KissMeData/280360/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	203800	1488842200	97800	97800	97800	97800	333
3	20230718	203700	1488842200	97800	97800	97800	97800	0
4	20230718	203600	1488842200	97800	97800	97800	97800	0
5	20230718	203500	1488842200	97800	97800	97800	97800	0
6	20230718	203400	1488842200	97800	97800	97800	97800	0
7	20230718	203300	1488842200	97800	97800	97800	97800	0
8	20230718	203200	1488842200	97800	97800	97800	97800	0
9	20230718	203100	1488842200	97800	97800	97800	97800	0
10	20230718	203000	1488842200	97800	97800	97800	97800	0
11	20230718	202900	1488842200	97800	97800	97800	97800	0
12	20230718	202800	1488842200	97800	97800	97800	97800	0
13	20230718	202700	1488842200	97800	97800	97800	97800	0
14	20230718	202600	1488842200	97800	97800	97800	97800	0
15	20230718	202500	1488842200	97800	97800	97800	97800	0
16	20230718	202400	1488842200	97800	97800	97800	97800	0
17	20230718	202300	1488842200	97800	97800	97800	97800	0
18	20230718	202200	1488842200	97800	97800	97800	97800	0
19	20230718	202100	1488842200	97800	97800	97800	97800	0
20	20230718	202000	1488842200	97800	97800	97800	97800	0
21	20230718	201900	1488842200	97800	97800	97800	97800	0
22	20230718	201800	1488842200	97800	97800	97800	97800	0
23	20230718	201700	1488842200	97800	97800	97800	97800	0
24	20230718	201600	1488842200	97800	97800	97800	97800	0
25	20230718	201500	1488842200	97800	97800	97800	97800	0
26	20230718	201400	1488842200	97800	97800	97800	97800	0
27	20230718	201300	1488842200	97800	97800	97800	97800	0
28	20230718	201200	1488842200	97800	97800	97800	97800	0
29	20230718	201100	1488842200	97800	97800	97800	97800	0
30	20230718	201000	1488842200	97800	97800	97800	97800	0
31	20230718	200900	1488842200	97800	97800	97800	97800	0
32	20230718	200800	1488842200	97800	97800	97800	97800	333
33	20230718	200700	1488842200	97800	97800	97800	97800	0
34	20230718	200600	1488842200	97800	97800	97800	97800	0
35	20230718	200500	1488842200	97800	97800	97800	97800	0
36	20230718	200400	1488842200	97800	97800	97800	97800	0
37	20230718	200300	1488842200	97800	97800	97800	97800	0
38	20230718	200200	1488842200	97800	97800	97800	97800	0
39	20230718	200100	1488842200	97800	97800	97800	97800	0
40	20230718	200000	1488842200	97800	97800	97800	97800	0
41	20230718	195900	1488842200	97800	97800	97800	97800	0
42	20230718	195800	1488842200	97800	97800	97800	97800	0
43	20230718	195700	1488842200	97800	97800	97800	97800	0
44	20230718	195600	1488842200	97800	97800	97800	97800	0
45	20230718	195500	1488842200	97800	97800	97800	97800	0
46	20230718	195400	1488842200	97800	97800	97800	97800	0
47	20230718	195300	1488842200	97800	97800	97800	97800	0
48	20230718	195200	1488842200	97800	97800	97800	97800	0
49	20230718	195100	1488842200	97800	97800	97800	97800	0
50	20230718	195000	1488842200	97800	97800	97800	97800	0
51	20230718	194900	1488842200	97800	97800	97800	97800	0
52	20230718	194800	1488842200	97800	97800	97800	97800	0
53	20230718	194700	1488842200	97800	97800	97800	97800	0
54	20230718	194600	1488842200	97800	97800	97800	97800	0
55	20230718	194500	1488842200	97800	97800	97800	97800	0
56	20230718	194400	1488842200	97800	97800	97800	97800	0
57	20230718	194300	1488842200	97800	97800	97800	97800	0
58	20230718	194200	1488842200	97800	97800	97800	97800	0
59	20230718	194100	1488842200	97800	97800	97800	97800	0
60	20230718	194000	1488842200	97800	97800	97800	97800	0
61	20230718	193900	1488842200	97800	97800	97800	97800	0
62	20230718	193800	1488842200	97800	97800	97800	97800	333
63	20230718	193700	1488842200	97800	97800	97800	97800	0
64	20230718	193600	1488842200	97800	97800	97800	97800	0
65	20230718	193500	1488842200	97800	97800	97800	97800	0
66	20230718	193400	1488842200	97800	97800	97800	97800	0
67	20230718	193300	1488842200	97800	97800	97800	97800	0
68	20230718	193200	1488842200	97800	97800	97800	97800	0
69	20230718	193100	1488842200	97800	97800	97800	97800	0
70	20230718	193000	1488842200	97800	97800	97800	97800	0
71	20230718	192900	1488842200	97800	97800	97800	97800	0
72	20230718	192800	1488842200	97800	97800	97800	97800	0
73	20230718	192700	1488842200	97800	97800	97800	97800	0
74	20230718	192600	1488842200	97800	97800	97800	97800	0
75	20230718	192500	1488842200	97800	97800	97800	97800	0
76	20230718	192400	1488842200	97800	97800	97800	97800	0
77	20230718	192300	1488842200	97800	97800	97800	97800	0
78	20230718	192200	1488842200	97800	97800	97800	97800	0
79	20230718	192100	1488842200	97800	97800	97800	97800	0
80	20230718	192000	1488842200	97800	97800	97800	97800	0
81	20230718	191900	1488842200	97800	97800	97800	97800	0
82	20230718	191800	1488842200	97800	97800	97800	97800	0
83	20230718	191700	1488842200	97800	97800	97800	97800	0
84	20230718	191600	1488842200	97800	97800	97800	97800	0
85	20230718	191500	1488842200	97800	97800	97800	97800	0
86	20230718	191400	1488842200	97800	97800	97800	97800	0
87	20230718	191300	1488842200	97800	97800	97800	97800	0
88	20230718	191200	1488842200	97800	97800	97800	97800	0
