KissMeData/141000/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	200800	486165470	9680	9680	9680	9680	3173
3	20230718	200700	486165470	9680	9680	9680	9680	0
4	20230718	200600	486165470	9680	9680	9680	9680	0
5	20230718	200500	486165470	9680	9680	9680	9680	0
6	20230718	200400	486165470	9680	9680	9680	9680	0
7	20230718	200300	486165470	9680	9680	9680	9680	0
8	20230718	200200	486165470	9680	9680	9680	9680	0
9	20230718	200100	486165470	9680	9680	9680	9680	0
10	20230718	200000	486165470	9680	9680	9680	9680	0
11	20230718	195900	486165470	9680	9680	9680	9680	0
12	20230718	195800	486165470	9680	9680	9680	9680	0
13	20230718	195700	486165470	9680	9680	9680	9680	0
14	20230718	195600	486165470	9680	9680	9680	9680	0
15	20230718	195500	486165470	9680	9680	9680	9680	0
16	20230718	195400	486165470	9680	9680	9680	9680	0
17	20230718	195300	486165470	9680	9680	9680	9680	0
18	20230718	195200	486165470	9680	9680	9680	9680	0
19	20230718	195100	486165470	9680	9680	9680	9680	0
20	20230718	195000	486165470	9680	9680	9680	9680	0
21	20230718	194900	486165470	9680	9680	9680	9680	0
22	20230718	194800	486165470	9680	9680	9680	9680	0
23	20230718	194700	486165470	9680	9680	9680	9680	0
24	20230718	194600	486165470	9680	9680	9680	9680	0
25	20230718	194500	486165470	9680	9680	9680	9680	0
26	20230718	194400	486165470	9680	9680	9680	9680	0
27	20230718	194300	486165470	9680	9680	9680	9680	0
28	20230718	194200	486165470	9680	9680	9680	9680	0
29	20230718	194100	486165470	9680	9680	9680	9680	0
30	20230718	194000	486165470	9680	9680	9680	9680	0
31	20230718	193900	486165470	9680	9680	9680	9680	0
32	20230718	193800	486165470	9680	9680	9680	9680	3173
33	20230718	193700	486165470	9680	9680	9680	9680	0
34	20230718	193600	486165470	9680	9680	9680	9680	0
35	20230718	193500	486165470	9680	9680	9680	9680	0
36	20230718	193400	486165470	9680	9680	9680	9680	0
37	20230718	193300	486165470	9680	9680	9680	9680	0
38	20230718	193200	486165470	9680	9680	9680	9680	0
39	20230718	193100	486165470	9680	9680	9680	9680	0
40	20230718	193000	486165470	9680	9680	9680	9680	0
41	20230718	192900	486165470	9680	9680	9680	9680	0
42	20230718	192800	486165470	9680	9680	9680	9680	0
43	20230718	192700	486165470	9680	9680	9680	9680	0
44	20230718	192600	486165470	9680	9680	9680	9680	0
45	20230718	192500	486165470	9680	9680	9680	9680	0
46	20230718	192400	486165470	9680	9680	9680	9680	0
47	20230718	192300	486165470	9680	9680	9680	9680	0
48	20230718	192200	486165470	9680	9680	9680	9680	0
49	20230718	192100	486165470	9680	9680	9680	9680	0
50	20230718	192000	486165470	9680	9680	9680	9680	0
51	20230718	191900	486165470	9680	9680	9680	9680	0
52	20230718	191800	486165470	9680	9680	9680	9680	0
53	20230718	191700	486165470	9680	9680	9680	9680	0
54	20230718	191600	486165470	9680	9680	9680	9680	0
55	20230718	191500	486165470	9680	9680	9680	9680	0
56	20230718	191400	486165470	9680	9680	9680	9680	0
57	20230718	191300	486165470	9680	9680	9680	9680	0
58	20230718	191200	486165470	9680	9680	9680	9680	0
59	20230718	191100	486165470	9680	9680	9680	9680	0
60	20230718	191000	486165470	9680	9680	9680	9680	0
61	20230718	190900	486165470	9680	9680	9680	9680	0
62	20230718	190800	486165470	9680	9680	9680	9680	3173
63	20230718	190700	486165470	9680	9680	9680	9680	0
