KissMeData/192390/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	201600	229281085	4055	4055	4055	4055	1101
3	20230718	201500	229281085	4055	4055	4055	4055	0
4	20230718	201400	229281085	4055	4055	4055	4055	0
5	20230718	201300	229281085	4055	4055	4055	4055	0
6	20230718	201200	229281085	4055	4055	4055	4055	0
7	20230718	201100	229281085	4055	4055	4055	4055	0
8	20230718	201000	229281085	4055	4055	4055	4055	0
9	20230718	200900	229281085	4055	4055	4055	4055	0
10	20230718	200800	229281085	4055	4055	4055	4055	0
11	20230718	200700	229281085	4055	4055	4055	4055	0
12	20230718	200600	229281085	4055	4055	4055	4055	0
13	20230718	200500	229281085	4055	4055	4055	4055	0
14	20230718	200400	229281085	4055	4055	4055	4055	0
15	20230718	200300	229281085	4055	4055	4055	4055	0
16	20230718	200200	229281085	4055	4055	4055	4055	0
17	20230718	200100	229281085	4055	4055	4055	4055	0
18	20230718	200000	229281085	4055	4055	4055	4055	0
19	20230718	195900	229281085	4055	4055	4055	4055	0
20	20230718	195800	229281085	4055	4055	4055	4055	0
21	20230718	195700	229281085	4055	4055	4055	4055	0
22	20230718	195600	229281085	4055	4055	4055	4055	0
23	20230718	195500	229281085	4055	4055	4055	4055	0
24	20230718	195400	229281085	4055	4055	4055	4055	0
25	20230718	195300	229281085	4055	4055	4055	4055	0
26	20230718	195200	229281085	4055	4055	4055	4055	0
27	20230718	195100	229281085	4055	4055	4055	4055	0
28	20230718	195000	229281085	4055	4055	4055	4055	0
29	20230718	194900	229281085	4055	4055	4055	4055	0
30	20230718	194800	229281085	4055	4055	4055	4055	0
31	20230718	194700	229281085	4055	4055	4055	4055	0
32	20230718	194600	229281085	4055	4055	4055	4055	1101
33	20230718	194500	229281085	4055	4055	4055	4055	0
34	20230718	194400	229281085	4055	4055	4055	4055	0
35	20230718	194300	229281085	4055	4055	4055	4055	0
36	20230718	194200	229281085	4055	4055	4055	4055	0
37	20230718	194100	229281085	4055	4055	4055	4055	0
38	20230718	194000	229281085	4055	4055	4055	4055	0
39	20230718	193900	229281085	4055	4055	4055	4055	0
40	20230718	193800	229281085	4055	4055	4055	4055	0
41	20230718	193700	229281085	4055	4055	4055	4055	0
42	20230718	193600	229281085	4055	4055	4055	4055	0
43	20230718	193500	229281085	4055	4055	4055	4055	0
44	20230718	193400	229281085	4055	4055	4055	4055	0
45	20230718	193300	229281085	4055	4055	4055	4055	0
46	20230718	193200	229281085	4055	4055	4055	4055	0
47	20230718	193100	229281085	4055	4055	4055	4055	0
48	20230718	193000	229281085	4055	4055	4055	4055	0
49	20230718	192900	229281085	4055	4055	4055	4055	0
50	20230718	192800	229281085	4055	4055	4055	4055	0
51	20230718	192700	229281085	4055	4055	4055	4055	0
52	20230718	192600	229281085	4055	4055	4055	4055	0
53	20230718	192500	229281085	4055	4055	4055	4055	0
54	20230718	192400	229281085	4055	4055	4055	4055	0
55	20230718	192300	229281085	4055	4055	4055	4055	0
56	20230718	192200	229281085	4055	4055	4055	4055	0
57	20230718	192100	229281085	4055	4055	4055	4055	0
58	20230718	192000	229281085	4055	4055	4055	4055	0
59	20230718	191900	229281085	4055	4055	4055	4055	0
60	20230718	191800	229281085	4055	4055	4055	4055	0
61	20230718	191700	229281085	4055	4055	4055	4055	0
62	20230718	191600	229281085	4055	4055	4055	4055	1101
63	20230718	191500	229281085	4055	4055	4055	4055	0
64	20230718	191400	229281085	4055	4055	4055	4055	0
65	20230718	191300	229281085	4055	4055	4055	4055	0
66	20230718	191200	229281085	4055	4055	4055	4055	0
67	20230718	191100	229281085	4055	4055	4055	4055	0
68	20230718	191000	229281085	4055	4055	4055	4055	0
69	20230718	190900	229281085	4055	4055	4055	4055	0
70	20230718	190800	229281085	4055	4055	4055	4055	0
71	20230718	190700	229281085	4055	4055	4055	4055	0
72	20230718	190600	229281085	4055	4055	4055	4055	0
73	20230718	190500	229281085	4055	4055	4055	4055	0
74	20230718	190400	229281085	4055	4055	4055	4055	0
75	20230718	190300	229281085	4055	4055	4055	4055	0
76	20230718	190200	229281085	4055	4055	4055	4055	0
77	20230718	190100	229281085	4055	4055	4055	4055	0
78	20230718	190000	229281085	4055	4055	4055	4055	0
79	20230718	185900	229281085	4055	4055	4055	4055	0
80	20230718	185800	229281085	4055	4055	4055	4055	0
81	20230718	185700	229281085	4055	4055	4055	4055	0
82	20230718	185600	229281085	4055	4055	4055	4055	0
83	20230718	185500	229281085	4055	4055	4055	4055	0
84	20230718	185400	229281085	4055	4055	4055	4055	0
85	20230718	185300	229281085	4055	4055	4055	4055	0
86	20230718	185200	229281085	4055	4055	4055	4055	0
