KissMeData/143160/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	200900	506858450	19000	19000	19000	19000	2335
3	20230718	200800	506858450	19000	19000	19000	19000	0
4	20230718	200700	506858450	19000	19000	19000	19000	0
5	20230718	200600	506858450	19000	19000	19000	19000	0
6	20230718	200500	506858450	19000	19000	19000	19000	0
7	20230718	200400	506858450	19000	19000	19000	19000	0
8	20230718	200300	506858450	19000	19000	19000	19000	0
9	20230718	200200	506858450	19000	19000	19000	19000	0
10	20230718	200100	506858450	19000	19000	19000	19000	0
11	20230718	200000	506858450	19000	19000	19000	19000	0
12	20230718	195900	506858450	19000	19000	19000	19000	0
13	20230718	195800	506858450	19000	19000	19000	19000	0
14	20230718	195700	506858450	19000	19000	19000	19000	0
15	20230718	195600	506858450	19000	19000	19000	19000	0
16	20230718	195500	506858450	19000	19000	19000	19000	0
17	20230718	195400	506858450	19000	19000	19000	19000	0
18	20230718	195300	506858450	19000	19000	19000	19000	0
19	20230718	195200	506858450	19000	19000	19000	19000	0
20	20230718	195100	506858450	19000	19000	19000	19000	0
21	20230718	195000	506858450	19000	19000	19000	19000	0
22	20230718	194900	506858450	19000	19000	19000	19000	0
23	20230718	194800	506858450	19000	19000	19000	19000	0
24	20230718	194700	506858450	19000	19000	19000	19000	0
25	20230718	194600	506858450	19000	19000	19000	19000	0
26	20230718	194500	506858450	19000	19000	19000	19000	0
27	20230718	194400	506858450	19000	19000	19000	19000	0
28	20230718	194300	506858450	19000	19000	19000	19000	0
29	20230718	194200	506858450	19000	19000	19000	19000	0
30	20230718	194100	506858450	19000	19000	19000	19000	0
31	20230718	194000	506858450	19000	19000	19000	19000	0
32	20230718	193900	506858450	19000	19000	19000	19000	2335
33	20230718	193800	506858450	19000	19000	19000	19000	0
34	20230718	193700	506858450	19000	19000	19000	19000	0
35	20230718	193600	506858450	19000	19000	19000	19000	0
36	20230718	193500	506858450	19000	19000	19000	19000	0
37	20230718	193400	506858450	19000	19000	19000	19000	0
38	20230718	193300	506858450	19000	19000	19000	19000	0
39	20230718	193200	506858450	19000	19000	19000	19000	0
40	20230718	193100	506858450	19000	19000	19000	19000	0
41	20230718	193000	506858450	19000	19000	19000	19000	0
42	20230718	192900	506858450	19000	19000	19000	19000	0
43	20230718	192800	506858450	19000	19000	19000	19000	0
44	20230718	192700	506858450	19000	19000	19000	19000	0
45	20230718	192600	506858450	19000	19000	19000	19000	0
46	20230718	192500	506858450	19000	19000	19000	19000	0
47	20230718	192400	506858450	19000	19000	19000	19000	0
48	20230718	192300	506858450	19000	19000	19000	19000	0
49	20230718	192200	506858450	19000	19000	19000	19000	0
50	20230718	192100	506858450	19000	19000	19000	19000	0
51	20230718	192000	506858450	19000	19000	19000	19000	0
52	20230718	191900	506858450	19000	19000	19000	19000	0
53	20230718	191800	506858450	19000	19000	19000	19000	0
54	20230718	191700	506858450	19000	19000	19000	19000	0
55	20230718	191600	506858450	19000	19000	19000	19000	0
56	20230718	191500	506858450	19000	19000	19000	19000	0
57	20230718	191400	506858450	19000	19000	19000	19000	0
58	20230718	191300	506858450	19000	19000	19000	19000	0
59	20230718	191200	506858450	19000	19000	19000	19000	0
60	20230718	191100	506858450	19000	19000	19000	19000	0
61	20230718	191000	506858450	19000	19000	19000	19000	0
62	20230718	190900	506858450	19000	19000	19000	19000	2335
63	20230718	190800	506858450	19000	19000	19000	19000	0
64	20230718	190700	506858450	19000	19000	19000	19000	0
65	20230718	190600	506858450	19000	19000	19000	19000	0
66	20230718	190500	506858450	19000	19000	19000	19000	0
67	20230718	190400	506858450	19000	19000	19000	19000	0
68	20230718	190300	506858450	19000	19000	19000	19000	0
69	20230718	190200	506858450	19000	19000	19000	19000	0
70	20230718	190100	506858450	19000	19000	19000	19000	0
71	20230718	190000	506858450	19000	19000	19000	19000	0
72	20230718	185900	506858450	19000	19000	19000	19000	0
73	20230718	185800	506858450	19000	19000	19000	19000	0
74	20230718	185700	506858450	19000	19000	19000	19000	0
75	20230718	185600	506858450	19000	19000	19000	19000	0
76	20230718	185500	506858450	19000	19000	19000	19000	0
77	20230718	185400	506858450	19000	19000	19000	19000	0
78	20230718	185300	506858450	19000	19000	19000	19000	0
79	20230718	185200	506858450	19000	19000	19000	19000	0
80	20230718	185100	506858450	19000	19000	19000	19000	0
81	20230718	185000	506858450	19000	19000	19000	19000	0
82	20230718	184900	506858450	19000	19000	19000	19000	0
83	20230718	184800	506858450	19000	19000	19000	19000	0
84	20230718	184700	506858450	19000	19000	19000	19000	0
85	20230718	184600	506858450	19000	19000	19000	19000	0