89	20230718	191100	1488842200	97800	97800	97800	97800	0
90	20230718	191000	1488842200	97800	97800	97800	97800	0
91	20230718	190900	1488842200	97800	97800	97800	97800	0
92	20230718	190800	1488842200	97800	97800	97800	97800	333
93	20230718	190700	1488842200	97800	97800	97800	97800	0
94	20230718	190600	1488842200	97800	97800	97800	97800	0
95	20230718	190500	1488842200	97800	97800	97800	97800	0
96	20230718	190400	1488842200	97800	97800	97800	97800	0
97	20230718	190300	1488842200	97800	97800	97800	97800	0
98	20230718	190200	1488842200	97800	97800	97800	97800	0
99	20230718	190100	1488842200	97800	97800	97800	97800	0
100	20230718	190000	1488842200	97800	97800	97800	97800	0
101	20230718	185900	1488842200	97800	97800	97800	97800	0
102	20230718	185800	1488842200	97800	97800	97800	97800	0
103	20230718	185700	1488842200	97800	97800	97800	97800	0
104	20230718	185600	1488842200	97800	97800	97800	97800	0
105	20230718	185500	1488842200	97800	97800	97800	97800	0
106	20230718	185400	1488842200	97800	97800	97800	97800	0
107	20230718	185300	1488842200	97800	97800	97800	97800	0
108	20230718	185200	1488842200	97800	97800	97800	97800	0
109	20230718	185100	1488842200	97800	97800	97800	97800	0
110	20230718	185000	1488842200	97800	97800	97800	97800	0
111	20230718	184900	1488842200	97800	97800	97800	97800	0
112	20230718	184800	1488842200	97800	97800	97800	97800	0
113	20230718	184700	1488842200	97800	97800	97800	97800	0
114	20230718	184600	1488842200	97800	97800	97800	97800	0
115	20230718	184500	1488842200	97800	97800	97800	97800	0
116	20230718	184400	1488842200	97800	97800	97800	97800	0
117	20230718	184300	1488842200	97800	97800	97800	97800	0
118	20230718	184200	1488842200	97800	97800	97800	97800	0
119	20230718	184100	1488842200	97800	97800	97800	97800	0
120	20230718	184000	1488842200	97800	97800	97800	97800	0
121	20230718	183900	1488842200	97800	97800	97800	97800	0
122	20230718	183800	1488842200	97800	97800	97800	97800	333
123	20230718	183700	1488842200	97800	97800	97800	97800	0
124	20230718	183600	1488842200	97800	97800	97800	97800	0
125	20230718	183500	1488842200	97800	97800	97800	97800	0
126	20230718	183400	1488842200	97800	97800	97800	97800	0
127	20230718	183300	1488842200	97800	97800	97800	97800	0
128	20230718	183200	1488842200	97800	97800	97800	97800	0
129	20230718	183100	1488842200	97800	97800	97800	97800	0
130	20230718	183000	1488842200	97800	97800	97800	97800	0
131	20230718	182900	1488842200	97800	97800	97800	97800	0
132	20230718	182800	1488842200	97800	97800	97800	97800	0
133	20230718	182700	1488842200	97800	97800	97800	97800	0
134	20230718	182600	1488842200	97800	97800	97800	97800	0
135	20230718	182500	1488842200	97800	97800	97800	97800	0
136	20230718	182400	1488842200	97800	97800	97800	97800	0
137	20230718	182300	1488842200	97800	97800	97800	97800	0
138	20230718	182200	1488842200	97800	97800	97800	97800	0
139	20230718	182100	1488842200	97800	97800	97800	97800	0
140	20230718	182000	1488842200	97800	97800	97800	97800	0
141	20230718	181900	1488842200	97800	97800	97800	97800	0
142	20230718	181800	1488842200	97800	97800	97800	97800	0
143	20230718	181700	1488842200	97800	97800	97800	97800	0
144	20230718	181600	1488842200	97800	97800	97800	97800	0
145	20230718	181500	1488842200	97800	97800	97800	97800	0
146	20230718	181400	1488842200	97800	97800	97800	97800	0
147	20230718	181300	1488842200	97800	97800	97800	97800	0
148	20230718	181200	1488842200	97800	97800	97800	97800	0
149	20230718	181100	1488842200	97800	97800	97800	97800	0
150	20230718	181000	1488842200	97800	97800	97800	97800	0
151	20230718	180900	1488842200	97800	97800	97800	97800	0
152	20230718	180800	1488842200	97800	97800	97800	97800	333
153	20230718	180700	1488842200	97800	97800	97800	97800	0
154	20230718	180600	1488842200	97800	97800	97800	97800	0
155	20230718	180500	1488842200	97800	97800	97800	97800	0
156	20230718	180400	1488842200	97800	97800	97800	97800	0
157	20230718	180300	1488842200	97800	97800	97800	97800	0
158	20230718	180200	1488842200	97800	97800	97800	97800	0
159	20230718	180100	1488842200	97800	97800	97800	97800	0
160	20230718	180000	1488842200	97800	97800	97800	97800	0
161	20230718	175900	1488842200	97800	97800	97800	97800	0
162	20230718	175800	1488842200	97800	97800	97800	97800	0
163	20230718	175700	1488842200	97800	97800	97800	97800	0
164	20230718	175600	1488842200	97800	97800	97800	97800	0
165	20230718	175500	1488842200	97800	97800	97800	97800	0
166	20230718	175400	1488842200	97800	97800	97800	97800	0
167	20230718	175300	1488842200	97800	97800	97800	97800	0
168	20230718	175200	1488842200	97800	97800	97800	97800	0
169	20230718	175100	1488842200	97800	97800	97800	97800	0
170	20230718	175000	1488842200	97800	97800	97800	97800	0
171	20230718	174900	1488842200	97800	97800	97800	97800	0
172	20230718	174800	1488842200	97800	97800	97800	97800	0
173	20230718	174700	1488842200	97800	97800	97800	97800	0
174	20230718	174600	1488842200	97800	97800	97800	97800	0
175	20230718	174500	1488842200	97800	97800	97800	97800	0