87	20230718	185100	229281085	4055	4055	4055	4055	0
88	20230718	185000	229281085	4055	4055	4055	4055	0
89	20230718	184900	229281085	4055	4055	4055	4055	0
90	20230718	184800	229281085	4055	4055	4055	4055	0
91	20230718	184700	229281085	4055	4055	4055	4055	0
92	20230718	184600	229281085	4055	4055	4055	4055	1101
93	20230718	184500	229281085	4055	4055	4055	4055	0
94	20230718	184400	229281085	4055	4055	4055	4055	0
95	20230718	184300	229281085	4055	4055	4055	4055	0
96	20230718	184200	229281085	4055	4055	4055	4055	0
97	20230718	184100	229281085	4055	4055	4055	4055	0
98	20230718	184000	229281085	4055	4055	4055	4055	0
99	20230718	183900	229281085	4055	4055	4055	4055	0
100	20230718	183800	229281085	4055	4055	4055	4055	0
101	20230718	183700	229281085	4055	4055	4055	4055	0
102	20230718	183600	229281085	4055	4055	4055	4055	0
103	20230718	183500	229281085	4055	4055	4055	4055	0
104	20230718	183400	229281085	4055	4055	4055	4055	0
105	20230718	183300	229281085	4055	4055	4055	4055	0
106	20230718	183200	229281085	4055	4055	4055	4055	0
107	20230718	183100	229281085	4055	4055	4055	4055	0
108	20230718	183000	229281085	4055	4055	4055	4055	0
109	20230718	182900	229281085	4055	4055	4055	4055	0
110	20230718	182800	229281085	4055	4055	4055	4055	0
111	20230718	182700	229281085	4055	4055	4055	4055	0
112	20230718	182600	229281085	4055	4055	4055	4055	0
113	20230718	182500	229281085	4055	4055	4055	4055	0
114	20230718	182400	229281085	4055	4055	4055	4055	0
115	20230718	182300	229281085	4055	4055	4055	4055	0
116	20230718	182200	229281085	4055	4055	4055	4055	0
117	20230718	182100	229281085	4055	4055	4055	4055	0
118	20230718	182000	229281085	4055	4055	4055	4055	0
119	20230718	181900	229281085	4055	4055	4055	4055	0
120	20230718	181800	229281085	4055	4055	4055	4055	0
121	20230718	181700	229281085	4055	4055	4055	4055	0
122	20230718	181600	229281085	4055	4055	4055	4055	1101
123	20230718	181500	229281085	4055	4055	4055	4055	0
124	20230718	181400	229281085	4055	4055	4055	4055	0
125	20230718	181300	229281085	4055	4055	4055	4055	0
126	20230718	181200	229281085	4055	4055	4055	4055	0
127	20230718	181100	229281085	4055	4055	4055	4055	0
128	20230718	181000	229281085	4055	4055	4055	4055	0
129	20230718	180900	229281085	4055	4055	4055	4055	0
130	20230718	180800	229281085	4055	4055	4055	4055	0
131	20230718	180700	229281085	4055	4055	4055	4055	0
132	20230718	180600	229281085	4055	4055	4055	4055	0
133	20230718	180500	229281085	4055	4055	4055	4055	0
134	20230718	180400	229281085	4055	4055	4055	4055	0
135	20230718	180300	229281085	4055	4055	4055	4055	0
136	20230718	180200	229281085	4055	4055	4055	4055	0
137	20230718	180100	229281085	4055	4055	4055	4055	0
138	20230718	180000	229281085	4055	4055	4055	4055	0
139	20230718	175900	229281085	4055	4055	4055	4055	0
140	20230718	175800	229281085	4055	4055	4055	4055	0
141	20230718	175700	229281085	4055	4055	4055	4055	0
142	20230718	175600	229281085	4055	4055	4055	4055	0
143	20230718	175500	229281085	4055	4055	4055	4055	0
144	20230718	175400	229281085	4055	4055	4055	4055	0
145	20230718	175300	229281085	4055	4055	4055	4055	0
146	20230718	175200	229281085	4055	4055	4055	4055	0
147	20230718	175100	229281085	4055	4055	4055	4055	0
148	20230718	175000	229281085	4055	4055	4055	4055	0
149	20230718	174900	229281085	4055	4055	4055	4055	0
150	20230718	174800	229281085	4055	4055	4055	4055	0
151	20230718	174700	229281085	4055	4055	4055	4055	0
152	20230718	174600	229281085	4055	4055	4055	4055	1101
153	20230718	174500	229281085	4055	4055	4055	4055	0
154	20230718	174400	229281085	4055	4055	4055	4055	0
155	20230718	174300	229281085	4055	4055	4055	4055	0
156	20230718	174200	229281085	4055	4055	4055	4055	0
157	20230718	174100	229281085	4055	4055	4055	4055	0
158	20230718	174000	229281085	4055	4055	4055	4055	0
159	20230718	173900	229281085	4055	4055	4055	4055	0
160	20230718	173800	229281085	4055	4055	4055	4055	0
161	20230718	173700	229281085	4055	4055	4055	4055	0
162	20230718	173600	229281085	4055	4055	4055	4055	0
163	20230718	173500	229281085	4055	4055	4055	4055	0
164	20230718	173400	229281085	4055	4055	4055	4055	0
165	20230718	173300	229281085	4055	4055	4055	4055	0
166	20230718	173200	229281085	4055	4055	4055	4055	0
167	20230718	173100	229281085	4055	4055	4055	4055	0
168	20230718	173000	229281085	4055	4055	4055	4055	0
169	20230718	172900	229281085	4055	4055	4055	4055	0
170	20230718	172800	229281085	4055	4055	4055	4055	0
171	20230718	172700	229281085	4055	4055	4055	4055	0