86	20230718	184500	506858450	19000	19000	19000	19000	0
87	20230718	184400	506858450	19000	19000	19000	19000	0
88	20230718	184300	506858450	19000	19000	19000	19000	0
89	20230718	184200	506858450	19000	19000	19000	19000	0
90	20230718	184100	506858450	19000	19000	19000	19000	0
91	20230718	184000	506858450	19000	19000	19000	19000	0
92	20230718	183900	506858450	19000	19000	19000	19000	2335
93	20230718	183800	506858450	19000	19000	19000	19000	0
94	20230718	183700	506858450	19000	19000	19000	19000	0
95	20230718	183600	506858450	19000	19000	19000	19000	0
96	20230718	183500	506858450	19000	19000	19000	19000	0
97	20230718	183400	506858450	19000	19000	19000	19000	0
98	20230718	183300	506858450	19000	19000	19000	19000	0
99	20230718	183200	506858450	19000	19000	19000	19000	0
100	20230718	183100	506858450	19000	19000	19000	19000	0
101	20230718	183000	506858450	19000	19000	19000	19000	0
102	20230718	182900	506858450	19000	19000	19000	19000	0
103	20230718	182800	506858450	19000	19000	19000	19000	0
104	20230718	182700	506858450	19000	19000	19000	19000	0
105	20230718	182600	506858450	19000	19000	19000	19000	0
106	20230718	182500	506858450	19000	19000	19000	19000	0
107	20230718	182400	506858450	19000	19000	19000	19000	0
108	20230718	182300	506858450	19000	19000	19000	19000	0
109	20230718	182200	506858450	19000	19000	19000	19000	0
110	20230718	182100	506858450	19000	19000	19000	19000	0
111	20230718	182000	506858450	19000	19000	19000	19000	0
112	20230718	181900	506858450	19000	19000	19000	19000	0
113	20230718	181800	506858450	19000	19000	19000	19000	0
114	20230718	181700	506858450	19000	19000	19000	19000	0
115	20230718	181600	506858450	19000	19000	19000	19000	0
116	20230718	181500	506858450	19000	19000	19000	19000	0
117	20230718	181400	506858450	19000	19000	19000	19000	0
118	20230718	181300	506858450	19000	19000	19000	19000	0
119	20230718	181200	506858450	19000	19000	19000	19000	0
120	20230718	181100	506858450	19000	19000	19000	19000	0
121	20230718	181000	506858450	19000	19000	19000	19000	0
122	20230718	180900	506858450	19000	19000	19000	19000	2335
123	20230718	180800	506858450	19000	19000	19000	19000	0
124	20230718	180700	506858450	19000	19000	19000	19000	0
125	20230718	180600	506858450	19000	19000	19000	19000	0
126	20230718	180500	506858450	19000	19000	19000	19000	0
127	20230718	180400	506858450	19000	19000	19000	19000	0
128	20230718	180300	506858450	19000	19000	19000	19000	0
129	20230718	180200	506858450	19000	19000	19000	19000	0
130	20230718	180100	506858450	19000	19000	19000	19000	0
131	20230718	180000	506858450	19000	19000	19000	19000	0
132	20230718	175900	506858450	19000	19000	19000	19000	0
133	20230718	175800	506858450	19000	19000	19000	19000	0
134	20230718	175700	506858450	19000	19000	19000	19000	0
135	20230718	175600	506858450	19000	19000	19000	19000	0
136	20230718	175500	506858450	19000	19000	19000	19000	0
137	20230718	175400	506858450	19000	19000	19000	19000	0
138	20230718	175300	506858450	19000	19000	19000	19000	0
139	20230718	175200	506858450	19000	19000	19000	19000	0
140	20230718	175100	506858450	19000	19000	19000	19000	0
141	20230718	175000	506858450	19000	19000	19000	19000	0
142	20230718	174900	506858450	19000	19000	19000	19000	0
143	20230718	174800	506858450	19000	19000	19000	19000	0
144	20230718	174700	506858450	19000	19000	19000	19000	0
145	20230718	174600	506858450	19000	19000	19000	19000	0
146	20230718	174500	506858450	19000	19000	19000	19000	0
147	20230718	174400	506858450	19000	19000	19000	19000	0
148	20230718	174300	506858450	19000	19000	19000	19000	0
149	20230718	174200	506858450	19000	19000	19000	19000	0
150	20230718	174100	506858450	19000	19000	19000	19000	0
151	20230718	174000	506858450	19000	19000	19000	19000	0
152	20230718	173900	506858450	19000	19000	19000	19000	2335
153	20230718	173800	506858450	19000	19000	19000	19000	0
154	20230718	173700	506858450	19000	19000	19000	19000	0
155	20230718	173600	506858450	19000	19000	19000	19000	0
156	20230718	173500	506858450	19000	19000	19000	19000	0
157	20230718	173400	506858450	19000	19000	19000	19000	0
158	20230718	173300	506858450	19000	19000	19000	19000	0
159	20230718	173200	506858450	19000	19000	19000	19000	0
160	20230718	173100	506858450	19000	19000	19000	19000	0
161	20230718	173000	506858450	19000	19000	19000	19000	0
162	20230718	172900	506858450	19000	19000	19000	19000	0
163	20230718	172800	506858450	19000	19000	19000	19000	0
164	20230718	172700	506858450	19000	19000	19000	19000	0
165	20230718	172600	506858450	19000	19000	19000	19000	0
166	20230718	172500	506858450	19000	19000	19000	19000	0
167	20230718	172400	506858450	19000	19000	19000	19000	0
168	20230718	172300	506858450	19000	19000	19000	19000	0
169	20230718	172200	506858450	19000	19000	19000	19000	0
170	20230718	172100	506858450	19000	19000	19000	19000	0