64	20230718	190600	486165470	9680	9680	9680	9680	0
65	20230718	190500	486165470	9680	9680	9680	9680	0
66	20230718	190400	486165470	9680	9680	9680	9680	0
67	20230718	190300	486165470	9680	9680	9680	9680	0
68	20230718	190200	486165470	9680	9680	9680	9680	0
69	20230718	190100	486165470	9680	9680	9680	9680	0
70	20230718	190000	486165470	9680	9680	9680	9680	0
71	20230718	185900	486165470	9680	9680	9680	9680	0
72	20230718	185800	486165470	9680	9680	9680	9680	0
73	20230718	185700	486165470	9680	9680	9680	9680	0
74	20230718	185600	486165470	9680	9680	9680	9680	0
75	20230718	185500	486165470	9680	9680	9680	9680	0
76	20230718	185400	486165470	9680	9680	9680	9680	0
77	20230718	185300	486165470	9680	9680	9680	9680	0
78	20230718	185200	486165470	9680	9680	9680	9680	0
79	20230718	185100	486165470	9680	9680	9680	9680	0
80	20230718	185000	486165470	9680	9680	9680	9680	0
81	20230718	184900	486165470	9680	9680	9680	9680	0
82	20230718	184800	486165470	9680	9680	9680	9680	0
83	20230718	184700	486165470	9680	9680	9680	9680	0
84	20230718	184600	486165470	9680	9680	9680	9680	0
85	20230718	184500	486165470	9680	9680	9680	9680	0
86	20230718	184400	486165470	9680	9680	9680	9680	0
87	20230718	184300	486165470	9680	9680	9680	9680	0
88	20230718	184200	486165470	9680	9680	9680	9680	0
89	20230718	184100	486165470	9680	9680	9680	9680	0
90	20230718	184000	486165470	9680	9680	9680	9680	0
91	20230718	183900	486165470	9680	9680	9680	9680	0
92	20230718	183800	486165470	9680	9680	9680	9680	3173
93	20230718	183700	486165470	9680	9680	9680	9680	0
94	20230718	183600	486165470	9680	9680	9680	9680	0
95	20230718	183500	486165470	9680	9680	9680	9680	0
96	20230718	183400	486165470	9680	9680	9680	9680	0
97	20230718	183300	486165470	9680	9680	9680	9680	0
98	20230718	183200	486165470	9680	9680	9680	9680	0
99	20230718	183100	486165470	9680	9680	9680	9680	0
100	20230718	183000	486165470	9680	9680	9680	9680	0
101	20230718	182900	486165470	9680	9680	9680	9680	0
102	20230718	182800	486165470	9680	9680	9680	9680	0
103	20230718	182700	486165470	9680	9680	9680	9680	0
104	20230718	182600	486165470	9680	9680	9680	9680	0
105	20230718	182500	486165470	9680	9680	9680	9680	0
106	20230718	182400	486165470	9680	9680	9680	9680	0
107	20230718	182300	486165470	9680	9680	9680	9680	0
108	20230718	182200	486165470	9680	9680	9680	9680	0
109	20230718	182100	486165470	9680	9680	9680	9680	0
110	20230718	182000	486165470	9680	9680	9680	9680	0
111	20230718	181900	486165470	9680	9680	9680	9680	0
112	20230718	181800	486165470	9680	9680	9680	9680	0
113	20230718	181700	486165470	9680	9680	9680	9680	0
114	20230718	181600	486165470	9680	9680	9680	9680	0
115	20230718	181500	486165470	9680	9680	9680	9680	0
116	20230718	181400	486165470	9680	9680	9680	9680	0
117	20230718	181300	486165470	9680	9680	9680	9680	0
118	20230718	181200	486165470	9680	9680	9680	9680	0
119	20230718	181100	486165470	9680	9680	9680	9680	0
120	20230718	181000	486165470	9680	9680	9680	9680	0
121	20230718	180900	486165470	9680	9680	9680	9680	0
122	20230718	180800	486165470	9680	9680	9680	9680	3173
123	20230718	180700	486165470	9680	9680	9680	9680	0
124	20230718	180600	486165470	9680	9680	9680	9680	0
125	20230718	180500	486165470	9680	9680	9680	9680	0
126	20230718	180400	486165470	9680	9680	9680	9680	0
