200	190200	190200	190200	0
241	20230718	160900	5291754700	190200	190200	190200	190200	0
242	20230718	160800	5291754700	190200	190200	190200	190200	999
243	20230718	160700	5291754700	190200	190200	190200	190200	0
244	20230718	160600	5291754700	190200	190200	190200	190200	0
245	20230718	160500	5291754700	190200	190200	190200	190200	0
246	20230718	160400	5291754700	190200	190200	190200	190200	0
247	20230718	160300	5291754700	190200	190200	190200	190200	0
248	20230718	160200	5291754700	190200	190200	190200	190200	0
249	20230718	160100	5291754700	190200	190200	190200	190200	0
250	20230718	160000	5291754700	190200	190200	190200	190200	0
251	20230718	155900	5291754700	190200	190200	190200	190200	0
252	20230718	155800	5291754700	190200	190200	190200	190200	0
253	20230718	155700	5291754700	190200	190200	190200	190200	0
254	20230718	155600	5291754700	190200	190200	190200	190200	0
255	20230718	155500	5291754700	190200	190200	190200	190200	0
256	20230718	155400	5291754700	190200	190200	190200	190200	0
257	20230718	155300	5291754700	190200	190200	190200	190200	0
258	20230718	155200	5291754700	190200	190200	190200	190200	0
259	20230718	155100	5291754700	190200	190200	190200	190200	0
260	20230718	155000	5291754700	190200	190200	190200	190200	0
261	20230718	154900	5291754700	190200	190200	190200	190200	0
262	20230718	154800	5291754700	190200	190200	190200	190200	0
263	20230718	154700	5291754700	190200	190200	190200	190200	0
264	20230718	154600	5291754700	190200	190200	190200	190200	0
265	20230718	154500	5291754700	190200	190200	190200	190200	0
266	20230718	154400	5291754700	190200	190200	190200	190200	0
267	20230718	154300	5291754700	190200	190200	190200	190200	0
268	20230718	154200	5291754700	190200	190200	190200	190200	0
269	20230718	154100	5291754700	190200	190200	190200	190200	0
270	20230718	154000	5291754700	190200	190200	190200	190200	0
271	20230718	153900	5291754700	190200	190200	190200	190200	0
272	20230718	153800	5291754700	190200	190200	190200	190200	999
273	20230718	153700	5291754700	190200	190200	190200	190200	0
274	20230718	153600	5291754700	190200	190200	190200	190200	0
275	20230718	153500	5291754700	190200	190200	190200	190200	0
276	20230718	153400	5291754700	190200	190200	190200	190200	0
277	20230718	153300	5291754700	190200	190200	190200	190200	0
278	20230718	153200	5291754700	190200	190200	190200	190200	0
279	20230718	153100	5291754700	190200	190200	190200	190200	0
280	20230718	153000	5291754700	190200	190200	190200	190200	999
281	20230718	152900	5101744900	188800	188800	188800	188800	0
282	20230718	152800	5101744900	188800	188800	188800	188800	0
283	20230718	152700	5101744900	188800	188800	188800	188800	0
284	20230718	152600	5101744900	188800	188800	188800	188800	0
285	20230718	152500	5101744900	188800	188800	188800	188800	0
286	20230718	152400	5101744900	188800	188800	188800	188800	0
287	20230718	152300	5101744900	188800	188800	188800	188800	0
288	20230718	152200	5101744900	188800	188800	188800	188800	0
289	20230718	152100	5101744900	188800	188800	188800	188800	0
290	20230718	152000	5101744900	188800	188800	188800	188800	0
291	20230718	151900	5101744900	188800	189700	189700	188800	495
292	20230718	151800	5007968700	189700	189600	189700	189600	48
293	20230718	151700	4998867600	189600	189600	189700	189600	44
294	20230718	151600	4990523900	189700	189600	189700	189600	30
295	20230718	151500	4984834600	189700	189800	189800	189600	20
296	20230718	151400	4981041700	189700	189900	190000	189700	71
297	20230718	151300	4967554400	190000	189900	190000	189700	116
298	20230718	151200	4945528600	189900	189800	189900	189600	70
299	20230718	151100	4932240800	189800	189600	189800	189500	165
300	20230718	151000	4900949000	189600	189600	189600	189500	38
301	20230718	150900	4893745300	189600	189600	189600	189500	41
302	20230718	150800	4885972000	189600	189300	189600	189200	74