171	20230718	172000	506858450	19000	19000	19000	19000	0
172	20230718	171900	506858450	19000	19000	19000	19000	0
173	20230718	171800	506858450	19000	19000	19000	19000	0
174	20230718	171700	506858450	19000	19000	19000	19000	0
175	20230718	171600	506858450	19000	19000	19000	19000	0
176	20230718	171500	506858450	19000	19000	19000	19000	0
177	20230718	171400	506858450	19000	19000	19000	19000	0
178	20230718	171300	506858450	19000	19000	19000	19000	0
179	20230718	171200	506858450	19000	19000	19000	19000	0
180	20230718	171100	506858450	19000	19000	19000	19000	0
181	20230718	171000	506858450	19000	19000	19000	19000	0
182	20230718	170900	506858450	19000	19000	19000	19000	2335
183	20230718	170800	506858450	19000	19000	19000	19000	0
184	20230718	170700	506858450	19000	19000	19000	19000	0
185	20230718	170600	506858450	19000	19000	19000	19000	0
186	20230718	170500	506858450	19000	19000	19000	19000	0
187	20230718	170400	506858450	19000	19000	19000	19000	0
188	20230718	170300	506858450	19000	19000	19000	19000	0
189	20230718	170200	506858450	19000	19000	19000	19000	0
190	20230718	170100	506858450	19000	19000	19000	19000	0
191	20230718	170000	506858450	19000	19000	19000	19000	0
192	20230718	165900	506858450	19000	19000	19000	19000	0
193	20230718	165800	506858450	19000	19000	19000	19000	0
194	20230718	165700	506858450	19000	19000	19000	19000	0
195	20230718	165600	506858450	19000	19000	19000	19000	0
196	20230718	165500	506858450	19000	19000	19000	19000	0
197	20230718	165400	506858450	19000	19000	19000	19000	0
198	20230718	165300	506858450	19000	19000	19000	19000	0
199	20230718	165200	506858450	19000	19000	19000	19000	0
200	20230718	165100	506858450	19000	19000	19000	19000	0
201	20230718	165000	506858450	19000	19000	19000	19000	0
202	20230718	164900	506858450	19000	19000	19000	19000	0
203	20230718	164800	506858450	19000	19000	19000	19000	0
204	20230718	164700	506858450	19000	19000	19000	19000	0
205	20230718	164600	506858450	19000	19000	19000	19000	0
206	20230718	164500	506858450	19000	19000	19000	19000	0
207	20230718	164400	506858450	19000	19000	19000	19000	0
208	20230718	164300	506858450	19000	19000	19000	19000	0
209	20230718	164200	506858450	19000	19000	19000	19000	0
210	20230718	164100	506858450	19000	19000	19000	19000	0
211	20230718	164000	506858450	19000	19000	19000	19000	0
212	20230718	163900	506858450	19000	19000	19000	19000	2335
213	20230718	163800	506858450	19000	19000	19000	19000	0
214	20230718	163700	506858450	19000	19000	19000	19000	0
215	20230718	163600	506858450	19000	19000	19000	19000	0
216	20230718	163500	506858450	19000	19000	19000	19000	0
217	20230718	163400	506858450	19000	19000	19000	19000	0
218	20230718	163300	506858450	19000	19000	19000	19000	0
219	20230718	163200	506858450	19000	19000	19000	19000	0
220	20230718	163100	506858450	19000	19000	19000	19000	0
221	20230718	163000	506858450	19000	19000	19000	19000	0
222	20230718	162900	506858450	19000	19000	19000	19000	0
223	20230718	162800	506858450	19000	19000	19000	19000	0
224	20230718	162700	506858450	19000	19000	19000	19000	0
225	20230718	162600	506858450	19000	19000	19000	19000	0
226	20230718	162500	506858450	19000	19000	19000	19000	0
227	20230718	162400	506858450	19000	19000	19000	19000	0
228	20230718	162300	506858450	19000	19000	19000	19000	0
229	20230718	162200	506858450	19000	19000	19000	19000	0
230	20230718	162100	506858450	19000	19000	19000	19000	0
231	20230718	162000	506858450	19000	19000	19000	19000	0
232	20230718	161900	506858450	19000	19000	19000	19000	0
233	20230718	161800	506858450	19000	19000	19000	19000	0
234	20230718	161700	506858450	19000	19000	19000	19000	0
235	20230718	161600	506858450	19000	19000	19000	19000	0
236	20230718	161500	506858450	19000	19000	19000	19000	0
237	20230718	161400	506858450	19000	19000	19000	19000	0
238	20230718	161300	506858450	19000	19000	19000	19000	0
239	20230718	161200	506858450	19000	19000	19000	19000	0
240	20230718	161100	506858450	19000	19000	19000	19000	0
241	20230718	161000	506858450	19000	19000	19000	19000	0
242	20230718	160900	506858450	19000	19000	19000	19000	2335
243	20230718	160800	506858450	19000	19000	19000	19000	0
244	20230718	160700	506858450	19000	19000	19000	19000	0
245	20230718	160600	506858450	19000	19000	19000	19000	0
246	20230718	160500	506858450	19000	19000	19000	19000	0
247	20230718	160400	506858450	19000	19000	19000	19000	0
248	20230718	160300	506858450	19000	19000	19000	19000	0
249	20230718	160200	506858450	19000	19000	19000	19000	0
250	20230718	160100	506858450	19000	19000	19000	19000	0
251	20230718	160000	506858450	19000	19000	19000	19000	0
252	20230718	155900	506858450	19000	19000	19000	19000	0
253	20230718	155800	506858450	19000	19000	19000	19000	0