172	20230718	172600	229281085	4055	4055	4055	4055	0
173	20230718	172500	229281085	4055	4055	4055	4055	0
174	20230718	172400	229281085	4055	4055	4055	4055	0
175	20230718	172300	229281085	4055	4055	4055	4055	0
176	20230718	172200	229281085	4055	4055	4055	4055	0
177	20230718	172100	229281085	4055	4055	4055	4055	0
178	20230718	172000	229281085	4055	4055	4055	4055	0
179	20230718	171900	229281085	4055	4055	4055	4055	0
180	20230718	171800	229281085	4055	4055	4055	4055	0
181	20230718	171700	229281085	4055	4055	4055	4055	0
182	20230718	171600	229281085	4055	4055	4055	4055	1101
183	20230718	171500	229281085	4055	4055	4055	4055	0
184	20230718	171400	229281085	4055	4055	4055	4055	0
185	20230718	171300	229281085	4055	4055	4055	4055	0
186	20230718	171200	229281085	4055	4055	4055	4055	0
187	20230718	171100	229281085	4055	4055	4055	4055	0
188	20230718	171000	229281085	4055	4055	4055	4055	0
189	20230718	170900	229281085	4055	4055	4055	4055	0
190	20230718	170800	229281085	4055	4055	4055	4055	0
191	20230718	170700	229281085	4055	4055	4055	4055	0
192	20230718	170600	229281085	4055	4055	4055	4055	0
193	20230718	170500	229281085	4055	4055	4055	4055	0
194	20230718	170400	229281085	4055	4055	4055	4055	0
195	20230718	170300	229281085	4055	4055	4055	4055	0
196	20230718	170200	229281085	4055	4055	4055	4055	0
197	20230718	170100	229281085	4055	4055	4055	4055	0
198	20230718	170000	229281085	4055	4055	4055	4055	0
199	20230718	165900	229281085	4055	4055	4055	4055	0
200	20230718	165800	229281085	4055	4055	4055	4055	0
201	20230718	165700	229281085	4055	4055	4055	4055	0
202	20230718	165600	229281085	4055	4055	4055	4055	0
203	20230718	165500	229281085	4055	4055	4055	4055	0
204	20230718	165400	229281085	4055	4055	4055	4055	0
205	20230718	165300	229281085	4055	4055	4055	4055	0
206	20230718	165200	229281085	4055	4055	4055	4055	0
207	20230718	165100	229281085	4055	4055	4055	4055	0
208	20230718	165000	229281085	4055	4055	4055	4055	0
209	20230718	164900	229281085	4055	4055	4055	4055	0
210	20230718	164800	229281085	4055	4055	4055	4055	0
211	20230718	164700	229281085	4055	4055	4055	4055	0
212	20230718	164600	229281085	4055	4055	4055	4055	1101
213	20230718	164500	229281085	4055	4055	4055	4055	0
214	20230718	164400	229281085	4055	4055	4055	4055	0
215	20230718	164300	229281085	4055	4055	4055	4055	0
216	20230718	164200	229281085	4055	4055	4055	4055	0
217	20230718	164100	229281085	4055	4055	4055	4055	0
218	20230718	164000	229281085	4055	4055	4055	4055	0
219	20230718	163900	229281085	4055	4055	4055	4055	0
220	20230718	163800	229281085	4055	4055	4055	4055	0
221	20230718	163700	229281085	4055	4055	4055	4055	0
222	20230718	163600	229281085	4055	4055	4055	4055	0
223	20230718	163500	229281085	4055	4055	4055	4055	0
224	20230718	163400	229281085	4055	4055	4055	4055	0
225	20230718	163300	229281085	4055	4055	4055	4055	0
226	20230718	163200	229281085	4055	4055	4055	4055	0
227	20230718	163100	229281085	4055	4055	4055	4055	0
228	20230718	163000	229281085	4055	4055	4055	4055	0
229	20230718	162900	229281085	4055	4055	4055	4055	0
230	20230718	162800	229281085	4055	4055	4055	4055	0
231	20230718	162700	229281085	4055	4055	4055	4055	0
232	20230718	162600	229281085	4055	4055	4055	4055	0
233	20230718	162500	229281085	4055	4055	4055	4055	0
234	20230718	162400	229281085	4055	4055	4055	4055	0
235	20230718	162300	229281085	4055	4055	4055	4055	0
236	20230718	162200	229281085	4055	4055	4055	4055	0
237	20230718	162100	229281085	4055	4055	4055	4055	0
238	20230718	162000	229281085	4055	4055	4055	4055	0
239	20230718	161900	229281085	4055	4055	4055	4055	0
240	20230718	161800	229281085	4055	4055	4055	4055	0
241	20230718	161700	229281085	4055	4055	4055	4055	0
242	20230718	161600	229281085	4055	4055	4055	4055	1101
243	20230718	161500	229281085	4055	4055	4055	4055	0
244	20230718	161400	229281085	4055	4055	4055	4055	0
245	20230718	161300	229281085	4055	4055	4055	4055	0
246	20230718	161200	229281085	4055	4055	4055	4055	0
247	20230718	161100	229281085	4055	4055	4055	4055	0
248	20230718	161000	229281085	4055	4055	4055	4055	0
249	20230718	160900	229281085	4055	4055	4055	4055	0
250	20230718	160800	229281085	4055	4055	4055	4055	0
251	20230718	160700	229281085	4055	4055	4055	4055	0
252	20230718	160600	229281085	4055	4055	4055	4055	0
253	20230718	160500	229281085	4055	4055	4055	4055	0
254	20230718	160400	229281085	4055	4055	4055	4055	0
255	20230718	160300	229281085	4055	4055	4055	4055	0
256	20230718	160200	229281085	4055	4055	4055	4055	0