176	20230718	174400	1488842200	97800	97800	97800	97800	0
177	20230718	174300	1488842200	97800	97800	97800	97800	0
178	20230718	174200	1488842200	97800	97800	97800	97800	0
179	20230718	174100	1488842200	97800	97800	97800	97800	0
180	20230718	174000	1488842200	97800	97800	97800	97800	0
181	20230718	173900	1488842200	97800	97800	97800	97800	0
182	20230718	173800	1488842200	97800	97800	97800	97800	333
183	20230718	173700	1488842200	97800	97800	97800	97800	0
184	20230718	173600	1488842200	97800	97800	97800	97800	0
185	20230718	173500	1488842200	97800	97800	97800	97800	0
186	20230718	173400	1488842200	97800	97800	97800	97800	0
187	20230718	173300	1488842200	97800	97800	97800	97800	0
188	20230718	173200	1488842200	97800	97800	97800	97800	0
189	20230718	173100	1488842200	97800	97800	97800	97800	0
190	20230718	173000	1488842200	97800	97800	97800	97800	0
191	20230718	172900	1488842200	97800	97800	97800	97800	0
192	20230718	172800	1488842200	97800	97800	97800	97800	0
193	20230718	172700	1488842200	97800	97800	97800	97800	0
194	20230718	172600	1488842200	97800	97800	97800	97800	0
195	20230718	172500	1488842200	97800	97800	97800	97800	0
196	20230718	172400	1488842200	97800	97800	97800	97800	0
197	20230718	172300	1488842200	97800	97800	97800	97800	0
198	20230718	172200	1488842200	97800	97800	97800	97800	0
199	20230718	172100	1488842200	97800	97800	97800	97800	0
200	20230718	172000	1488842200	97800	97800	97800	97800	0
201	20230718	171900	1488842200	97800	97800	97800	97800	0
202	20230718	171800	1488842200	97800	97800	97800	97800	0
203	20230718	171700	1488842200	97800	97800	97800	97800	0
204	20230718	171600	1488842200	97800	97800	97800	97800	0
205	20230718	171500	1488842200	97800	97800	97800	97800	0
206	20230718	171400	1488842200	97800	97800	97800	97800	0
207	20230718	171300	1488842200	97800	97800	97800	97800	0
208	20230718	171200	1488842200	97800	97800	97800	97800	0
209	20230718	171100	1488842200	97800	97800	97800	97800	0
210	20230718	171000	1488842200	97800	97800	97800	97800	0
211	20230718	170900	1488842200	97800	97800	97800	97800	0
212	20230718	170800	1488842200	97800	97800	97800	97800	333
213	20230718	170700	1488842200	97800	97800	97800	97800	0
214	20230718	170600	1488842200	97800	97800	97800	97800	0
215	20230718	170500	1488842200	97800	97800	97800	97800	0
216	20230718	170400	1488842200	97800	97800	97800	97800	0
217	20230718	170300	1488842200	97800	97800	97800	97800	0
218	20230718	170200	1488842200	97800	97800	97800	97800	0
219	20230718	170100	1488842200	97800	97800	97800	97800	0
220	20230718	170000	1488842200	97800	97800	97800	97800	0
221	20230718	165900	1488842200	97800	97800	97800	97800	0
222	20230718	165800	1488842200	97800	97800	97800	97800	0
223	20230718	165700	1488842200	97800	97800	97800	97800	0
224	20230718	165600	1488842200	97800	97800	97800	97800	0
225	20230718	165500	1488842200	97800	97800	97800	97800	0
226	20230718	165400	1488842200	97800	97800	97800	97800	0
227	20230718	165300	1488842200	97800	97800	97800	97800	0
228	20230718	165200	1488842200	97800	97800	97800	97800	0
229	20230718	165100	1488842200	97800	97800	97800	97800	0
230	20230718	165000	1488842200	97800	97800	97800	97800	0
231	20230718	164900	1488842200	97800	97800	97800	97800	0
232	20230718	164800	1488842200	97800	97800	97800	97800	0
233	20230718	164700	1488842200	97800	97800	97800	97800	0
234	20230718	164600	1488842200	97800	97800	97800	97800	0
235	20230718	164500	1488842200	97800	97800	97800	97800	0
236	20230718	164400	1488842200	97800	97800	97800	97800	0
237	20230718	164300	1488842200	97800	97800	97800	97800	0
238	20230718	164200	1488842200	97800	97800	97800	97800	0
239	20230718	164100	1488842200	97800	97800	97800	97800	0
240	20230718	164000	1488842200	97800	97800	97800	97800	0
241	20230718	163900	1488842200	97800	97800	97800	97800	0
242	20230718	163800	1488842200	97800	97800	97800	97800	333
243	20230718	163700	1488842200	97800	97800	97800	97800	0
244	20230718	163600	1488842200	97800	97800	97800	97800	0
245	20230718	163500	1488842200	97800	97800	97800	97800	0
246	20230718	163400	1488842200	97800	97800	97800	97800	0
247	20230718	163300	1488842200	97800	97800	97800	97800	0
248	20230718	163200	1488842200	97800	97800	97800	97800	0
249	20230718	163100	1488842200	97800	97800	97800	97800	0
250	20230718	163000	1488842200	97800	97800	97800	97800	0
251	20230718	162900	1488842200	97800	97800	97800	97800	0
252	20230718	162800	1488842200	97800	97800	97800	97800	0
253	20230718	162700	1488842200	97800	97800	97800	97800	0
254	20230718	162600	1488842200	97800	97800	97800	97800	0
255	20230718	162500	1488842200	97800	97800	97800	97800	0
256	20230718	162400	1488842200	97800	97800	97800	97800	0
257	20230718	162300	1488842200	97800	97800	97800	97800	0
258	20230718	162200	1488842200	97800	97800	97800	97800	0
259	20230718	162100	1488842200	97800	97800	97800	97800	0
260	20230718	162000	1488842200	97800	97800	97800	97800	0
261	20230718	161900	1488842200	97800	97800	97800	97800	0
262	20230718	161800	1488842200	97800	97800	97800	97800	0