303	20230718	150700	4871963300	189300	189200	189300	189200	19
304	20230718	150600	4868367200	189300	189200	189300	189200	20
305	20230718	150500	4864582600	189100	189100	189200	189100	89
306	20230718	150400	4847751800	189200	189100	189200	189100	5
307	20230718	150300	4846806000	189100	189200	189200	189100	17
308	20230718	150200	4843590900	189100	189200	189200	189100	33
309	20230718	150100	4837348100	189200	189000	189200	189000	62
310	20230718	150000	4825624900	189100	189100	189100	189000	50
311	20230718	145900	4816171000	189000	189100	189100	189000	23
312	20230718	145800	4811822800	189100	189200	189300	189100	14
313	20230718	145700	4809174200	189300	189100	189300	188800	200
314	20230718	145600	4771360300	189100	189200	189200	189000	171
315	20230718	145500	4739014300	189300	189600	189600	189300	232
316	20230718	145400	4695062400	189700	189800	189900	189700	55
317	20230718	145300	4684624200	189700	189700	189900	189700	59
318	20230718	145200	4673426600	189800	189700	189900	189700	31
319	20230718	145100	4667543900	189700	189500	189700	189500	25
320	20230718	145000	4662804100	189600	189600	189700	189500	32
321	20230718	144900	4656737200	189700	189700	189800	189500	30
322	20230718	144800	4651047800	189600	189700	189900	189600	40
323	20230718	144700	4643460500	189800	189700	189800	189700	56
324	20230718	144600	4632834400	189800	189600	189800	189500	32
325	20230718	144500	4626764300	189600	189600	189600	189500	19
326	20230718	144400	4623162800	189600	189500	189600	189500	8
327	20230718	144300	4621646500	189600	189800	189800	189600	17
328	20230718	144200	4618421700	189400	189800	189800	189400	176
329	20230718	144100	4585045100	189900	189800	189900	189700	47
330	20230718	144000	4576124800	189800	189700	189800	189600	35
331	20230718	143900	4569485200	189600	189600	189600	189500	35
332	20230718	143800	4562850500	189500	189300	189500	189300	19
333	20230718	143700	4559251400	189400	189400	189400	189400	3
334	20230718	143600	4558683200	189400	189500	189500	189300	26
335	20230718	143500	4553758400	189400	189300	189400	189300	26
336	20230718	143400	4548834600	189400	189400	189400	189200	46
337	20230718	143300	4540126100	189300	189300	189400	189300	21
338	20230718	143200	4536150500	189200	189200	189200	189200	16
339	20230718	143100	4533123300	189300	189100	189300	189100	179
340	20230718	143000	4499248800	189100	188800	189100	188800	50
341	20230718	142900	4489803400	188800	188900	188900	188800	31
342	20230718	142800	4483949500	188900	189100	189200	188900	128
343	20230718	142700	4459757200	189100	189400	189400	189100	193
344	20230718	142600	4423215000	189400	189600	189600	189400	66
345	20230718	142500	4410708600	189500	189500	189600	189400	28
346	20230718	142400	4405402700	189400	189500	189500	189400	21
347	20230718	142300	4401424200	189500	189500	189500	189400	35
348	20230718	142200	4394793300	189500	189400	189500	189400	9
349	20230718	142100	4393088500	189500	189500	189500	189400	30
350	20230718	142000	4387404900	189500	189400	189500	189300	30
351	20230718	141900	4381723100	189400	189600	189600	189400	104
352	20230718	141800	4362014800	189600	189700	189700	189600	47
353	20230718	141700	4353101100	189700	189400	189700	189400	31
354	20230718	141600	4347225900	189500	189500	189500	189400	6
355	20230718	141500	4346089200	189400	189300	189500	189300	17
356	20230718	141400	4342869800	189400	189500	189500	189400	9
357	20230718	141300	4341164800	189500	189900	189900	189400	93
358	20230718	141200	4323522700	189900	189900	190000	189800	60
359	20230718	141100	4312129400	190000	189900	190100	189900	61
360	20230718	141000	4300539500	190000	190000	190000	189900	32
361	20230718	140900	4294461400	190000	190000	190000	189900	34
362	20230718	140800	4288001700	190000	190000	190000	190000	26
363	20230718	140700	4283061700	189900	189900	190000	189800	59