254	20230718	155700	506858450	19000	19000	19000	19000	0
255	20230718	155600	506858450	19000	19000	19000	19000	0
256	20230718	155500	506858450	19000	19000	19000	19000	0
257	20230718	155400	506858450	19000	19000	19000	19000	0
258	20230718	155300	506858450	19000	19000	19000	19000	0
259	20230718	155200	506858450	19000	19000	19000	19000	0
260	20230718	155100	506858450	19000	19000	19000	19000	0
261	20230718	155000	506858450	19000	19000	19000	19000	0
262	20230718	154900	506858450	19000	19000	19000	19000	0
263	20230718	154800	506858450	19000	19000	19000	19000	0
264	20230718	154700	506858450	19000	19000	19000	19000	0
265	20230718	154600	506858450	19000	19000	19000	19000	0
266	20230718	154500	506858450	19000	19000	19000	19000	0
267	20230718	154400	506858450	19000	19000	19000	19000	0
268	20230718	154300	506858450	19000	19000	19000	19000	0
269	20230718	154200	506858450	19000	19000	19000	19000	0
270	20230718	154100	506858450	19000	19000	19000	19000	0
271	20230718	154000	506858450	19000	19000	19000	19000	0
272	20230718	153900	506858450	19000	19000	19000	19000	2335
273	20230718	153800	506858450	19000	19000	19000	19000	0
274	20230718	153700	506858450	19000	19000	19000	19000	0
275	20230718	153600	506858450	19000	19000	19000	19000	0
276	20230718	153500	506858450	19000	19000	19000	19000	0
277	20230718	153400	506858450	19000	19000	19000	19000	0
278	20230718	153300	506858450	19000	19000	19000	19000	0
279	20230718	153200	506858450	19000	19000	19000	19000	0
280	20230718	153100	506858450	19000	19000	19000	19000	0
281	20230718	153000	506858450	19000	19000	19000	19000	2335
282	20230718	152900	462493450	18890	18890	18890	18890	0
283	20230718	152800	462493450	18890	18890	18890	18890	0
284	20230718	152700	462493450	18890	18890	18890	18890	0
285	20230718	152600	462493450	18890	18890	18890	18890	0
286	20230718	152500	462493450	18890	18890	18890	18890	0
287	20230718	152400	462493450	18890	18890	18890	18890	0
288	20230718	152300	462493450	18890	18890	18890	18890	0
289	20230718	152200	462493450	18890	18890	18890	18890	0
290	20230718	152100	462493450	18890	18890	18890	18890	0
291	20230718	152000	462493450	18890	18890	18890	18890	0
292	20230718	151900	462493450	18890	18860	18890	18860	507
293	20230718	151800	452923770	18860	18850	18860	18850	410
294	20230718	151700	445194870	18810	18830	18830	18810	22
295	20230718	151600	444780760	18850	18850	18850	18850	6
296	20230718	151500	444667660	18850	18840	18850	18840	20
297	20230718	151400	444290690	18840	18840	18840	18840	2
298	20230718	151300	444253010	18850	18850	18850	18850	0
299	20230718	151200	444253010	18850	18850	18850	18850	29
300	20230718	151100	443706360	18850	18850	18850	18850	0
301	20230718	151000	443706360	18850	18850	18850	18850	20
302	20230718	150900	443329360	18850	18850	18850	18850	0
303	20230718	150800	443329360	18850	18850	18850	18850	1
304	20230718	150700	443310510	18770	18770	18770	18770	27
305	20230718	150600	442803720	18800	18820	18820	18770	349
306	20230718	150500	436239810	18850	18850	18850	18850	0
307	20230718	150400	436239810	18850	18850	18850	18850	6
308	20230718	150300	436126710	18860	18860	18860	18860	0
309	20230718	150200	436126710	18860	18860	18860	18860	10
310	20230718	150100	435938110	18860	18860	18860	18860	0
311	20230718	150000	435938110	18860	18860	18860	18860	5
312	20230718	145900	435843810	18860	18860	18860	18860	0
313	20230718	145800	435843810	18860	18860	18860	18860	0
314	20230718	145700	435843810	18860	18860	18860	18860	0
315	20230718	145600	435843810	18860	18860	18860	18860	0
316	20230718	145500	435843810	18860	18860	18860	18860	8
317	20230718	145400	435692930	18860	18860	18860	18860	4
318	20230718	145300	435617490	18860	18860	18860	18860	15
319	20230718	145200	435334590	18860	18860	18860	18860	0
320	20230718	145100	435334590	18860	18860	18860	18860	0
321	20230718	145000	435334590	18860	18860	18860	18860	0
322	20230718	144900	435334590	18860	18860	18860	18860	0
323	20230718	144800	435334590	18860	18860	18860	18860	0
324	20230718	144700	435334590	18860	18860	18860	18860	0
325	20230718	144600	435334590	18860	18860	18860	18860	8
326	20230718	144500	435183710	18860	18860	18860	18860	0
327	20230718	144400	435183710	18860	18860	18860	18860	1
328	20230718	144300	435164850	18800	18800	18800	18800	0
329	20230718	144200	435164850	18800	18800	18800	18800	0
330	20230718	144100	435164850	18800	18800	18800	18800	0
331	20230718	144000	435164850	18800	18800	18800	18800	0
332	20230718	143900	435164850	18800	18800	18800	18800	0
333	20230718	143800	435164850	18800	18800	18800	18800	100
334	20230718	143700	433284850	18800	18800	18800	18800	0
335	20230718	143600	433284850	18800	18800	18800	18800	0
336	20230718	143500	433284850	18800	18800	18800	18800	0
337	20230718	143400	433284850	18800	18800	18800	18800	319