263	20230718	161700	1488842200	97800	97800	97800	97800	0
264	20230718	161600	1488842200	97800	97800	97800	97800	0
265	20230718	161500	1488842200	97800	97800	97800	97800	0
266	20230718	161400	1488842200	97800	97800	97800	97800	0
267	20230718	161300	1488842200	97800	97800	97800	97800	0
268	20230718	161200	1488842200	97800	97800	97800	97800	0
269	20230718	161100	1488842200	97800	97800	97800	97800	0
270	20230718	161000	1488842200	97800	97800	97800	97800	0
271	20230718	160900	1488842200	97800	97800	97800	97800	0
272	20230718	160800	1488842200	97800	97800	97800	97800	333
273	20230718	160700	1488842200	97800	97800	97800	97800	0
274	20230718	160600	1488842200	97800	97800	97800	97800	0
275	20230718	160500	1488842200	97800	97800	97800	97800	0
276	20230718	160400	1488842200	97800	97800	97800	97800	0
277	20230718	160300	1488842200	97800	97800	97800	97800	0
278	20230718	160200	1488842200	97800	97800	97800	97800	0
279	20230718	160100	1488842200	97800	97800	97800	97800	0
280	20230718	160000	1488842200	97800	97800	97800	97800	0
281	20230718	155900	1488842200	97800	97800	97800	97800	0
282	20230718	155800	1488842200	97800	97800	97800	97800	0
283	20230718	155700	1488842200	97800	97800	97800	97800	0
284	20230718	155600	1488842200	97800	97800	97800	97800	0
285	20230718	155500	1488842200	97800	97800	97800	97800	0
286	20230718	155400	1488842200	97800	97800	97800	97800	0
287	20230718	155300	1488842200	97800	97800	97800	97800	0
288	20230718	155200	1488842200	97800	97800	97800	97800	0
289	20230718	155100	1488842200	97800	97800	97800	97800	0
290	20230718	155000	1488842200	97800	97800	97800	97800	0
291	20230718	154900	1488842200	97800	97800	97800	97800	0
292	20230718	154800	1488842200	97800	97800	97800	97800	0
293	20230718	154700	1488842200	97800	97800	97800	97800	0
294	20230718	154600	1488842200	97800	97800	97800	97800	0
295	20230718	154500	1488842200	97800	97800	97800	97800	0
296	20230718	154400	1488842200	97800	97800	97800	97800	0
297	20230718	154300	1488842200	97800	97800	97800	97800	0
298	20230718	154200	1488842200	97800	97800	97800	97800	0
299	20230718	154100	1488842200	97800	97800	97800	97800	0
300	20230718	154000	1488842200	97800	97800	97800	97800	0
301	20230718	153900	1488842200	97800	97800	97800	97800	0
302	20230718	153800	1488842200	97800	97800	97800	97800	333
303	20230718	153700	1488842200	97800	97800	97800	97800	0
304	20230718	153600	1488842200	97800	97800	97800	97800	0
305	20230718	153500	1488842200	97800	97800	97800	97800	0
306	20230718	153400	1488842200	97800	97800	97800	97800	0
307	20230718	153300	1488842200	97800	97800	97800	97800	0
308	20230718	153200	1488842200	97800	97800	97800	97800	0
309	20230718	153100	1488842200	97800	97800	97800	97800	0
310	20230718	153000	1488842200	97800	97800	97800	97800	333
311	20230718	152900	1456274800	97700	97700	97700	97700	0
312	20230718	152800	1456274800	97700	97700	97700	97700	0
313	20230718	152700	1456274800	97700	97700	97700	97700	0
314	20230718	152600	1456274800	97700	97700	97700	97700	0
315	20230718	152500	1456274800	97700	97700	97700	97700	0
316	20230718	152400	1456274800	97700	97700	97700	97700	0
317	20230718	152300	1456274800	97700	97700	97700	97700	0
318	20230718	152200	1456274800	97700	97700	97700	97700	0
319	20230718	152100	1456274800	97700	97700	97700	97700	0
320	20230718	152000	1456274800	97700	97700	97700	97700	0
321	20230718	151900	1456274800	97700	97700	97700	97700	18
322	20230718	151800	1454516200	97700	97700	97800	97700	13
323	20230718	151700	1453245600	97800	97700	97800	97700	13
324	20230718	151600	1451975200	97700	97700	97800	97700	13
325	20230718	151500	1450704800	97700	97800	97800	97700	10
326	20230718	151400	1449727700	97700	97700	97800	97700	21
327	20230718	151300	1447675900	97700	97700	97700	97700	11
328	20230718	151200	1446601200	97700	97700	97700	97700	7
329	20230718	151100	1445917300	97700	97800	97800	97700	23
330	20230718	151000	1443669500	97700	97700	97800	97700	11
331	20230718	150900	1442594500	97800	97800	97800	97800	14
332	20230718	150800	1441225300	97800	97800	97800	97800	9
333	20230718	150700	1440345100	97800	97800	97800	97800	9
334	20230718	150600	1439464900	97800	97800	97800	97800	7
335	20230718	150500	1438780300	97800	97800	97900	97800	12
336	20230718	150400	1437606500	98200	98200	98200	98200	0
337	20230718	150300	1437606500	98200	98300	98300	98200	19
338	20230718	150200	1435739200	98300	97600	98300	97600	46
339	20230718	150100	1431245800	97600	97600	97700	97600	178
340	20230718	150000	1413872900	97600	97600	97600	97500	353
341	20230718	145900	1379420200	97600	97600	97700	97600	724
342	20230718	145800	1308756900	97600	97600	97600	97600	94
343	20230718	145700	1299582500	97600	97600	97700	97600	134
344	20230718	145600	1286504000	97600	97600	97700	97600	724
345	20230718	145500	1215834900	97600	97700	97700	97600	119
346	20230718	145400	1204220000	97600	97600	97700	97600	146
347	20230718	145300	1189970000	97600	97600	97700	97600	128
348	20230718	145200	1177476900	97600	97600	97600	97600	214
349	20230718	145100	1156590500	97600	97600	97600	97600	287