364	20230718	140600	4271858000	189900	189900	189900	189800	13
365	20230718	140500	4269389500	189800	189900	189900	189800	20
366	20230718	140400	4265592600	189800	189900	189900	189800	9
367	20230718	140300	4263884200	189900	189800	189900	189800	30
368	20230718	140200	4258189100	189900	189800	189900	189800	17
369	20230718	140100	4254961100	189900	189900	189900	189800	7
370	20230718	140000	4253632300	189800	189800	189900	189700	32
371	20230718	135900	4247559800	189600	189600	189900	189600	57
372	20230718	135800	4236748500	189600	189300	189700	189300	33
373	20230718	135700	4230492400	189400	189400	189500	189400	25
374	20230718	135600	4225756400	189200	189400	189400	189200	45
375	20230718	135500	4217237800	189200	189400	189500	189200	63
376	20230718	135400	4205304100	189400	189500	189500	189400	14
377	20230718	135300	4202651900	189400	189700	189700	189400	36
378	20230718	135200	4195826500	189700	189900	189900	189700	15
379	20230718	135100	4192979600	189800	189800	189900	189800	21
380	20230718	135000	4188993200	189800	189800	189900	189800	130
381	20230718	134900	4164315900	189900	189500	189900	189500	39
382	20230718	134800	4156917500	189500	189400	189500	189400	23
383	20230718	134700	4152560200	189300	189200	189300	189200	33
384	20230718	134600	4146314300	189200	189200	189200	189100	68
385	20230718	134500	4133450500	189200	189200	189200	189100	8
386	20230718	134400	4131937000	189100	189100	189200	189100	12
387	20230718	134300	4129667500	189100	189300	189300	189100	21
388	20230718	134200	4125695500	189300	189300	189300	189300	4
389	20230718	134100	4124938300	189300	189100	189300	188900	57
390	20230718	134000	4114159200	189100	189000	189100	189000	15
391	20230718	133900	4111323700	189100	189000	189200	189000	34
392	20230718	133800	4104894900	189000	189100	189200	189000	63
393	20230718	133700	4092984800	189100	189100	189200	189100	48
394	20230718	133600	4083904700	189100	189100	189200	189000	59
395	20230718	133500	4072750900	189100	189100	189100	189000	12
396	20230718	133400	4070482100	189000	189000	189100	188900	12
397	20230718	133300	4068214100	188900	188900	189000	188900	23
398	20230718	133200	4063869100	189000	189000	189000	189000	5
399	20230718	133100	4062924100	188900	189200	189200	188900	26
400	20230718	133000	4058008400	189200	189200	189200	189100	32
401	20230718	132900	4051955900	189100	189000	189200	189000	17
402	20230718	132800	4048741500	189100	188900	189200	188900	59
403	20230718	132700	4037589100	188800	188700	188900	188700	48
404	20230718	132600	4028529300	188800	188800	188800	188700	12
405	20230718	132500	4026264700	188900	188800	188900	188800	4
406	20230718	132400	4025509200	188800	188700	188800	188700	30
407	20230718	132300	4019846000	188700	188700	188800	188700	39
408	20230718	132200	4012485800	188700	188900	188900	188700	37
409	20230718	132100	4005500600	188900	188800	188900	188800	21
410	20230718	132000	4001535500	188900	188900	189000	188900	18
411	20230718	131900	3998135200	188900	189000	189000	188900	19
412	20230718	131800	3994544600	188900	188800	189000	188800	17
413	20230718	131700	3991333400	188900	188800	188900	188800	24
414	20230718	131600	3986801700	188900	188900	188900	188800	42
415	20230718	131500	3978868400	188900	188900	188900	188800	64
416	20230718	131400	3966781600	188900	188900	188900	188800	15
417	20230718	131300	3963948800	188900	188900	188900	188800	15
418	20230718	131200	3961116000	188800	188800	188900	188800	17
419	20230718	131100	3957905900	188800	188800	188900	188800	26
420	20230718	131000	3952997000	188900	188800	188900	188800	25
421	20230718	130900	3948276000	188800	189000	189000	188800	14
422	20230718	130800	3945631400	189000	189100	189100	189000	4
423	20230718	130700	3944875300	189100	189000	189100	189000	30
424	20230718	130600	3939205000	189000	189200	189200	189000	17