127	20230718	180300	486165470	9680	9680	9680	9680	0
128	20230718	180200	486165470	9680	9680	9680	9680	0
129	20230718	180100	486165470	9680	9680	9680	9680	0
130	20230718	180000	486165470	9680	9680	9680	9680	0
131	20230718	175900	486165470	9680	9680	9680	9680	0
132	20230718	175800	486165470	9680	9680	9680	9680	0
133	20230718	175700	486165470	9680	9680	9680	9680	0
134	20230718	175600	486165470	9680	9680	9680	9680	0
135	20230718	175500	486165470	9680	9680	9680	9680	0
136	20230718	175400	486165470	9680	9680	9680	9680	0
137	20230718	175300	486165470	9680	9680	9680	9680	0
138	20230718	175200	486165470	9680	9680	9680	9680	0
139	20230718	175100	486165470	9680	9680	9680	9680	0
140	20230718	175000	486165470	9680	9680	9680	9680	0
141	20230718	174900	486165470	9680	9680	9680	9680	0
142	20230718	174800	486165470	9680	9680	9680	9680	0
143	20230718	174700	486165470	9680	9680	9680	9680	0
144	20230718	174600	486165470	9680	9680	9680	9680	0
145	20230718	174500	486165470	9680	9680	9680	9680	0
146	20230718	174400	486165470	9680	9680	9680	9680	0
147	20230718	174300	486165470	9680	9680	9680	9680	0
148	20230718	174200	486165470	9680	9680	9680	9680	0
149	20230718	174100	486165470	9680	9680	9680	9680	0
150	20230718	174000	486165470	9680	9680	9680	9680	0
151	20230718	173900	486165470	9680	9680	9680	9680	0
152	20230718	173800	486165470	9680	9680	9680	9680	3173
153	20230718	173700	486165470	9680	9680	9680	9680	0
154	20230718	173600	486165470	9680	9680	9680	9680	0
155	20230718	173500	486165470	9680	9680	9680	9680	0
156	20230718	173400	486165470	9680	9680	9680	9680	0
157	20230718	173300	486165470	9680	9680	9680	9680	0
158	20230718	173200	486165470	9680	9680	9680	9680	0
159	20230718	173100	486165470	9680	9680	9680	9680	0
160	20230718	173000	486165470	9680	9680	9680	9680	0
161	20230718	172900	486165470	9680	9680	9680	9680	0
162	20230718	172800	486165470	9680	9680	9680	9680	0
163	20230718	172700	486165470	9680	9680	9680	9680	0
164	20230718	172600	486165470	9680	9680	9680	9680	0
165	20230718	172500	486165470	9680	9680	9680	9680	0
166	20230718	172400	486165470	9680	9680	9680	9680	0
167	20230718	172300	486165470	9680	9680	9680	9680	0
168	20230718	172200	486165470	9680	9680	9680	9680	0
169	20230718	172100	486165470	9680	9680	9680	9680	0
170	20230718	172000	486165470	9680	9680	9680	9680	0
171	20230718	171900	486165470	9680	9680	9680	9680	0
172	20230718	171800	486165470	9680	9680	9680	9680	0
173	20230718	171700	486165470	9680	9680	9680	9680	0
174	20230718	171600	486165470	9680	9680	9680	9680	0
175	20230718	171500	486165470	9680	9680	9680	9680	0
176	20230718	171400	486165470	9680	9680	9680	9680	0
177	20230718	171300	486165470	9680	9680	9680	9680	0
178	20230718	171200	486165470	9680	9680	9680	9680	0
179	20230718	171100	486165470	9680	9680	9680	9680	0
180	20230718	171000	486165470	9680	9680	9680	9680	0
181	20230718	170900	486165470	9680	9680	9680	9680	0
182	20230718	170800	486165470	9680	9680	9680	9680	3173
183	20230718	170700	486165470	9680	9680	9680	9680	0
184	20230718	170600	486165470	9680	9680	9680	9680	0
185	20230718	170500	486165470	9680	9680	9680	9680	0
186	20230718	170400	486165470	9680	9680	9680	9680	0
187	20230718	170300	486165470	9680	9680	9680	9680	0
188	20230718	170200	486165470	9680	9680	9680	9680	0