350	20230718	145000	1128579300	97600	97600	97600	97500	871
351	20230718	144900	1043572700	97600	97600	97700	97600	121
352	20230718	144800	1031763000	97600	97700	97700	97600	145
353	20230718	144700	1017610800	97600	97600	97700	97600	157
354	20230718	144600	1002286100	97700	97700	97700	97600	161
355	20230718	144500	986571500	97600	97600	97700	97600	145
356	20230718	144400	972419400	97600	97600	97600	97600	93
357	20230718	144300	963342600	97700	97600	97700	97600	175
358	20230718	144200	946261700	97600	97600	97600	97600	72
359	20230718	144100	939234500	97600	97600	97600	97600	208
360	20230718	144000	918933700	97600	97600	97600	97600	195
361	20230718	143900	899901700	97600	97600	97600	97600	53
362	20230718	143800	894728900	97600	97900	97900	97600	202
363	20230718	143700	875000500	97900	97900	97900	97900	4
364	20230718	143600	874608900	97900	97800	97900	97800	43
365	20230718	143500	870403400	97800	97800	97800	97800	1
366	20230718	143400	870305600	97800	97800	97800	97800	5
367	20230718	143300	869816600	97800	97800	97800	97800	18
368	20230718	143200	868056200	97800	97800	97800	97700	4
369	20230718	143100	867665100	97800	97800	97800	97800	7
370	20230718	143000	866980500	97700	97700	97700	97700	31
371	20230718	142900	863951800	97800	97800	97800	97800	1
372	20230718	142800	863854000	97700	97700	97700	97700	9
373	20230718	142700	862974700	97800	97800	97800	97700	11
374	20230718	142600	861899800	97700	97700	97700	97700	9
375	20230718	142500	861020500	97700	97700	97700	97700	0
376	20230718	142400	861020500	97700	97700	97700	97700	9
377	20230718	142300	860141200	97700	97700	97700	97700	9
378	20230718	142200	859261900	97700	97700	97700	97700	9
379	20230718	142100	858382600	97800	97700	97800	97700	10
380	20230718	142000	857405500	97800	97800	97800	97800	12
381	20230718	141900	856231900	97700	97700	97700	97700	9
382	20230718	141800	855352600	97700	97700	97700	97700	9
383	20230718	141700	854473300	97700	97700	97700	97700	8
384	20230718	141600	853691700	97700	97700	97700	97700	0
385	20230718	141500	853691700	97700	97700	97800	97700	43
386	20230718	141400	849490300	97600	97600	97600	97600	8
387	20230718	141300	848709500	97600	97600	97600	97600	9
388	20230718	141200	847831100	97700	97600	97700	97600	9
389	20230718	141100	846952600	97600	97600	97600	97600	7
390	20230718	141000	846269400	97600	97600	97600	97600	9
391	20230718	140900	845391000	97600	97600	97600	97600	8
392	20230718	140800	844610200	97600	97600	97600	97600	9
393	20230718	140700	843731800	97700	97700	97700	97700	1
394	20230718	140600	843634100	97600	97600	97600	97600	8
395	20230718	140500	842853300	97600	97700	97700	97600	11
396	20230718	140400	841779500	97700	97600	97700	97600	13
397	20230718	140300	840510600	97600	97500	97600	97500	95
398	20230718	140200	831239500	97500	97500	97500	97500	0
399	20230718	140100	831239500	97500	97600	97600	97500	18
400	20230718	140000	829483500	97600	97600	97600	97500	14
401	20230718	135900	828118000	97500	97500	97500	97500	8
402	20230718	135800	827338000	97600	97700	97700	97600	94
403	20230718	135700	818162400	97800	97800	97800	97800	1
404	20230718	135600	818064600	97700	97700	97700	97700	8
405	20230718	135500	817283000	97700	97700	97700	97700	9
406	20230718	135400	816403700	97700	97700	97700	97700	8
407	20230718	135300	815622100	97700	97700	97700	97700	9
408	20230718	135200	814742800	97800	97800	97800	97800	2
409	20230718	135100	814547200	97800	97800	97800	97800	3
410	20230718	135000	814253800	97800	97800	97800	97800	6
411	20230718	134900	813667000	97900	97800	97900	97800	19
412	20230718	134800	811808700	97800	97800	97800	97800	0
413	20230718	134700	811808700	97800	97800	97800	97800	9
414	20230718	134600	810928500	97800	97800	97800	97800	8
415	20230718	134500	810146100	97700	97700	97700	97700	193
416	20230718	134400	791290000	97600	97600	97600	97600	8
417	20230718	134300	790509200	97700	97700	97700	97700	1
418	20230718	134200	790411500	97600	97600	97700	97600	110
419	20230718	134100	779675400	97600	97600	97600	97600	8
420	20230718	134000	778894600	97700	97700	97700	97600	26
421	20230718	133900	776355300	97700	97600	97700	97600	11
422	20230718	133800	775281400	97700	97700	97700	97700	1
423	20230718	133700	775183700	97600	97700	97700	97600	19
424	20230718	133600	773328300	97600	97600	97600	97600	8
425	20230718	133500	772547500	97600	97700	97700	97600	10
426	20230718	133400	771571400	97700	97600	97700	97600	10
427	20230718	133300	770595200	97600	97600	97600	97600	0
428	20230718	133200	770595200	97600	97600	97600	97600	9
429	20230718	133100	769716800	97600	97600	97600	97600	8
430	20230718	133000	768936000	97700	97700	97700	97600	29
431	20230718	132900	766103600	97600	97900	97900	97600	290
432	20230718	132800	737757500	97900	98000	98000	97900	10
433	20230718	132700	736778300	97900	97900	97900	97900	9
434	20230718	132600	735897200	98000	98000	98000	98000	33
435	20230718	132500	732663200	98100	98000	98100	98000	10
436	20230718	132400	731683100	98000	98000	98000	98000	0