257	20230718	160100	229281085	4055	4055	4055	4055	0
258	20230718	160000	229281085	4055	4055	4055	4055	0
259	20230718	155900	229281085	4055	4055	4055	4055	0
260	20230718	155800	229281085	4055	4055	4055	4055	0
261	20230718	155700	229281085	4055	4055	4055	4055	0
262	20230718	155600	229281085	4055	4055	4055	4055	0
263	20230718	155500	229281085	4055	4055	4055	4055	0
264	20230718	155400	229281085	4055	4055	4055	4055	0
265	20230718	155300	229281085	4055	4055	4055	4055	0
266	20230718	155200	229281085	4055	4055	4055	4055	0
267	20230718	155100	229281085	4055	4055	4055	4055	0
268	20230718	155000	229281085	4055	4055	4055	4055	0
269	20230718	154900	229281085	4055	4055	4055	4055	0
270	20230718	154800	229281085	4055	4055	4055	4055	0
271	20230718	154700	229281085	4055	4055	4055	4055	0
272	20230718	154600	229281085	4055	4055	4055	4055	1101
273	20230718	154500	229281085	4055	4055	4055	4055	0
274	20230718	154400	229281085	4055	4055	4055	4055	0
275	20230718	154300	229281085	4055	4055	4055	4055	0
276	20230718	154200	229281085	4055	4055	4055	4055	0
277	20230718	154100	229281085	4055	4055	4055	4055	0
278	20230718	154000	229281085	4055	4055	4055	4055	0
279	20230718	153900	229281085	4055	4055	4055	4055	0
280	20230718	153800	229281085	4055	4055	4055	4055	0
281	20230718	153700	229281085	4055	4055	4055	4055	0
282	20230718	153600	229281085	4055	4055	4055	4055	0
283	20230718	153500	229281085	4055	4055	4055	4055	0
284	20230718	153400	229281085	4055	4055	4055	4055	0
285	20230718	153300	229281085	4055	4055	4055	4055	0
286	20230718	153200	229281085	4055	4055	4055	4055	0
287	20230718	153100	229281085	4055	4055	4055	4055	0
288	20230718	153000	229281085	4055	4055	4055	4055	1101
289	20230718	152900	224816530	4065	4065	4065	4065	0
290	20230718	152800	224816530	4065	4065	4065	4065	0
291	20230718	152700	224816530	4065	4065	4065	4065	0
292	20230718	152600	224816530	4065	4065	4065	4065	0
293	20230718	152500	224816530	4065	4065	4065	4065	0
294	20230718	152400	224816530	4065	4065	4065	4065	0
295	20230718	152300	224816530	4065	4065	4065	4065	0
296	20230718	152200	224816530	4065	4065	4065	4065	0
297	20230718	152100	224816530	4065	4065	4065	4065	0
298	20230718	152000	224816530	4065	4065	4065	4065	0
299	20230718	151900	224816530	4065	4065	4065	4065	0
300	20230718	151800	224816530	4065	4065	4065	4065	1
301	20230718	151700	224812465	4055	4055	4055	4055	37
302	20230718	151600	224662430	4060	4060	4060	4060	0
303	20230718	151500	224662430	4060	4060	4060	4060	36
304	20230718	151400	224516270	4060	4060	4060	4060	1236
305	20230718	151300	219498110	4065	4065	4065	4060	102
306	20230718	151200	219083665	4065	4065	4065	4060	39
307	20230718	151100	218925310	4060	4060	4060	4055	2265
308	20230718	151000	209729790	4060	4065	4065	4060	69
309	20230718	150900	209449645	4060	4060	4060	4060	36
310	20230718	150800	209303485	4065	4065	4065	4060	40
311	20230718	150700	209141070	4065	4060	4065	4060	37
312	20230718	150600	208990845	4060	4060	4060	4060	0
313	20230718	150500	208990845	4060	4060	4060	4060	37
314	20230718	150400	208840625	4060	4060	4060	4060	36
315	20230718	150300	208694465	4060	4060	4060	4060	237
316	20230718	150200	207732245	4060	4060	4060	4060	36
317	20230718	150100	207586085	4060	4060	4060	4060	41
318	20230718	150000	207419625	4060	4060	4060	4060	36
319	20230718	145900	207273465	4060	4060	4060	4060	37
320	20230718	145800	207123245	4070	4070	4070	4070	0
321	20230718	145700	207123245	4070	4065	4070	4065	38
322	20230718	145600	206968770	4070	4060	4070	4060	26
323	20230718	145500	206863200	4065	4060	4065	4060	72
324	20230718	145400	206570700	4065	4065	4065	4065	37
325	20230718	145300	206420295	4050	4070	4070	4050	2101
326	20230718	145200	197896945	4065	4065	4065	4065	36
327	20230718	145100	197750605	4065	4060	4065	4060	51
328	20230718	145000	197543475	4065	4065	4070	4065	223
329	20230718	144900	196636855	4070	4065	4070	4065	101
330	20230718	144800	196226285	4065	4065	4065	4065	42
331	20230718	144700	196055555	4065	4065	4065	4065	0
332	20230718	144600	196055555	4065	4065	4065	4065	0
333	20230718	144500	196055555	4065	4065	4065	4065	67
334	20230718	144400	195783200	4085	4085	4085	4085	10
335	20230718	144300	195742350	4085	4085	4085	4085	0
336	20230718	144200	195742350	4085	4060	4090	4060	268
337	20230718	144100	194649660	4065	4065	4065	4050	278
338	20230718	144000	193520835	4070	4065	4070	4065	104
339	20230718	143900	193098070	4070	4065	4070	4065	38
340	20230718	143800	192943595	4065	4065	4065	4065	36