338	20230718	143300	427287650	18760	18870	18870	18750	1609
339	20230718	143200	397040130	18880	18880	18880	18880	0
340	20230718	143100	397040130	18880	18880	18880	18880	0
341	20230718	143000	397040130	18880	18880	18880	18880	0
342	20230718	142900	397040130	18880	18880	18880	18880	0
343	20230718	142800	397040130	18880	18880	18880	18880	30
344	20230718	142700	396473730	18880	18880	18880	18880	0
345	20230718	142600	396473730	18880	18880	18880	18880	54
346	20230718	142500	395454210	18880	18880	18880	18880	0
347	20230718	142400	395454210	18880	18880	18880	18880	7
348	20230718	142300	395322050	18870	18870	18870	18870	0
349	20230718	142200	395322050	18870	18870	18870	18870	200
350	20230718	142100	391548050	18870	18870	18870	18870	1
351	20230718	142000	391529180	18880	18880	18880	18880	0
352	20230718	141900	391529180	18880	18880	18880	18880	8
353	20230718	141800	391378140	18870	18870	18870	18870	0
354	20230718	141700	391378140	18870	18860	18870	18860	179
355	20230718	141600	388000510	18870	18870	18870	18870	0
356	20230718	141500	388000510	18870	18870	18870	18870	0
357	20230718	141400	388000510	18870	18870	18870	18870	0
358	20230718	141300	388000510	18870	18870	18870	18870	0
359	20230718	141200	388000510	18870	18870	18870	18870	0
360	20230718	141100	388000510	18870	18870	18870	18870	0
361	20230718	141000	388000510	18870	18870	18870	18870	200
362	20230718	140900	384226510	18870	18820	18870	18820	126
363	20230718	140800	381853890	18790	18790	18790	18790	0
364	20230718	140700	381853890	18790	18790	18790	18790	66
365	20230718	140600	380613750	18790	18790	18790	18790	0
366	20230718	140500	380613750	18790	18790	18790	18790	0
367	20230718	140400	380613750	18790	18790	18790	18790	26
368	20230718	140300	380125210	18750	18750	18750	18750	0
369	20230718	140200	380125210	18750	18750	18750	18750	0
370	20230718	140100	380125210	18750	18750	18750	18750	0
371	20230718	140000	380125210	18750	18750	18750	18750	0
372	20230718	135900	380125210	18750	18750	18750	18750	0
373	20230718	135800	380125210	18750	18750	18750	18750	0
374	20230718	135700	380125210	18750	18750	18750	18750	0
375	20230718	135600	380125210	18750	18750	18750	18750	0
376	20230718	135500	380125210	18750	18750	18750	18750	388
377	20230718	135400	372850210	18740	18740	18740	18740	27
378	20230718	135300	372344230	18730	18750	18750	18730	14
379	20230718	135200	372081860	18730	18740	18740	18730	10
380	20230718	135100	371894480	18760	18760	18760	18760	117
381	20230718	135000	369699560	18740	18740	18740	18740	0
382	20230718	134900	369699560	18740	18790	18790	18740	111
383	20230718	134800	367614500	18800	18800	18800	18800	0
384	20230718	134700	367614500	18800	18800	18800	18800	500
385	20230718	134600	358214500	18790	18790	18790	18790	0
386	20230718	134500	358214500	18790	18780	18790	18770	511
387	20230718	134400	348615370	18790	18790	18790	18790	0
388	20230718	134300	348615370	18790	18800	18800	18790	1000
389	20230718	134200	329816650	18800	18820	18820	18800	1000
390	20230718	134100	311009800	18850	18850	18850	18850	0
391	20230718	134000	311009800	18850	18850	18850	18850	0
392	20230718	133900	311009800	18850	18850	18850	18850	0
393	20230718	133800	311009800	18850	18850	18850	18850	0
394	20230718	133700	311009800	18850	18820	18850	18820	253
395	20230718	133600	306246990	18830	18830	18830	18830	0
396	20230718	133500	306246990	18830	18830	18830	18830	0
397	20230718	133400	306246990	18830	18830	18830	18830	0
398	20230718	133300	306246990	18830	18830	18830	18830	0
399	20230718	133200	306246990	18830	18830	18830	18830	0
400	20230718	133100	306246990	18830	18830	18830	18830	0
401	20230718	133000	306246990	18830	18830	18830	18830	5
402	20230718	132900	306152840	18810	18810	18810	18810	0
403	20230718	132800	306152840	18810	18810	18810	18810	0
404	20230718	132700	306152840	18810	18810	18810	18810	0
405	20230718	132600	306152840	18810	18810	18810	18810	0
406	20230718	132500	306152840	18810	18810	18810	18810	0
407	20230718	132400	306152840	18810	18810	18810	18810	1
408	20230718	132300	306134030	18800	18800	18800	18800	0
409	20230718	132200	306134030	18800	18800	18810	18800	320
410	20230718	132100	300117210	18800	18800	18800	18800	10
411	20230718	132000	299929210	18790	18790	18790	18790	5
412	20230718	131900	299835260	18800	18800	18800	18800	0
413	20230718	131800	299835260	18800	18800	18800	18800	0
414	20230718	131700	299835260	18800	18800	18800	18800	3
415	20230718	131600	299778860	18800	18800	18800	18800	5
416	20230718	131500	299684860	18800	18800	18800	18800	0
417	20230718	131400	299684860	18800	18800	18800	18800	0
418	20230718	131300	299684860	18800	18800	18800	18800	120
419	20230718	131200	297428860	18800	18800	18800	18800	124
420	20230718	131100	295097660	18810	18810	18810	18810	0