425	20230718	130500	3935990600	189100	189000	189100	189000	13
426	20230718	130400	3933533500	189000	189000	189100	189000	22
427	20230718	130300	3929374100	189000	189100	189100	189000	24
428	20230718	130200	3924837800	189100	189600	189600	188800	100
429	20230718	130100	3905909800	189500	189500	189600	189500	16
430	20230718	130000	3902877400	189500	189500	189600	189500	28
431	20230718	125900	3897570600	189500	189700	189700	189500	27
432	20230718	125800	3892452100	189700	189800	189900	189600	100
433	20230718	125700	3873477800	189800	189900	190000	189800	60
434	20230718	125600	3862083000	190100	189800	190500	189800	115
435	20230718	125500	3840221100	189800	189800	189800	189700	28
436	20230718	125400	3834907000	189800	189700	189900	189700	20
437	20230718	125300	3831111500	189700	189700	189700	189600	26
438	20230718	125200	3826179900	189700	189700	189800	189700	16
439	20230718	125100	3823144300	189700	189400	189700	189400	45
440	20230718	125000	3814610300	189400	189100	189400	189100	84
441	20230718	124900	3798715500	189100	189100	189200	189100	32
442	20230718	124800	3792662000	189100	189400	189400	189100	136
443	20230718	124700	3766911700	189400	189400	189500	189400	16
444	20230718	124600	3763880700	189400	189500	189500	189400	18
445	20230718	124500	3760470100	189300	188900	189700	188900	14
446	20230718	124400	3757820900	188900	188800	188900	188800	18
447	20230718	124300	3754421500	188700	188700	188800	188600	34
448	20230718	124200	3748004200	188800	188800	188800	188800	2
449	20230718	124100	3747626600	188400	188000	188800	187900	100
450	20230718	124000	3728791800	187900	188100	188100	187800	76
451	20230718	123900	3714510800	188100	188000	188100	188000	31
452	20230718	123800	3708680300	188000	188000	188000	187900	69
453	20230718	123700	3695712400	188000	188000	188000	187800	180
454	20230718	123600	3661880100	188000	188100	188100	188000	9
455	20230718	123500	3660187500	188000	188200	188200	188000	25
456	20230718	123400	3655483500	188400	188300	188500	188200	84
457	20230718	123300	3639665800	188400	188600	188600	188400	47
458	20230718	123200	3630807100	188600	188500	188600	188400	38
459	20230718	123100	3623644600	188400	188400	188500	188400	21
460	20230718	123000	3619688100	188500	188500	188500	188400	27
461	20230718	122900	3614599300	188400	188500	188500	188400	11
462	20230718	122800	3612526100	188500	188500	188600	188500	27
463	20230718	122700	3607436000	188500	188300	188500	188300	39
464	20230718	122600	3600088900	188300	188400	188400	188300	41
465	20230718	122500	3592368300	188300	188400	188400	188300	8
466	20230718	122400	3590861800	188400	188400	188400	188400	5
467	20230718	122300	3589919800	188200	188200	188300	188200	27
468	20230718	122200	3584838200	188200	188200	188200	188200	24
469	20230718	122100	3580321400	188200	188000	188200	188000	45
470	20230718	122000	3571858400	188100	188100	188100	188000	34
471	20230718	121900	3565463700	188100	188200	188400	188100	15
472	20230718	121800	3562640500	187900	187700	188000	187700	97
473	20230718	121700	3544418900	188000	188000	188000	187900	28
474	20230718	121600	3539156800	188000	187900	188000	187900	23
475	20230718	121500	3534834300	187800	187600	187800	187600	52
476	20230718	121400	3525074100	187500	187500	187600	187500	14
477	20230718	121300	3522448600	187600	187600	187800	187500	26
478	20230718	121200	3517570600	187700	187600	187700	187500	24
479	20230718	121100	3513068100	187600	187500	187600	187400	63
480	20230718	121000	3501258800	187600	188100	188100	187600	131
481	20230718	120900	3476649500	188000	187500	188000	187400	103
482	20230718	120800	3457324700	187500	187500	187600	187400	84
483	20230718	120700	3441574400	187600	187400	187600	187300	208
484	20230718	120600	3402607900	187500	187500	187500	187400	14
485	20230718	120500	3399983800	187400	187600	187600	187400	19
486	20230718	120400	3396422400	187600	187500	187600	187500	31