341	20230718	143700	192797255	4065	4065	4065	4065	37
342	20230718	143600	192646850	4070	4070	4070	4070	1
343	20230718	143500	192642780	4065	4060	4065	4060	153
344	20230718	143400	192021530	4060	4060	4060	4060	37
345	20230718	143300	191871310	4060	4065	4065	4060	57
346	20230718	143200	191639785	4060	4060	4060	4060	137
347	20230718	143100	191083565	4060	4060	4060	4060	40
348	20230718	143000	190921165	4060	4060	4060	4060	104
349	20230718	142900	190498925	4065	4060	4065	4060	37
350	20230718	142800	190348700	4085	4085	4085	4085	0
351	20230718	142700	190348700	4085	4085	4085	4085	0
352	20230718	142600	190348700	4085	4085	4085	4085	0
353	20230718	142500	190348700	4085	4060	4085	4060	149
354	20230718	142400	189743690	4080	4080	4080	4080	0
355	20230718	142300	189743690	4080	4080	4080	4080	0
356	20230718	142200	189743690	4080	4080	4080	4080	0
357	20230718	142100	189743690	4080	4080	4080	4080	1
358	20230718	142000	189739610	4065	4065	4065	4060	302
359	20230718	141900	188512165	4060	4060	4060	4060	36
360	20230718	141800	188366005	4060	4060	4060	4060	37
361	20230718	141700	188215785	4065	4065	4065	4065	2
362	20230718	141600	188207655	4070	4070	4070	4070	1
363	20230718	141500	188203585	4065	4065	4065	4065	73
364	20230718	141400	187906840	4070	4065	4070	4065	247
365	20230718	141300	186901730	4060	4060	4060	4060	242
366	20230718	141200	185919210	4070	4065	4070	4065	156
367	20230718	141100	185284655	4060	4065	4065	4060	37
368	20230718	141000	185134430	4060	4060	4060	4060	0
369	20230718	140900	185134430	4060	4065	4065	4060	158
370	20230718	140800	184492565	4070	4065	4070	4065	38
371	20230718	140700	184338090	4065	4060	4065	4060	143
372	20230718	140600	183756975	4065	4060	4065	4060	24
373	20230718	140500	183659530	4060	4060	4060	4060	106
374	20230718	140400	183229170	4070	4070	4070	4070	1
375	20230718	140300	183225100	4060	4070	4070	4060	855
376	20230718	140200	179750675	4085	4085	4085	4085	0
377	20230718	140100	179750675	4085	4085	4085	4085	3
378	20230718	140000	179738420	4085	4075	4085	4070	305
379	20230718	135900	178496460	4070	4070	4070	4070	36
380	20230718	135800	178349940	4075	4070	4075	4070	38
381	20230718	135700	178195275	4080	4080	4080	4080	0
382	20230718	135600	178195275	4080	4075	4080	4075	2
383	20230718	135500	178187120	4070	4070	4070	4070	37
384	20230718	135400	178036530	4070	4070	4070	4070	36
385	20230718	135300	177890010	4070	4070	4070	4070	37
386	20230718	135200	177739420	4070	4070	4070	4070	36
387	20230718	135100	177592900	4070	4070	4070	4070	37
388	20230718	135000	177442310	4070	4070	4070	4070	36
389	20230718	134900	177295790	4070	4070	4070	4070	37
390	20230718	134800	177145200	4070	4070	4070	4070	36
391	20230718	134700	176998680	4070	4070	4070	4070	320
392	20230718	134600	175696280	4075	4075	4075	4075	0
393	20230718	134500	175696280	4075	4070	4075	4070	100
394	20230718	134400	175288960	4075	4075	4075	4075	0
395	20230718	134300	175288960	4075	4065	4075	4065	86
396	20230718	134200	174939100	4065	4065	4065	4065	32
397	20230718	134100	174809020	4065	4065	4065	4065	37
398	20230718	134000	174658615	4075	4075	4075	4075	0
399	20230718	133900	174658615	4075	4075	4075	4075	0
400	20230718	133800	174658615	4075	4075	4075	4075	477
401	20230718	133700	172714840	4075	4075	4075	4075	39
402	20230718	133600	172555915	4075	4075	4075	4075	0
403	20230718	133500	172555915	4075	4075	4075	4075	36
404	20230718	133400	172409215	4085	4080	4085	4080	490
405	20230718	133300	170407745	4075	4080	4080	4075	37
406	20230718	133200	170256965	4075	4075	4075	4075	36
407	20230718	133100	170110265	4075	4080	4080	4075	38
408	20230718	133000	169955410	4075	4075	4075	4070	73
409	20230718	132900	169658115	4085	4085	4085	4085	0
410	20230718	132800	169658115	4085	4085	4085	4085	0
411	20230718	132700	169658115	4085	4050	4085	4050	172
412	20230718	132600	168956950	4085	4085	4085	4085	0
413	20230718	132500	168956950	4085	4085	4085	4085	0
414	20230718	132400	168956950	4085	4085	4085	4085	0
415	20230718	132300	168956950	4085	4060	4085	4045	6201
416	20230718	132200	143860995	4080	4080	4080	4080	0
417	20230718	132100	143860995	4080	4080	4080	4080	0
418	20230718	132000	143860995	4080	4080	4080	4080	4
419	20230718	131900	143844675	4085	4085	4085	4085	0
420	20230718	131800	143844675	4085	4085	4085	4085	0
421	20230718	131700	143844675	4085	4065	4085	4060	754
422	20230718	131600	140783215	4065	4065	4065	4065	2
423	20230718	131500	140775085	4075	4075	4075	4075	9