437	20230718	132300	731683100	98000	98100	98100	98000	9
438	20230718	132200	730801000	98000	98000	98000	98000	9
439	20230718	132100	729919000	98000	98000	98000	98000	8
440	20230718	132000	729135000	98100	98100	98100	98100	0
441	20230718	131900	729135000	98100	98100	98100	98100	2
442	20230718	131800	728938800	98100	98100	98100	98100	10
443	20230718	131700	727957800	98100	98200	98200	98100	11
444	20230718	131600	726878600	98200	98200	98200	98200	21
445	20230718	131500	724816400	98200	98200	98200	98200	5
446	20230718	131400	724325400	98300	98300	98300	98300	1
447	20230718	131300	724227100	98300	98300	98300	98300	19
448	20230718	131200	722359400	98200	98200	98200	98200	9
449	20230718	131100	721475600	98300	98300	98300	98300	0
450	20230718	131000	721475600	98300	98300	98300	98300	5
451	20230718	130900	720984100	98200	98200	98200	98200	0
452	20230718	130800	720984100	98200	98200	98200	98200	0
453	20230718	130700	720984100	98200	98200	98200	98200	30
454	20230718	130600	718038100	98300	98300	98300	98300	0
455	20230718	130500	718038100	98300	98300	98300	98300	0
456	20230718	130400	718038100	98300	98300	98300	98300	1
457	20230718	130300	717939800	98300	98300	98300	98300	6
458	20230718	130200	717350000	98200	98200	98200	98200	0
459	20230718	130100	717350000	98200	98200	98200	98200	0
460	20230718	130000	717350000	98200	98200	98200	98200	0
461	20230718	125900	717350000	98200	98200	98200	98200	0
462	20230718	125800	717350000	98200	98200	98200	98200	31
463	20230718	125700	714305800	98300	98300	98300	98300	0
464	20230718	125600	714305800	98300	98300	98300	98300	40
465	20230718	125500	710373800	98400	98400	98400	98400	8
466	20230718	125400	709586600	98400	98400	98400	98400	2
467	20230718	125300	709389800	98300	98300	98300	98300	50
468	20230718	125200	704474800	98400	98400	98400	98400	2
469	20230718	125100	704278000	98400	98400	98400	98400	0
470	20230718	125000	704278000	98400	98400	98400	98400	2
471	20230718	124900	704081200	98400	98400	98400	98400	3
472	20230718	124800	703786000	98400	98300	98400	98300	2
473	20230718	124700	703589300	98400	98400	98400	98400	2
474	20230718	124600	703392500	98400	98400	98400	98400	10
475	20230718	124500	702408500	98300	98300	98300	98300	0
476	20230718	124400	702408500	98300	98300	98300	98300	0
477	20230718	124300	702408500	98300	98300	98300	98300	1
478	20230718	124200	702310200	98300	98300	98300	98300	5
479	20230718	124100	701818700	98300	98300	98300	98300	58
480	20230718	124000	696117300	98300	98000	98300	98000	100
481	20230718	123900	686314300	98000	98000	98000	98000	1
482	20230718	123800	686216300	98000	98000	98000	98000	2
483	20230718	123700	686020300	98000	98000	98000	98000	1
484	20230718	123600	685922300	98000	98000	98000	98000	0
485	20230718	123500	685922300	98000	98000	98000	98000	0
486	20230718	123400	685922300	98000	97900	98000	97900	2
487	20230718	123300	685726400	98000	98000	98000	98000	0
488	20230718	123200	685726400	98000	98000	98000	98000	1
489	20230718	123100	685628400	98000	98000	98000	98000	1
490	20230718	123000	685530400	98000	98000	98000	98000	5
491	20230718	122900	685040400	97900	97900	97900	97900	0
492	20230718	122800	685040400	97900	97900	97900	97900	6
493	20230718	122700	684453000	97900	97900	97900	97900	0
494	20230718	122600	684453000	97900	97900	97900	97900	12
495	20230718	122500	683278200	98000	98000	98000	98000	0
496	20230718	122400	683278200	98000	98000	98000	98000	1
497	20230718	122300	683180200	98000	98000	98000	98000	3
498	20230718	122200	682886200	98000	97800	98000	97800	4
499	20230718	122100	682494800	97800	97800	97800	97800	0
500	20230718	122000	682494800	97800	97800	97800	97800	11
501	20230718	121900	681419000	97800	97800	97800	97800	0
502	20230718	121800	681419000	97800	97800	97800	97800	4
503	20230718	121700	681027800	97800	97800	97800	97800	10
504	20230718	121600	680049800	97800	97900	97900	97800	45
505	20230718	121500	675648400	97900	97900	97900	97900	63
506	20230718	121400	669480700	98000	98000	98000	98000	3
507	20230718	121300	669186700	97900	98000	98000	97900	9
508	20230718	121200	668305100	97900	98000	98000	97900	21
509	20230718	121100	666248100	98000	98000	98000	98000	1
510	20230718	121000	666150100	98000	98000	98000	98000	0
511	20230718	120900	666150100	98000	98000	98000	98000	1
512	20230718	120800	666052100	98000	98000	98000	98000	0
513	20230718	120700	666052100	98000	98000	98000	98000	33
514	20230718	120600	662818100	98000	98000	98000	98000	3
515	20230718	120500	662524100	98100	98100	98100	98100	3
516	20230718	120400	662229800	98100	98100	98100	98100	2
517	20230718	120300	662033600	98100	98100	98100	98100	0
518	20230718	120200	662033600	98100	98100	98100	98100	3
519	20230718	120100	661739300	98000	98000	98000	98000	0
520	20230718	120000	661739300	98000	98000	98000	98000	0
521	20230718	115900	661739300	98000	98000	98000	98000	0
522	20230718	115800	661739300	98000	98100	98100	98000	56
523	20230718	115700	656248200	98100	98100	98100	98100	0
524	20230718	115600	656248200	98100	98100	98100	98100	0