189	20230718	170100	486165470	9680	9680	9680	9680	0
190	20230718	170000	486165470	9680	9680	9680	9680	0
191	20230718	165900	486165470	9680	9680	9680	9680	0
192	20230718	165800	486165470	9680	9680	9680	9680	0
193	20230718	165700	486165470	9680	9680	9680	9680	0
194	20230718	165600	486165470	9680	9680	9680	9680	0
195	20230718	165500	486165470	9680	9680	9680	9680	0
196	20230718	165400	486165470	9680	9680	9680	9680	0
197	20230718	165300	486165470	9680	9680	9680	9680	0
198	20230718	165200	486165470	9680	9680	9680	9680	0
199	20230718	165100	486165470	9680	9680	9680	9680	0
200	20230718	165000	486165470	9680	9680	9680	9680	0
201	20230718	164900	486165470	9680	9680	9680	9680	0
202	20230718	164800	486165470	9680	9680	9680	9680	0
203	20230718	164700	486165470	9680	9680	9680	9680	0
204	20230718	164600	486165470	9680	9680	9680	9680	0
205	20230718	164500	486165470	9680	9680	9680	9680	0
206	20230718	164400	486165470	9680	9680	9680	9680	0
207	20230718	164300	486165470	9680	9680	9680	9680	0
208	20230718	164200	486165470	9680	9680	9680	9680	0
209	20230718	164100	486165470	9680	9680	9680	9680	0
210	20230718	164000	486165470	9680	9680	9680	9680	0
211	20230718	163900	486165470	9680	9680	9680	9680	0
212	20230718	163800	486165470	9680	9680	9680	9680	3173
213	20230718	163700	486165470	9680	9680	9680	9680	0
214	20230718	163600	486165470	9680	9680	9680	9680	0
215	20230718	163500	486165470	9680	9680	9680	9680	0
216	20230718	163400	486165470	9680	9680	9680	9680	0
217	20230718	163300	486165470	9680	9680	9680	9680	0
218	20230718	163200	486165470	9680	9680	9680	9680	0
219	20230718	163100	486165470	9680	9680	9680	9680	0
220	20230718	163000	486165470	9680	9680	9680	9680	0
221	20230718	162900	486165470	9680	9680	9680	9680	0
222	20230718	162800	486165470	9680	9680	9680	9680	0
223	20230718	162700	486165470	9680	9680	9680	9680	0
224	20230718	162600	486165470	9680	9680	9680	9680	0
225	20230718	162500	486165470	9680	9680	9680	9680	0
226	20230718	162400	486165470	9680	9680	9680	9680	0
227	20230718	162300	486165470	9680	9680	9680	9680	0
228	20230718	162200	486165470	9680	9680	9680	9680	0
229	20230718	162100	486165470	9680	9680	9680	9680	0
230	20230718	162000	486165470	9680	9680	9680	9680	0
231	20230718	161900	486165470	9680	9680	9680	9680	0
232	20230718	161800	486165470	9680	9680	9680	9680	0
233	20230718	161700	486165470	9680	9680	9680	9680	0
234	20230718	161600	486165470	9680	9680	9680	9680	0
235	20230718	161500	486165470	9680	9680	9680	9680	0
236	20230718	161400	486165470	9680	9680	9680	9680	0
237	20230718	161300	486165470	9680	9680	9680	9680	0
238	20230718	161200	486165470	9680	9680	9680	9680	0
239	20230718	161100	486165470	9680	9680	9680	9680	0
240	20230718	161000	486165470	9680	9680	9680	9680	0
241	20230718	160900	486165470	9680	9680	9680	9680	0
242	20230718	160800	486165470	9680	9680	9680	9680	3173
243	20230718	160700	486165470	9680	9680	9680	9680	0
244	20230718	160600	486165470	9680	9680	9680	9680	0
245	20230718	160500	486165470	9680	9680	9680	9680	0
246	20230718	160400	486165470	9680	9680	9680	9680	0
247	20230718	160300	486165470	9680	9680	9680	9680	0
248	20230718	160200	486165470	9680	9680	9680	9680	0
249	20230718	160100	486165470	9680	9680	9680	9680	0
250	20230718	160000	486165470	9680	9680	9680	9680	0