424	20230718	131400	140738410	4080	4080	4080	4080	270
425	20230718	131300	139636810	4075	4075	4075	4075	334
426	20230718	131200	138275760	4075	4075	4075	4075	8
427	20230718	131100	138243160	4060	4075	4075	4060	47
428	20230718	131000	138051980	4060	4065	4065	4060	1518
429	20230718	130900	131888755	4075	4065	4075	4065	311
430	20230718	130800	130623680	4080	4080	4080	4080	0
431	20230718	130700	130623680	4080	4080	4080	4080	0
432	20230718	130600	130623680	4080	4080	4080	4080	0
433	20230718	130500	130623680	4080	4080	4080	4080	120
434	20230718	130400	130134080	4080	4080	4080	4080	451
435	20230718	130300	128294000	4080	4080	4080	4080	0
436	20230718	130200	128294000	4080	4070	4080	4070	2
437	20230718	130100	128285850	4060	4065	4065	4060	190
438	20230718	130000	127514445	4070	4070	4070	4070	101
439	20230718	125900	127103375	4075	4075	4075	4075	15
440	20230718	125800	127042250	4075	4075	4075	4075	0
441	20230718	125700	127042250	4075	4075	4075	4075	0
442	20230718	125600	127042250	4075	4075	4075	4075	0
443	20230718	125500	127042250	4075	4075	4075	4075	0
444	20230718	125400	127042250	4075	4075	4075	4075	1
445	20230718	125300	127038175	4080	4080	4080	4080	0
446	20230718	125200	127038175	4080	4075	4080	4075	11
447	20230718	125100	126993345	4075	4070	4075	4070	346
448	20230718	125000	125583500	4075	4075	4075	4075	0
449	20230718	124900	125583500	4075	4075	4075	4075	0
450	20230718	124800	125583500	4075	4070	4075	4070	111
451	20230718	124700	125131725	4070	4070	4070	4070	48
452	20230718	124600	124936365	4075	4075	4075	4075	0
453	20230718	124500	124936365	4075	4075	4075	4075	0
454	20230718	124400	124936365	4075	4075	4075	4075	9
455	20230718	124300	124899690	4070	4065	4070	4060	401
456	20230718	124200	123270995	4070	4070	4070	4070	130
457	20230718	124100	122741895	4070	4070	4070	4070	1
458	20230718	124000	122737825	4075	4075	4075	4075	0
459	20230718	123900	122737825	4075	4075	4075	4075	1
460	20230718	123800	122733750	4070	4070	4070	4070	826
461	20230718	123700	119371930	4080	4080	4080	4080	0
462	20230718	123600	119371930	4080	4080	4080	4080	0
463	20230718	123500	119371930	4080	4080	4080	4080	0
464	20230718	123400	119371930	4080	4080	4080	4080	0
465	20230718	123300	119371930	4080	4080	4080	4080	0
466	20230718	123200	119371930	4080	4080	4080	4080	0
467	20230718	123100	119371930	4080	4080	4080	4080	1
468	20230718	123000	119367850	4070	4070	4070	4070	0
469	20230718	122900	119367850	4070	4070	4070	4070	0
470	20230718	122800	119367850	4070	4070	4070	4070	619
471	20230718	122700	116848520	4085	4085	4085	4085	0
472	20230718	122600	116848520	4085	4085	4085	4085	0
473	20230718	122500	116848520	4085	4085	4085	4085	0
474	20230718	122400	116848520	4085	4085	4085	4085	0
475	20230718	122300	116848520	4085	4070	4085	4070	1873
476	20230718	122200	109224935	4070	4070	4070	4070	299
477	20230718	122100	108008005	4070	4070	4070	4070	8
478	20230718	122000	107975445	4070	4070	4070	4070	23
479	20230718	121900	107881835	4070	4060	4070	4060	513
480	20230718	121800	105798925	4070	4070	4070	4060	245
481	20230718	121700	104803695	4065	4065	4065	4065	0
482	20230718	121600	104803695	4065	4065	4065	4065	6
483	20230718	121500	104779305	4070	4065	4070	4065	259
484	20230718	121400	103726415	4065	4065	4065	4065	0
485	20230718	121300	103726415	4065	4065	4065	4065	33
486	20230718	121200	103592270	4070	4070	4070	4070	521
487	20230718	121100	101471800	4075	4075	4075	4075	729
488	20230718	121000	98501125	4080	4080	4080	4080	122
489	20230718	120900	98003365	4075	4075	4075	4075	186
490	20230718	120800	97245415	4090	4090	4090	4090	0
491	20230718	120700	97245415	4090	4090	4090	4090	0
492	20230718	120600	97245415	4090	4090	4090	4090	0
493	20230718	120500	97245415	4090	4090	4090	4090	0
494	20230718	120400	97245415	4090	4090	4090	4090	0
495	20230718	120300	97245415	4090	4090	4090	4090	0
496	20230718	120200	97245415	4090	4090	4090	4090	0
497	20230718	120100	97245415	4090	4090	4090	4090	0
498	20230718	120000	97245415	4090	4090	4090	4090	0
499	20230718	115900	97245415	4090	4080	4090	4075	526
500	20230718	115800	95101825	4080	4080	4080	4080	1
501	20230718	115700	95097745	4090	4090	4090	4090	24
502	20230718	115600	94999585	4090	4090	4090	4090	1
503	20230718	115500	94995495	4095	4095	4095	4095	0
504	20230718	115400	94995495	4095	4095	4095	4095	0
505	20230718	115300	94995495	4095	4095	4095	4095	0
506	20230718	115200	94995495	4095	4095	4095	4095	0
507	20230718	115100	94995495	4095	4095	4095	4095	0