525	20230718	115500	656248200	98100	98100	98100	98100	0
526	20230718	115400	656248200	98100	98100	98100	98100	12
527	20230718	115300	655071000	98100	98100	98100	98100	44
528	20230718	115200	650754600	98200	98200	98200	98200	56
529	20230718	115100	645255400	98300	98300	98300	98300	0
530	20230718	115000	645255400	98300	98300	98300	98300	0
531	20230718	114900	645255400	98300	98300	98300	98300	0
532	20230718	114800	645255400	98300	98300	98300	98300	0
533	20230718	114700	645255400	98300	98300	98300	98300	6
534	20230718	114600	644665600	98300	98300	98300	98300	2
535	20230718	114500	644469000	98200	98200	98200	98200	0
536	20230718	114400	644469000	98200	98200	98200	98200	0
537	20230718	114300	644469000	98200	98200	98200	98200	0
538	20230718	114200	644469000	98200	98200	98200	98200	0
539	20230718	114100	644469000	98200	98200	98200	98200	0
540	20230718	114000	644469000	98200	98200	98200	98200	0
541	20230718	113900	644469000	98200	98300	98300	98200	35
542	20230718	113800	641031800	98200	98200	98300	98200	48
543	20230718	113700	636318100	98300	98200	98300	98200	6
544	20230718	113600	635728400	98300	98200	98300	98200	14
545	20230718	113500	634353400	98200	98200	98200	98200	3
546	20230718	113400	634058800	98200	98200	98200	98200	35
547	20230718	113300	630621800	98200	98200	98200	98200	0
548	20230718	113200	630621800	98200	98200	98200	98200	0
549	20230718	113100	630621800	98200	98200	98200	98200	0
550	20230718	113000	630621800	98200	98200	98200	98200	10
551	20230718	112900	629639800	98300	98300	98300	98300	0
552	20230718	112800	629639800	98300	98200	98300	98200	64
553	20230718	112700	623348800	98300	98200	98300	98200	14
554	20230718	112600	621973800	98200	98200	98200	98200	1
555	20230718	112500	621875600	98300	98300	98300	98300	1
556	20230718	112400	621777300	98300	98300	98300	98300	2
557	20230718	112300	621580700	98300	98300	98300	98300	0
558	20230718	112200	621580700	98300	98300	98300	98300	3
559	20230718	112100	621285800	98100	98100	98100	98100	0
560	20230718	112000	621285800	98100	98100	98100	98100	0
561	20230718	111900	621285800	98100	98100	98100	98100	0
562	20230718	111800	621285800	98100	98100	98100	98100	38
563	20230718	111700	617558000	98100	98100	98100	98100	8
564	20230718	111600	616773200	98000	98000	98000	98000	1
565	20230718	111500	616675200	98000	98000	98000	98000	4
566	20230718	111400	616283200	98300	98300	98300	98300	0
567	20230718	111300	616283200	98300	98000	98300	98000	84
568	20230718	111200	608032800	98000	98000	98000	98000	8
569	20230718	111100	607248800	97900	98000	98000	97900	5
570	20230718	111000	606759100	98000	98000	98000	98000	3
571	20230718	110900	606465100	98000	98000	98000	98000	0
572	20230718	110800	606465100	98000	98000	98000	98000	1
573	20230718	110700	606367100	98000	98000	98000	98000	2
574	20230718	110600	606171100	98000	97900	98000	97900	12
575	20230718	110500	604996200	97900	97900	97900	97900	3
576	20230718	110400	604702500	97900	97900	97900	97900	1
577	20230718	110300	604604600	97800	97800	97800	97800	0
578	20230718	110200	604604600	97800	97900	97900	97800	17
579	20230718	110100	602940900	97900	97900	97900	97900	0
580	20230718	110000	602940900	97900	97900	97900	97900	1
581	20230718	105900	602843000	97600	97600	97600	97600	18
582	20230718	105800	601086200	97600	97600	97900	97600	61
583	20230718	105700	595132300	97600	97600	97600	97600	43
584	20230718	105600	590935500	97600	97600	97600	97600	2
585	20230718	105500	590740300	97600	97600	97600	97600	27
586	20230718	105400	588105100	97600	97600	97600	97600	6
587	20230718	105300	587519500	97600	97600	97600	97600	0
588	20230718	105200	587519500	97600	97600	97600	97600	2
589	20230718	105100	587324300	97500	97500	97500	97500	0
590	20230718	105000	587324300	97500	97500	97500	97500	1
591	20230718	104900	587226800	97600	97600	97600	97600	8
592	20230718	104800	586446000	97600	97600	97600	97600	5
593	20230718	104700	585958000	97600	97600	97600	97600	4
594	20230718	104600	585567600	97500	97500	97500	97500	30
595	20230718	104500	582642600	97500	97500	97500	97500	6
596	20230718	104400	582057600	97500	97400	97500	97400	77
597	20230718	104300	574557500	97400	97400	97400	97400	1
598	20230718	104200	574460100	97400	97400	97400	97400	9
599	20230718	104100	573583500	97400	97300	97400	97300	48
600	20230718	104000	568908600	97400	98000	98000	97300	276
601	20230718	103900	541947600	98000	98000	98000	98000	0
602	20230718	103800	541947600	98000	98000	98000	98000	0
603	20230718	103700	541947600	98000	98000	98000	98000	3
604	20230718	103600	541653600	98000	98000	98000	98000	4
605	20230718	103500	541261600	98000	98000	98000	98000	0
606	20230718	103400	541261600	98000	98000	98000	98000	3
607	20230718	103300	540967600	98000	98000	98000	98000	4
608	20230718	103200	540575600	97900	97900	98000	97900	5
609	20230718	103100	540086000	98000	98000	98000	98000	1
610	20230718	103000	539988000	97900	97900	97900	97900	0
611	20230718	102900	539988000	97900	97900	97900	97900	0
612	20230718	102800	539988000	97900	98000	98000	97900	10