487	20230718	120300	3390609800	187500	187400	187600	187400	37
488	20230718	120200	3383675100	187600	187500	187600	187500	23
489	20230718	120100	3379362100	187500	187600	187700	187500	168
490	20230718	120000	3347859700	187600	187600	187600	187500	49
491	20230718	115900	3338668700	187500	187800	187800	187500	135
492	20230718	115800	3313332000	187800	187900	187900	187800	36
493	20230718	115700	3306571000	187900	187900	187900	187800	43
494	20230718	115600	3298492000	187900	188100	188100	187900	95
495	20230718	115500	3280625700	188200	188200	188200	188100	57
496	20230718	115400	3269899800	188100	188100	190000	188100	67
497	20230718	115300	3257265000	188100	188000	188200	187900	71
498	20230718	115200	3243917600	187900	188000	188000	187900	25
499	20230718	115100	3239218800	188200	188000	188200	188000	124
500	20230718	115000	3215906000	188000	188000	188000	187900	29
501	20230718	114900	3210454300	188100	188300	188300	188100	44
502	20230718	114800	3202173300	188400	188300	188400	188200	17
503	20230718	114700	3198972800	188300	188300	188400	188300	10
504	20230718	114600	3197089500	188400	188400	188400	188400	2
505	20230718	114500	3196712700	188500	188400	188500	188300	30
506	20230718	114400	3191061600	188300	188300	188400	188300	33
507	20230718	114300	3184845300	188300	188500	188500	188300	53
508	20230718	114200	3174858900	188600	188600	188600	188400	14
509	20230718	114100	3172219200	188600	188400	188600	188400	17
510	20230718	114000	3169013900	188400	188500	188600	188300	57
511	20230718	113900	3158272500	188500	188400	188500	188300	42
512	20230718	113800	3150359300	188400	188500	188600	188400	19
513	20230718	113700	3146777400	188500	188100	188700	188100	51
514	20230718	113600	3137164700	188100	188100	188100	187800	41
515	20230718	113500	3129455300	188100	187900	188100	187900	56
516	20230718	113400	3118929400	187900	188100	188100	187800	68
517	20230718	113300	3106149500	188100	188200	188200	188100	94
518	20230718	113200	3088461500	188300	188400	188400	188300	50
519	20230718	113100	3079045800	188300	188700	188700	188300	49
520	20230718	113000	3069805200	188600	188800	188800	188600	53
521	20230718	112900	3059808500	188600	188700	188700	188600	24
522	20230718	112800	3055280900	188600	188600	188700	188600	35
523	20230718	112700	3048679200	188500	188700	188900	188400	216
524	20230718	112600	3007962400	188700	188900	188900	188700	43
525	20230718	112500	2999842400	189000	189000	189000	188900	20
526	20230718	112400	2996063800	189000	189100	189100	188800	47
527	20230718	112300	2987183100	189000	189500	189500	189000	230
528	20230718	112200	2943661100	189600	190100	190100	189500	571
529	20230718	112100	2835200600	190000	190200	190200	190000	24
530	20230718	112000	2830638100	190100	190500	190500	190100	98
531	20230718	111900	2811983900	190500	190500	190500	190500	5
532	20230718	111800	2811031400	190700	190700	190700	190400	154
533	20230718	111700	2781670600	190700	190700	190800	190700	22
534	20230718	111600	2777475100	190700	190800	190800	190700	24
535	20230718	111500	2772897900	190800	190800	190800	190700	27
536	20230718	111400	2767746400	190700	190800	190800	190700	14
537	20230718	111300	2765075500	190700	190900	191000	190700	57
538	20230718	111200	2754200200	191000	190800	191000	190700	21
539	20230718	111100	2750191500	190800	190700	190800	190700	17
540	20230718	111000	2746949300	190600	190700	190700	190600	25
541	20230718	110900	2742184100	190700	190600	190700	190600	40
542	20230718	110800	2734559500	190500	190500	190500	190500	11
543	20230718	110700	2732464000	190500	190500	190600	190500	84
544	20230718	110600	2716460500	190600	190400	190600	190400	25
545	20230718	110500	2711698700	190400	190400	190400	190400	11
546	20230718	110400	2709604300	190400	190500	190500	190400	31
547	20230718	110300	2703701100	190600	190800	190800	190600	15