251	20230718	155900	486165470	9680	9680	9680	9680	0
252	20230718	155800	486165470	9680	9680	9680	9680	0
253	20230718	155700	486165470	9680	9680	9680	9680	0
254	20230718	155600	486165470	9680	9680	9680	9680	0
255	20230718	155500	486165470	9680	9680	9680	9680	0
256	20230718	155400	486165470	9680	9680	9680	9680	0
257	20230718	155300	486165470	9680	9680	9680	9680	0
258	20230718	155200	486165470	9680	9680	9680	9680	0
259	20230718	155100	486165470	9680	9680	9680	9680	0
260	20230718	155000	486165470	9680	9680	9680	9680	0
261	20230718	154900	486165470	9680	9680	9680	9680	0
262	20230718	154800	486165470	9680	9680	9680	9680	0
263	20230718	154700	486165470	9680	9680	9680	9680	0
264	20230718	154600	486165470	9680	9680	9680	9680	0
265	20230718	154500	486165470	9680	9680	9680	9680	0
266	20230718	154400	486165470	9680	9680	9680	9680	0
267	20230718	154300	486165470	9680	9680	9680	9680	0
268	20230718	154200	486165470	9680	9680	9680	9680	0
269	20230718	154100	486165470	9680	9680	9680	9680	0
270	20230718	154000	486165470	9680	9680	9680	9680	0
271	20230718	153900	486165470	9680	9680	9680	9680	0
272	20230718	153800	486165470	9680	9680	9680	9680	3173
273	20230718	153700	486165470	9680	9680	9680	9680	0
274	20230718	153600	486165470	9680	9680	9680	9680	0
275	20230718	153500	486165470	9680	9680	9680	9680	0
276	20230718	153400	486165470	9680	9680	9680	9680	0
277	20230718	153300	486165470	9680	9680	9680	9680	0
278	20230718	153200	486165470	9680	9680	9680	9680	0
279	20230718	153100	486165470	9680	9680	9680	9680	0
280	20230718	153000	486165470	9680	9680	9680	9680	3173
281	20230718	152900	455450830	9680	9680	9680	9680	0
282	20230718	152800	455450830	9680	9680	9680	9680	0
283	20230718	152700	455450830	9680	9680	9680	9680	0
284	20230718	152600	455450830	9680	9680	9680	9680	0
285	20230718	152500	455450830	9680	9680	9680	9680	0
286	20230718	152400	455450830	9680	9680	9680	9680	0
287	20230718	152300	455450830	9680	9680	9680	9680	0
288	20230718	152200	455450830	9680	9680	9680	9680	0
289	20230718	152100	455450830	9680	9680	9680	9680	0
290	20230718	152000	455450830	9680	9680	9680	9680	0
291	20230718	151900	455450830	9680	9560	9690	9560	2328
292	20230718	151800	433018660	9560	9540	9560	9540	3
293	20230718	151700	432990000	9520	9520	9520	9520	0
294	20230718	151600	432990000	9520	9520	9520	9520	0
295	20230718	151500	432990000	9520	9530	9530	9520	117
296	20230718	151400	431875810	9530	9530	9530	9530	0
297	20230718	151300	431875810	9530	9530	9530	9530	0
298	20230718	151200	431875810	9530	9530	9530	9530	1
299	20230718	151100	431866280	9540	9540	9540	9540	0
300	20230718	151000	431866280	9540	9540	9540	9540	0
301	20230718	150900	431866280	9540	9540	9540	9540	0
302	20230718	150800	431866280	9540	9540	9540	9540	0
303	20230718	150700	431866280	9540	9530	9540	9530	56
304	20230718	150600	431332580	9520	9520	9520	9520	152
305	20230718	150500	429885540	9520	9520	9520	9520	1
306	20230718	150400	429876020	9520	9520	9520	9520	0
307	20230718	150300	429876020	9520	9520	9520	9520	50
308	20230718	150200	429400020	9530	9530	9530	9530	0
309	20230718	150100	429400020	9530	9530	9530	9530	475
310	20230718	150000	424873270	9520	9520	9520	9520	19
311	20230718	145900	424692390	9520	9520	9520	9520	0
312	20230718	145800	424692390	9520	9520	9520	9520	0