421	20230718	131000	295097660	18810	18810	18810	18810	4
422	20230718	130900	295022420	18810	18810	18810	18810	0
423	20230718	130800	295022420	18810	18810	18810	18810	113
424	20230718	130700	292896890	18800	18800	18800	18800	0
425	20230718	130600	292896890	18800	18800	18800	18800	0
426	20230718	130500	292896890	18800	18800	18800	18800	10
427	20230718	130400	292708890	18800	18800	18800	18800	0
428	20230718	130300	292708890	18800	18800	18800	18800	0
429	20230718	130200	292708890	18800	18800	18800	18800	0
430	20230718	130100	292708890	18800	18800	18800	18800	0
431	20230718	130000	292708890	18800	18800	18800	18800	1
432	20230718	125900	292690090	18810	18810	18810	18810	0
433	20230718	125800	292690090	18810	18810	18810	18810	4
434	20230718	125700	292614850	18810	18810	18810	18810	2
435	20230718	125600	292577230	18810	18810	18810	18810	5
436	20230718	125500	292483180	18820	18820	18820	18820	27
437	20230718	125400	291975040	18820	18820	18820	18820	0
438	20230718	125300	291975040	18820	18820	18820	18820	4
439	20230718	125200	291899760	18820	18820	18820	18820	0
440	20230718	125100	291899760	18820	18820	18820	18820	0
441	20230718	125000	291899760	18820	18820	18820	18820	1
442	20230718	124900	291880940	18820	18820	18820	18820	0
443	20230718	124800	291880940	18820	18820	18820	18820	0
444	20230718	124700	291880940	18820	18820	18820	18820	0
445	20230718	124600	291880940	18820	18820	18820	18820	0
446	20230718	124500	291880940	18820	18820	18820	18820	0
447	20230718	124400	291880940	18820	18820	18820	18820	0
448	20230718	124300	291880940	18820	18820	18820	18820	0
449	20230718	124200	291880940	18820	18820	18820	18820	7
450	20230718	124100	291749200	18830	18830	18830	18830	0
451	20230718	124000	291749200	18830	18870	18870	18830	26
452	20230718	123900	291258820	18870	18870	18870	18870	305
453	20230718	123800	285503470	18870	18870	18870	18870	0
454	20230718	123700	285503470	18870	18870	18870	18870	0
455	20230718	123600	285503470	18870	18820	18870	18820	412
456	20230718	123500	277749530	18820	18820	18820	18820	0
457	20230718	123400	277749530	18820	18820	18820	18820	0
458	20230718	123300	277749530	18820	18820	18820	18820	0
459	20230718	123200	277749530	18820	18820	18820	18820	0
460	20230718	123100	277749530	18820	18820	18820	18820	0
461	20230718	123000	277749530	18820	18820	18820	18820	0
462	20230718	122900	277749530	18820	18820	18820	18820	1
463	20230718	122800	277730710	18820	18820	18820	18820	1
464	20230718	122700	277711890	18820	18820	18820	18820	0
465	20230718	122600	277711890	18820	18820	18820	18820	0
466	20230718	122500	277711890	18820	18750	18820	18750	2
467	20230718	122400	277674320	18710	18710	18710	18710	0
468	20230718	122300	277674320	18710	18710	18710	18710	0
469	20230718	122200	277674320	18710	18710	18710	18710	433
470	20230718	122100	269572890	18700	18700	18700	18700	0
471	20230718	122000	269572890	18700	18700	18700	18700	727
472	20230718	121900	255977990	18700	18700	18700	18700	0
473	20230718	121800	255977990	18700	18700	18710	18700	396
474	20230718	121700	248572780	18710	18710	18710	18710	0
475	20230718	121600	248572780	18710	18710	18710	18710	0
476	20230718	121500	248572780	18710	18710	18710	18710	0
477	20230718	121400	248572780	18710	18710	18710	18710	5
478	20230718	121300	248479230	18710	18710	18710	18710	0
479	20230718	121200	248479230	18710	18710	18710	18710	117
480	20230718	121100	246290160	18720	18720	18720	18720	5
481	20230718	121000	246196560	18720	18720	18720	18720	2
482	20230718	120900	246159120	18720	18720	18720	18720	0
483	20230718	120800	246159120	18720	18720	18720	18720	0
484	20230718	120700	246159120	18720	18720	18720	18720	35
485	20230718	120600	245503920	18720	18720	18720	18720	0
486	20230718	120500	245503920	18720	18720	18720	18720	0
487	20230718	120400	245503920	18720	18720	18720	18720	0
488	20230718	120300	245503920	18720	18720	18720	18720	22
489	20230718	120200	245092080	18730	18730	18730	18730	0
490	20230718	120100	245092080	18730	18730	18730	18730	0
491	20230718	120000	245092080	18730	18710	18730	18710	605
492	20230718	115900	233765850	18700	18730	18730	18700	406
493	20230718	115800	226171020	18740	18740	18740	18740	5
494	20230718	115700	226077320	18740	18810	18810	18740	712
495	20230718	115600	212732960	18750	18750	18750	18750	5
496	20230718	115500	212639210	18740	18740	18740	18740	0
497	20230718	115400	212639210	18740	18790	18790	18740	565
498	20230718	115300	202045920	18810	18810	18810	18810	0
499	20230718	115200	202045920	18810	18810	18810	18810	20
500	20230718	115100	201669720	18810	18810	18810	18810	0
501	20230718	115000	201669720	18810	18810	18810	18810	0
502	20230718	114900	201669720	18810	18810	18810	18810	0
503	20230718	114800	201669720	18810	18810	18810	18810	0
504	20230718	114700	201669720	18810	18810	18810	18810	0