508	20230718	115000	94995495	4095	4095	4095	4095	0
509	20230718	114900	94995495	4095	4095	4095	4095	0
510	20230718	114800	94995495	4095	4095	4095	4095	0
511	20230718	114700	94995495	4095	4095	4095	4095	1
512	20230718	114600	94991400	4080	4080	4080	4080	406
513	20230718	114500	93334920	4095	4095	4095	4095	0
514	20230718	114400	93334920	4095	4095	4095	4095	0
515	20230718	114300	93334920	4095	4095	4095	4095	0
516	20230718	114200	93334920	4095	4095	4095	4095	0
517	20230718	114100	93334920	4095	4095	4095	4095	0
518	20230718	114000	93334920	4095	4095	4095	4095	0
519	20230718	113900	93334920	4095	4095	4095	4095	0
520	20230718	113800	93334920	4095	4095	4095	4095	0
521	20230718	113700	93334920	4095	4095	4095	4095	0
522	20230718	113600	93334920	4095	4095	4095	4095	0
523	20230718	113500	93334920	4095	4095	4095	4095	0
524	20230718	113400	93334920	4095	4095	4095	4095	0
525	20230718	113300	93334920	4095	4095	4095	4095	68
526	20230718	113200	93056460	4095	4095	4095	4095	36
527	20230718	113100	92909040	4095	4095	4095	4095	50
528	20230718	113000	92704290	4095	4080	4095	4075	821
529	20230718	112900	89356380	4095	4095	4095	4095	18
530	20230718	112800	89282670	4095	4095	4095	4095	0
531	20230718	112700	89282670	4095	4095	4095	4095	137
532	20230718	112600	88721655	4095	4095	4095	4095	72
533	20230718	112500	88426815	4095	4095	4095	4095	0
534	20230718	112400	88426815	4095	4095	4095	4095	585
535	20230718	112300	86031240	4095	4095	4095	4095	0
536	20230718	112200	86031240	4095	4095	4095	4095	18
537	20230718	112100	85957530	4095	4095	4095	4095	18
538	20230718	112000	85883820	4095	4095	4095	4095	69
539	20230718	111900	85601265	4095	4095	4095	4095	0
540	20230718	111800	85601265	4095	4095	4095	4095	68
541	20230718	111700	85322805	4095	4095	4095	4095	54
542	20230718	111600	85101675	4080	4080	4095	4080	328
543	20230718	111500	83763375	4095	4095	4095	4095	0
544	20230718	111400	83763375	4095	4095	4095	4095	4
545	20230718	111300	83746995	4095	4095	4095	4095	0
546	20230718	111200	83746995	4095	4095	4095	4095	149
547	20230718	111100	83136840	4095	4095	4095	4090	48
548	20230718	111000	82940285	4095	4095	4095	4095	23
549	20230718	110900	82846100	4095	4095	4095	4095	0
550	20230718	110800	82846100	4095	4085	4095	4085	2
551	20230718	110700	82837920	4080	4080	4080	4080	0
552	20230718	110600	82837920	4080	4090	4090	4080	22
553	20230718	110500	82747950	4085	4085	4085	4085	0
554	20230718	110400	82747950	4085	4090	4095	4085	71
555	20230718	110300	82457880	4090	4090	4090	4090	10
556	20230718	110200	82416980	4090	4090	4090	4090	0
557	20230718	110100	82416980	4090	4085	4090	4085	9
558	20230718	110000	82380175	4085	4085	4085	4085	20
559	20230718	105900	82298475	4085	4085	4095	4085	540
560	20230718	105800	80092460	4085	4085	4085	4085	17
561	20230718	105700	80023015	4090	4090	4090	4090	489
562	20230718	105600	78023005	4085	4085	4085	4085	1
563	20230718	105500	78018920	4090	4090	4090	4090	0
564	20230718	105400	78018920	4090	4090	4090	4090	0
565	20230718	105300	78018920	4090	4090	4090	4090	0
566	20230718	105200	78018920	4090	4090	4090	4090	0
567	20230718	105100	78018920	4090	4085	4090	4085	4
568	20230718	105000	78002575	4085	4085	4085	4085	0
569	20230718	104900	78002575	4085	4085	4085	4085	0
570	20230718	104800	78002575	4085	4085	4085	4085	0
571	20230718	104700	78002575	4085	4085	4085	4085	0
572	20230718	104600	78002575	4085	4085	4085	4085	0
573	20230718	104500	78002575	4085	4085	4085	4085	0
574	20230718	104400	78002575	4085	4085	4085	4085	0
575	20230718	104300	78002575	4085	4085	4085	4085	19
576	20230718	104200	77924960	4085	4085	4085	4085	1
577	20230718	104100	77920875	4075	4075	4075	4075	0
578	20230718	104000	77920875	4075	4075	4075	4075	0
579	20230718	103900	77920875	4075	4075	4075	4075	0
580	20230718	103800	77920875	4075	4075	4075	4075	3
581	20230718	103700	77908650	4075	4090	4090	4075	467
582	20230718	103600	76004770	4085	4085	4085	4085	0
583	20230718	103500	76004770	4085	4085	4085	4085	103
584	20230718	103400	75584015	4090	4085	4090	4085	58
585	20230718	103300	75346865	4090	4090	4090	4090	0
586	20230718	103200	75346865	4090	4090	4090	4090	0
587	20230718	103100	75346865	4090	4095	4095	4090	306
588	20230718	103000	74095045	4095	4095	4095	4095	1
589	20230718	102900	74090950	4090	4090	4090	4090	0
590	20230718	102800	74090950	4090	4085	4090	4085	56
591	20230718	102700	73861915	4090	4090	4090	4090	0
592	20230718	102600	73861915	4090	4090	4090	4090	0
593	20230718	102500	73861915	4090	4090	4090	4090	56