548	20230718	110200	2700841400	190700	190800	190800	190500	24
549	20230718	110100	2696264800	190700	190400	191100	190400	123
550	20230718	110000	2672800500	190400	190600	190600	190300	37
551	20230718	105900	2665753400	190600	190400	190600	190400	18
552	20230718	105800	2662324300	190400	190300	190400	190100	32
553	20230718	105700	2656235000	190300	190100	190300	190000	58
554	20230718	105600	2645209000	190200	190100	190200	190100	20
555	20230718	105500	2641406800	190100	190100	190200	190100	14
556	20230718	105400	2638745300	190200	190000	190300	190000	120
557	20230718	105300	2615943600	190000	190300	190300	190000	145
558	20230718	105200	2588374600	190400	190300	190400	190300	8
559	20230718	105100	2586852000	190400	190600	190700	190400	32
560	20230718	105000	2580754800	190700	190700	190800	190700	112
561	20230718	104900	2559396300	190800	190800	190800	190800	1
562	20230718	104800	2559205500	190900	191000	191000	190700	25
563	20230718	104700	2554436000	191000	191000	191100	190900	80
564	20230718	104600	2539159100	191100	190800	191100	190800	95
565	20230718	104500	2521017900	190900	190700	190900	190700	4
566	20230718	104400	2520254500	190900	190700	190900	190600	103
567	20230718	104300	2500611400	190700	190800	190800	190700	12
568	20230718	104200	2498322500	190800	190700	190800	190700	26
569	20230718	104100	2493363900	190700	190700	190800	190700	45
570	20230718	104000	2484781700	190700	191200	191200	190700	118
571	20230718	103900	2462240600	191100	191300	191300	191100	160
572	20230718	103800	2431644800	191400	191400	191400	191300	14
573	20230718	103700	2428966400	191300	191500	191500	191200	45
574	20230718	103600	2420350800	191500	191300	191500	191300	18
575	20230718	103500	2416905100	191200	191300	191300	191200	23
576	20230718	103400	2412505400	191300	191300	191400	191300	29
577	20230718	103300	2406956100	191300	191300	191400	191300	18
578	20230718	103200	2403512200	191200	191100	191300	191100	50
579	20230718	103100	2393951500	191200	191100	191200	191100	4
580	20230718	103000	2393187000	191300	191500	191500	191200	127
581	20230718	102900	2368897100	191500	191600	191600	191500	16
582	20230718	102800	2365832600	191600	192100	192100	191500	73
583	20230718	102700	2351828600	192100	192400	192400	192000	145
584	20230718	102600	2323966400	192400	192500	192500	192400	54
585	20230718	102500	2313572200	192400	192100	192400	192100	196
586	20230718	102400	2275895300	192100	191900	192400	191900	839
587	20230718	102300	2114808400	191800	191700	191800	191700	40
588	20230718	102200	2107139100	191700	191400	191700	191400	129
589	20230718	102100	2082419200	191400	191300	191400	191300	26
590	20230718	102000	2077444200	191300	191500	191500	191300	44
591	20230718	101900	2069023700	191500	191400	191500	191400	17
592	20230718	101800	2065768600	191500	191600	191600	191500	7
593	20230718	101700	2064427800	191600	191500	191600	191400	133
594	20230718	101600	2038961400	191500	191600	191800	191500	26
595	20230718	101500	2033980300	191600	191600	191600	191600	74
596	20230718	101400	2019801900	191600	192000	192000	191500	193
597	20230718	101300	1982791400	192000	192300	192300	192000	100
598	20230718	101200	1963575800	192500	192300	192500	192300	28
599	20230718	101100	1958190200	192400	192500	192500	192400	37
600	20230718	101000	1951068600	192600	193000	193000	192600	127
601	20230718	100900	1926580400	193000	193300	193300	192800	236
602	20230718	100800	1880988700	193200	193100	193300	193000	369
603	20230718	100700	1809715800	193000	192800	193000	192600	475
604	20230718	100600	1718101000	192700	191700	192700	191700	88
605	20230718	100500	1701195000	191600	190500	191800	190500	535
606	20230718	100400	1598932200	190400	190200	190400	190200	81
607	20230718	100300	1583521800	190200	190200	190300	190100	53
608	20230718	100200	1573440800	190200	189800	190200	189800	38