505	20230718	114600	201669720	18810	18810	18810	18810	0
506	20230718	114500	201669720	18810	18810	18810	18810	0
507	20230718	114400	201669720	18810	18810	18810	18810	0
508	20230718	114300	201669720	18810	18810	18820	18810	20
509	20230718	114200	201293430	18810	18810	18810	18810	30
510	20230718	114100	200729130	18780	18780	18780	18780	0
511	20230718	114000	200729130	18780	18780	18780	18780	0
512	20230718	113900	200729130	18780	18780	18780	18780	0
513	20230718	113800	200729130	18780	18780	18780	18780	0
514	20230718	113700	200729130	18780	18780	18780	18780	0
515	20230718	113600	200729130	18780	18780	18780	18780	0
516	20230718	113500	200729130	18780	18780	18780	18780	0
517	20230718	113400	200729130	18780	18810	18810	18780	159
518	20230718	113300	197739050	18800	18790	18800	18790	160
519	20230718	113200	194731130	18790	18790	18790	18790	0
520	20230718	113100	194731130	18790	18790	18790	18790	0
521	20230718	113000	194731130	18790	18790	18790	18790	0
522	20230718	112900	194731130	18790	18790	18790	18790	2
523	20230718	112800	194693550	18810	18810	18810	18810	0
524	20230718	112700	194693550	18810	18810	18810	18810	0
525	20230718	112600	194693550	18810	18810	18810	18810	0
526	20230718	112500	194693550	18810	18810	18810	18810	0
527	20230718	112400	194693550	18810	18810	18810	18810	150
528	20230718	112300	191872050	18790	18790	18790	18790	0
529	20230718	112200	191872050	18790	18790	18790	18790	242
530	20230718	112100	187324870	18790	18790	18790	18790	1
531	20230718	112000	187306080	18780	18780	18780	18780	11
532	20230718	111900	187099500	18780	18780	18780	18780	0
533	20230718	111800	187099500	18780	18780	18780	18780	0
534	20230718	111700	187099500	18780	18780	18780	18780	0
535	20230718	111600	187099500	18780	18780	18780	18780	10
536	20230718	111500	186911700	18820	18820	18820	18820	1
537	20230718	111400	186892880	18780	18780	18780	18780	0
538	20230718	111300	186892880	18780	18800	18800	18780	900
539	20230718	111200	169990520	18800	18800	18800	18800	0
540	20230718	111100	169990520	18800	18800	18800	18800	0
541	20230718	111000	169990520	18800	18800	18800	18800	0
542	20230718	110900	169990520	18800	18800	18800	18800	2
543	20230718	110800	169952920	18800	18800	18800	18800	0
544	20230718	110700	169952920	18800	18850	18850	18800	31
545	20230718	110600	169369490	18850	18840	18850	18840	15
546	20230718	110500	169086870	18850	18850	18850	18850	1
547	20230718	110400	169068020	18840	18840	18840	18840	0
548	20230718	110300	169068020	18840	18840	18840	18840	21
549	20230718	110200	168672380	18850	18850	18850	18850	0
550	20230718	110100	168672380	18850	18870	18870	18850	132
551	20230718	110000	166183810	18900	18900	18900	18900	0
552	20230718	105900	166183810	18900	18900	18900	18900	0
553	20230718	105800	166183810	18900	18900	18900	18900	8
554	20230718	105700	166032610	18860	18860	18860	18860	0
555	20230718	105600	166032610	18860	18860	18860	18860	0
556	20230718	105500	166032610	18860	18860	18860	18860	1
557	20230718	105400	166013750	18880	18880	18880	18880	0
558	20230718	105300	166013750	18880	18880	18880	18880	0
559	20230718	105200	166013750	18880	18880	18880	18880	1
560	20230718	105100	165994870	18900	18900	18900	18900	0
561	20230718	105000	165994870	18900	18900	18900	18900	0
562	20230718	104900	165994870	18900	18900	18900	18900	0
563	20230718	104800	165994870	18900	18900	18900	18900	11
564	20230718	104700	165786970	18910	18910	18910	18910	0
565	20230718	104600	165786970	18910	18910	18910	18910	0
566	20230718	104500	165786970	18910	18910	18910	18910	0
567	20230718	104400	165786970	18910	18910	18910	18910	0
568	20230718	104300	165786970	18910	18910	18910	18910	2
569	20230718	104200	165749150	18870	18870	18870	18870	0
570	20230718	104100	165749150	18870	18870	18870	18870	0
571	20230718	104000	165749150	18870	18880	18880	18870	92
572	20230718	103900	164012560	18880	18880	18880	18880	0
573	20230718	103800	164012560	18880	18880	18880	18880	0
574	20230718	103700	164012560	18880	18880	18880	18880	0
575	20230718	103600	164012560	18880	18880	18880	18880	2
576	20230718	103500	163974800	18880	18890	18890	18880	79
577	20230718	103400	162483220	18940	18940	18940	18940	0
578	20230718	103300	162483220	18940	18940	18940	18940	0
579	20230718	103200	162483220	18940	18940	18940	18940	0
580	20230718	103100	162483220	18940	18940	18940	18940	0
581	20230718	103000	162483220	18940	18940	18940	18940	0
582	20230718	102900	162483220	18940	18940	18940	18940	0
583	20230718	102800	162483220	18940	18940	18940	18940	0
584	20230718	102700	162483220	18940	18900	18940	18900	20
585	20230718	102600	162104790	18900	18900	18900	18900	0
586	20230718	102500	162104790	18900	18900	18900	18900	8
587	20230718	102400	161953590	18890	18890	18890	18890	0