594	20230718	102400	73632875	4090	4090	4090	4090	1
595	20230718	102300	73628785	4090	4090	4090	4090	0
596	20230718	102200	73628785	4090	4085	4090	4085	56
597	20230718	102100	73399920	4090	4090	4090	4090	0
598	20230718	102000	73399920	4090	4090	4090	4090	6
599	20230718	101900	73375380	4085	4085	4085	4085	173
600	20230718	101800	72668675	4085	4085	4085	4085	2
601	20230718	101700	72660505	4090	4085	4090	4085	7
602	20230718	101600	72631905	4085	4095	4095	4085	62
603	20230718	101500	72378075	4095	4095	4095	4085	104
604	20230718	101400	71952225	4085	4085	4085	4085	1
605	20230718	101300	71948140	4090	4090	4090	4090	56
606	20230718	101200	71719100	4090	4090	4090	4090	0
607	20230718	101100	71719100	4090	4085	4090	4085	11
608	20230718	101000	71674160	4080	4080	4080	4080	88
609	20230718	100900	71315120	4080	4080	4080	4080	0
610	20230718	100800	71315120	4080	4080	4080	4080	0
611	20230718	100700	71315120	4080	4080	4080	4080	57
612	20230718	100600	71082560	4080	4080	4080	4080	3
613	20230718	100500	71070320	4080	4070	4080	4070	36
614	20230718	100400	70923750	4065	4075	4075	4065	327
615	20230718	100300	69594035	4065	4075	4075	4065	2531
616	20230718	100200	59297670	4080	4080	4080	4080	0
617	20230718	100100	59297670	4080	4080	4080	4075	67
618	20230718	100000	59024360	4080	4080	4080	4080	5
619	20230718	095900	59003960	4080	4080	4080	4080	0
620	20230718	095800	59003960	4080	4080	4080	4080	57
621	20230718	095700	58771400	4080	4080	4080	4080	201
622	20230718	095600	57951320	4100	4095	4100	4095	10
623	20230718	095500	57910325	4100	4095	4100	4095	59
624	20230718	095400	57668475	4100	4100	4100	4100	0
625	20230718	095300	57668475	4100	4080	4100	4080	133
626	20230718	095200	57125785	4100	4095	4100	4095	56
627	20230718	095100	56896240	4100	4100	4100	4100	0
628	20230718	095000	56896240	4100	4090	4100	4090	94
629	20230718	094900	56510860	4100	4100	4100	4080	171
630	20230718	094800	55811640	4100	4100	4100	4100	1
631	20230718	094700	55807540	4095	4095	4095	4095	0
632	20230718	094600	55807540	4095	4095	4095	4095	56
633	20230718	094500	55578220	4095	4095	4095	4095	0
634	20230718	094400	55578220	4095	4095	4095	4095	0
635	20230718	094300	55578220	4095	4090	4095	4090	79
636	20230718	094200	55254995	4090	4090	4090	4090	1
637	20230718	094100	55250905	4095	4095	4095	4095	454
638	20230718	094000	53391775	4095	4095	4100	4095	58
639	20230718	093900	53154005	4100	4090	4100	4090	105
640	20230718	093800	52724530	4105	4110	4110	4105	4
641	20230718	093700	52708105	4095	4120	4120	4095	97
642	20230718	093600	52309430	4120	4120	4120	4120	12
643	20230718	093500	52259990	4120	4120	4120	4120	0
644	20230718	093400	52259990	4120	4095	4120	4095	19
645	20230718	093300	52182160	4095	4095	4095	4095	0
646	20230718	093200	52182160	4095	4090	4095	4090	104
647	20230718	093100	51756795	4090	4075	4090	4075	519
648	20230718	093000	49641855	4075	4080	4080	4075	1571
649	20230718	092900	43232705	4080	4080	4080	4080	637
650	20230718	092800	40633745	4080	4085	4085	4080	133
651	20230718	092700	40090575	4085	4085	4085	4085	0
652	20230718	092600	40090575	4085	4085	4085	4085	43
653	20230718	092500	39914920	4085	4095	4095	4085	194
654	20230718	092400	39121765	4095	4095	4095	4095	100
655	20230718	092300	38712265	4095	4095	4095	4095	0
656	20230718	092200	38712265	4095	4115	4120	4095	179
657	20230718	092100	37977330	4125	4125	4125	4125	0
658	20230718	092000	37977330	4125	4115	4125	4100	73
659	20230718	091900	37677765	4115	4120	4120	4100	261
660	20230718	091800	36605795	4120	4125	4125	4115	61
661	20230718	091700	36354490	4110	4120	4130	4110	87
662	20230718	091600	35996475	4130	4130	4130	4130	56
663	20230718	091500	35765195	4130	4135	4135	4110	1093
664	20230718	091400	31267855	4120	4135	4135	4120	65
665	20230718	091300	31000040	4120	4135	4135	4120	1401
666	20230718	091200	25221630	4125	4125	4125	4125	0
667	20230718	091100	25221630	4125	4125	4125	4125	18
668	20230718	091000	25147380	4135	4140	4140	4125	134
669	20230718	090900	24593780	4140	4125	4140	4125	115
670	20230718	090800	24119370	4140	4130	4140	4125	119
671	20230718	090700	23627655	4130	4160	4160	4130	193
672	20230718	090600	22830535	4125	4140	4150	4125	734
673	20230718	090500	19799185	4160	4135	4165	4135	568
674	20230718	090400	17443550	4135	4140	4140	4135	2970
675	20230718	090300	5161100	4135	4135	4135	4135	18
676	20230718	090200	5086670	4140	4140	4140	4140	74
677	20230718	090100	4780310	4140	4150	4170	4140	65
678	20230718	090000	4510470	4150	4170	4170	4150	1082