613	20230718	102700	539008300	98000	98000	98000	98000	2
614	20230718	102600	538812300	98000	97900	98000	97900	57
615	20230718	102500	533231700	97800	97800	97800	97800	3
616	20230718	102400	532938300	97900	97800	97900	97800	57
617	20230718	102300	527363600	97800	97400	97900	97400	21
618	20230718	102200	525313700	97300	97200	97300	97200	11
619	20230718	102100	524244400	97200	97400	97400	97000	939
620	20230718	102000	432994800	97400	97500	97500	97400	3
621	20230718	101900	432702400	97400	97500	97500	97400	16
622	20230718	101800	431142900	97500	97700	97800	97400	467
623	20230718	101700	385547200	97700	98100	98100	97700	491
624	20230718	101600	337504400	98000	98000	98000	98000	0
625	20230718	101500	337504400	98000	98100	98100	98000	144
626	20230718	101400	323391000	98200	98200	98200	98200	10
627	20230718	101300	322409000	98200	98100	98200	98100	132
628	20230718	101200	309458700	98100	98300	98300	98100	201
629	20230718	101100	289730300	98300	98300	98300	98300	6
630	20230718	101000	289140500	98300	98300	98300	98300	3
631	20230718	100900	288845600	98300	98300	98300	98300	0
632	20230718	100800	288845600	98300	98300	98300	98300	2
633	20230718	100700	288649000	98300	98300	98300	98300	1
634	20230718	100600	288550700	98200	98300	98300	98200	168
635	20230718	100500	272052000	98300	98300	98300	98300	10
636	20230718	100400	271069000	98300	98300	98300	98300	9
637	20230718	100300	270184300	98300	98300	98300	98300	24
638	20230718	100200	267825100	98300	98300	98300	98300	12
639	20230718	100100	266645500	98300	98300	98300	98300	12
640	20230718	100000	265465900	98400	98400	98400	98400	4
641	20230718	095900	265072300	98300	98300	98300	98300	11
642	20230718	095800	263991000	98300	98400	98400	98300	14
643	20230718	095700	262614700	98400	98400	98400	98300	239
644	20230718	095600	239120400	98400	98500	98500	98400	117
645	20230718	095500	227607500	98500	98600	98600	98500	122
646	20230718	095400	215589400	98600	98600	98600	98600	12
647	20230718	095300	214406200	98600	98600	98600	98600	67
648	20230718	095200	207800000	98600	98600	98600	98600	0
649	20230718	095100	207800000	98600	98700	98700	98600	68
650	20230718	095000	201094700	98600	98600	98600	98600	15
651	20230718	094900	199615700	98700	98600	98700	98600	511
652	20230718	094800	149180200	98600	98600	98600	98600	14
653	20230718	094700	147799800	98600	98600	98600	98600	5
654	20230718	094600	147306800	98700	98600	98700	98600	22
655	20230718	094500	145136600	98600	98600	98600	98600	1
656	20230718	094400	145038000	98600	98600	98600	98600	11
657	20230718	094300	143953400	98600	98700	98700	98600	20
658	20230718	094200	141980700	98600	98600	98600	98600	0
659	20230718	094100	141980700	98600	98600	98600	98600	5
660	20230718	094000	141487700	98600	98700	98700	98600	45
661	20230718	093900	137050500	98700	98700	98700	98700	10
662	20230718	093800	136063500	98700	98700	98700	98700	1
663	20230718	093700	135964800	98700	98600	98700	98600	10
664	20230718	093600	134978100	98600	98600	98600	98600	5
665	20230718	093500	134485100	98600	98600	98700	98600	68
666	20230718	093400	127778300	98700	98700	98700	98700	7
667	20230718	093300	127087400	98700	98700	98700	98700	2
668	20230718	093200	126890000	98700	98700	98700	98700	1
669	20230718	093100	126791300	98700	98600	98700	98600	34
670	20230718	093000	123438600	98600	98600	98600	98600	3
671	20230718	092900	123142800	98600	98600	98600	98600	1
672	20230718	092800	123044200	98600	98600	98600	98600	5
673	20230718	092700	122551200	98600	98600	98600	98600	1
674	20230718	092600	122452600	98600	98600	98600	98600	3
675	20230718	092500	122156800	98600	98500	98600	98500	15
676	20230718	092400	120678800	98600	98600	98600	98600	8
677	20230718	092300	119890000	98500	98500	98700	98500	180
678	20230718	092200	102149400	98500	98500	98500	98500	3
679	20230718	092100	101853900	98500	98500	98500	98500	24
680	20230718	092000	99489900	98500	98700	98700	98500	236
681	20230718	091900	76233300	98700	98700	98700	98700	83
682	20230718	091800	68041200	98800	98800	98800	98800	0
683	20230718	091700	68041200	98800	98900	98900	98800	51
684	20230718	091600	63001800	98900	98900	98900	98900	1
685	20230718	091500	62902900	98900	98900	98900	98900	1
686	20230718	091400	62804000	98900	98900	98900	98900	1
687	20230718	091300	62705100	98900	98900	98900	98900	1
688	20230718	091200	62606200	98900	98900	98900	98900	2
689	20230718	091100	62408400	98800	98800	98800	98800	2
690	20230718	091000	62210800	98800	98900	98900	98800	88
691	20230718	090900	53514400	98800	98900	98900	98800	29
692	20230718	090800	50646400	98900	98900	98900	98900	7
693	20230718	090700	49954100	99000	99000	99000	99000	34
694	20230718	090600	46588100	98800	98900	99000	98800	149
695	20230718	090500	31863600	99000	98800	99000	98800	78
696	20230718	090400	24148800	98900	98900	98900	98900	14
697	20230718	090300	22764200	99000	99000	99000	99000	46
698	20230718	090200	18210200	99000	98800	99000	98700	146
699	20230718	090100	3765800	98900	98900	98900	98900	7
700	20230718	090000	3073500	99000	99300	99300	99000	31