588	20230718	102300	161953590	18890	18890	18890	18890	0
589	20230718	102200	161953590	18890	18870	18890	18870	22
590	20230718	102100	161538030	18870	18870	18870	18870	1
591	20230718	102000	161519160	18880	18900	18900	18880	30
592	20230718	101900	160952180	18880	18880	18880	18880	10
593	20230718	101800	160763380	18900	18900	18900	18900	7
594	20230718	101700	160631080	18910	18910	18910	18910	2
595	20230718	101600	160593260	18910	18950	18950	18910	14
596	20230718	101500	160328380	18920	18950	18950	18920	41
597	20230718	101400	159551580	18950	18860	18950	18860	304
598	20230718	101300	153808910	18860	18860	18860	18860	10
599	20230718	101200	153620310	18850	18840	18850	18840	121
600	20230718	101100	151339620	18840	18840	18840	18840	0
601	20230718	101000	151339620	18840	18840	18840	18840	0
602	20230718	100900	151339620	18840	18840	18840	18840	1
603	20230718	100800	151320780	18780	18780	18780	18780	0
604	20230718	100700	151320780	18780	18780	18780	18780	0
605	20230718	100600	151320780	18780	18780	18780	18780	0
606	20230718	100500	151320780	18780	18780	18780	18780	0
607	20230718	100400	151320780	18780	18780	18780	18780	0
608	20230718	100300	151320780	18780	18760	18780	18760	54
609	20230718	100200	150307070	18760	18760	18760	18760	0
610	20230718	100100	150307070	18760	18760	18760	18760	8
611	20230718	100000	150156990	18760	18760	18760	18760	0
612	20230718	095900	150156990	18760	18760	18760	18760	0
613	20230718	095800	150156990	18760	18760	18760	18760	0
614	20230718	095700	150156990	18760	18760	18760	18760	5
615	20230718	095600	150063190	18770	18780	18780	18770	121
616	20230718	095500	147791060	18780	18780	18780	18780	0
617	20230718	095400	147791060	18780	18780	18780	18780	0
618	20230718	095300	147791060	18780	18780	18780	18780	0
619	20230718	095200	147791060	18780	18780	18830	18780	197
620	20230718	095100	144089810	18790	18830	18830	18790	11
621	20230718	095000	143883080	18840	18840	18840	18840	98
622	20230718	094900	142036760	18850	18760	18850	18760	528
623	20230718	094800	132114430	18770	18720	18780	18720	170
624	20230718	094700	128927290	18710	18710	18710	18710	0
625	20230718	094600	128927290	18710	18710	18710	18710	0
626	20230718	094500	128927290	18710	18710	18710	18710	0
627	20230718	094400	128927290	18710	18710	18710	18710	17
628	20230718	094300	128609220	18700	18700	18700	18700	353
629	20230718	094200	122008120	18680	18660	18680	18660	261
630	20230718	094100	117132820	18670	18680	18680	18670	248
631	20230718	094000	112502090	18690	18700	18700	18690	173
632	20230718	093900	109267680	18720	18700	18720	18700	169
633	20230718	093800	106104880	18700	18710	18710	18700	150
634	20230718	093700	103299830	18720	18720	18720	18720	0
635	20230718	093600	103299830	18720	18710	18720	18700	101
636	20230718	093500	101410740	18700	18700	18700	18700	0
637	20230718	093400	101410740	18700	18700	18700	18700	0
638	20230718	093300	101410740	18700	18700	18700	18700	197
639	20230718	093200	97726840	18710	18730	18730	18710	144
640	20230718	093100	95031770	18710	18710	18710	18710	0
641	20230718	093000	95031770	18710	18710	18710	18710	115
642	20230718	092900	92880120	18750	18710	18750	18710	101
643	20230718	092800	90990370	18720	18730	18730	18720	51
644	20230718	092700	90035550	18740	18780	18780	18740	755
645	20230718	092600	75869160	18780	18780	18780	18780	14
646	20230718	092500	75606240	18770	18770	18770	18770	1
647	20230718	092400	75587470	18760	18760	18760	18760	0
648	20230718	092300	75587470	18760	18760	18760	18760	0
649	20230718	092200	75587470	18760	18780	18780	18760	1153
650	20230718	092100	53945720	18770	18770	18770	18770	0
651	20230718	092000	53945720	18770	18770	18770	18770	10
652	20230718	091900	53758020	18780	18780	18780	18780	2
653	20230718	091800	53720460	18780	18750	18780	18750	502
654	20230718	091700	44305050	18760	18860	18860	18730	1342
655	20230718	091600	19086260	18820	18820	18820	18820	0
656	20230718	091500	19086260	18820	18820	18820	18820	0
657	20230718	091400	19086260	18820	18820	18820	18820	0
658	20230718	091300	19086260	18820	18820	18820	18820	0
659	20230718	091200	19086260	18820	18820	18820	18820	0
660	20230718	091100	19086260	18820	18820	18820	18820	0
661	20230718	091000	19086260	18820	18820	18820	18820	0
662	20230718	090900	19086260	18820	18820	18820	18820	4
663	20230718	090800	19010980	18860	18860	18860	18860	118
664	20230718	090700	16785500	18860	18830	18860	18830	37
665	20230718	090600	16088490	18890	18950	18950	18890	701
666	20230718	090500	2846420	18950	18950	18950	18950	0
667	20230718	090400	2846420	18950	18950	18950	18950	0
668	20230718	090300	2846420	18950	18950	18950	18950	1
669	20230718	090200	2827470	18960	18960	18960	18960	0
670	20230718	090100	2827470	18960	18960	18960	18960	0
671	20230718	090000	2827470	18960	18890	18960	18800	150