609	20230718	100100	1566219100	189500	189100	189500	189100	87
610	20230718	100000	1549745900	189100	189000	189100	189000	36
611	20230718	095900	1542939000	189300	189300	189300	189300	0
612	20230718	095800	1542939000	189300	188800	189300	188800	57
613	20230718	095700	1532153400	188900	188800	188900	188800	17
614	20230718	095600	1528943200	188800	189800	189800	188800	347
615	20230718	095500	1463187500	189700	189800	189800	189700	12
616	20230718	095400	1460910900	189800	190000	190000	189800	15
617	20230718	095300	1458063700	189700	189600	189700	189600	74
618	20230718	095200	1444027900	189500	189000	189500	189000	79
619	20230718	095100	1429076300	189400	189900	190000	189100	210
620	20230718	095000	1389243900	189900	190000	190000	189900	11
621	20230718	094900	1387154600	189900	189900	190000	189900	171
622	20230718	094800	1354681600	189900	190300	190300	189900	76
623	20230718	094700	1340241200	190100	190100	190300	190100	43
624	20230718	094600	1332064800	190200	189400	190200	189400	40
625	20230718	094500	1324462800	189900	189400	189900	189400	10
626	20230718	094400	1322565800	190100	190000	190100	190000	5
627	20230718	094300	1321615500	190100	188500	190100	188500	166
628	20230718	094200	1290263000	188700	188700	188700	188700	17
629	20230718	094100	1287055100	188700	188400	188900	188100	1105
630	20230718	094000	1079156400	188500	188500	188500	188500	3
631	20230718	093900	1078590900	188500	188700	188700	188100	435
632	20230718	093800	996594600	188800	188800	188900	188700	99
633	20230718	093700	977904900	188700	189000	189000	188700	103
634	20230718	093600	958455100	189000	189000	189100	189000	128
635	20230718	093500	934260600	189000	189100	189100	189000	24
636	20230718	093400	929724000	189000	189300	189300	189000	86
637	20230718	093300	913455300	189500	190000	190000	189500	129
638	20230718	093200	888988200	190100	190200	190200	190100	41
639	20230718	093100	881192600	190200	190300	190300	190200	59
640	20230718	093000	869967800	190300	190400	190400	190200	58
641	20230718	092900	858929700	190500	190700	190700	190500	35
642	20230718	092800	852260600	190700	190500	190700	190500	102
643	20230718	092700	832823200	190500	190500	190500	190500	8
644	20230718	092600	831299200	190600	190600	190600	190500	62
645	20230718	092500	819482100	190700	190500	190700	190400	135
646	20230718	092400	793762300	190400	190500	190500	190400	168
647	20230718	092300	761762400	190600	190700	190700	190400	46
648	20230718	092200	752998600	190700	190200	190700	190200	55
649	20230718	092100	742525900	190000	190300	190300	190000	216
650	20230718	092000	701485300	190200	189300	190200	189300	90
651	20230718	091900	684390700	189300	189700	189700	189300	6
652	20230718	091800	683254500	189200	189200	189700	189200	159
653	20230718	091700	653146800	189200	189500	189500	189200	180
654	20230718	091600	619076400	189500	189800	189800	189300	40
655	20230718	091500	611494500	189300	189000	189300	188900	194
656	20230718	091400	574825000	188900	189800	189800	188900	113
657	20230718	091300	553456100	189800	188800	189800	188800	609
658	20230718	091200	438346900	188600	188700	189000	188600	47
659	20230718	091100	429477200	188700	188900	189000	188700	223
660	20230718	091000	387375600	188900	189000	189000	188900	39
661	20230718	090900	380006900	189100	189100	189100	189000	131
662	20230718	090800	355235000	189100	189500	189500	188900	94
663	20230718	090700	337450900	189600	190100	190100	189600	84
664	20230718	090600	321500400	190000	190300	190400	185500	352
665	20230718	090500	255015900	190400	190800	190900	190300	94
666	20230718	090400	237102500	190800	190500	190800	190400	128
667	20230718	090300	212721100	190500	191400	191400	190400	71
668	20230718	090200	199158900	191600	192300	192300	191500	71
669	20230718	090100	185539700	192400	191400	192400	191300	229
670	20230718	090000	141645300	191300	193300	193300	191100	734