313	20230718	145700	424692390	9520	9520	9520	9520	59
314	20230718	145600	424130710	9530	9530	9530	9530	0
315	20230718	145500	424130710	9530	9530	9530	9530	0
316	20230718	145400	424130710	9530	9530	9530	9530	0
317	20230718	145300	424130710	9530	9530	9530	9530	0
318	20230718	145200	424130710	9530	9530	9530	9530	0
319	20230718	145100	424130710	9530	9530	9530	9530	13
320	20230718	145000	424006820	9520	9520	9520	9520	0
321	20230718	144900	424006820	9520	9520	9520	9520	30
322	20230718	144800	423721220	9520	9520	9520	9520	219
323	20230718	144700	421636340	9560	9560	9560	9560	0
324	20230718	144600	421636340	9560	9560	9560	9560	0
325	20230718	144500	421636340	9560	9560	9560	9560	0
326	20230718	144400	421636340	9560	9560	9560	9560	0
327	20230718	144300	421636340	9560	9560	9560	9560	0
328	20230718	144200	421636340	9560	9560	9560	9560	0
329	20230718	144100	421636340	9560	9560	9560	9560	0
330	20230718	144000	421636340	9560	9560	9560	9560	0
331	20230718	143900	421636340	9560	9560	9560	9560	0
332	20230718	143800	421636340	9560	9560	9560	9560	0
333	20230718	143700	421636340	9560	9560	9560	9560	0
334	20230718	143600	421636340	9560	9560	9560	9560	0
335	20230718	143500	421636340	9560	9560	9560	9560	0
336	20230718	143400	421636340	9560	9560	9560	9560	0
337	20230718	143300	421636340	9560	9520	9560	9510	315
338	20230718	143200	418639680	9530	9530	9530	9530	0
339	20230718	143100	418639680	9530	9530	9530	9530	0
340	20230718	143000	418639680	9530	9530	9530	9530	0
341	20230718	142900	418639680	9530	9530	9530	9530	0
342	20230718	142800	418639680	9530	9530	9530	9530	605
343	20230718	142700	412874030	9560	9560	9560	9560	1
344	20230718	142600	412864470	9530	9530	9530	9530	0
345	20230718	142500	412864470	9530	9530	9530	9530	0
346	20230718	142400	412864470	9530	9530	9530	9530	0
347	20230718	142300	412864470	9530	9530	9530	9530	3
348	20230718	142200	412835880	9550	9550	9550	9550	0
349	20230718	142100	412835880	9550	9550	9550	9550	0
350	20230718	142000	412835880	9550	9550	9550	9550	0
351	20230718	141900	412835880	9550	9550	9550	9550	0
352	20230718	141800	412835880	9550	9550	9550	9550	0
353	20230718	141700	412835880	9550	9550	9550	9550	0
354	20230718	141600	412835880	9550	9550	9550	9550	1
355	20230718	141500	412826330	9550	9530	9550	9530	125
356	20230718	141400	411634900	9530	9530	9530	9530	0
357	20230718	141300	411634900	9530	9530	9530	9530	2
358	20230718	141200	411615840	9530	9530	9530	9530	0
359	20230718	141100	411615840	9530	9530	9530	9530	0
360	20230718	141000	411615840	9530	9530	9530	9530	1
361	20230718	140900	411606310	9510	9510	9510	9510	0
362	20230718	140800	411606310	9510	9510	9510	9510	0
363	20230718	140700	411606310	9510	9510	9510	9510	0
364	20230718	140600	411606310	9510	9510	9510	9510	6
365	20230718	140500	411549250	9530	9530	9530	9530	50
366	20230718	140400	411072750	9530	9510	9530	9510	3259
367	20230718	140300	380076400	9510	9510	9510	9510	0
368	20230718	140200	380076400	9510	9520	9520	9510	1416
369	20230718	140100	366596130	9530	9530	9530	9530	8
370	20230718	140000	366519890	9560	9560	9560	9560	0
371	20230718	135900	366519890	9560	9560	9560	9560	0
372	20230718	135800	366519890	9560	9560	9560	9560	0
373	20230718	135700	366519890	9560	9560	9560	9560	0
374	20230718	135600	366519890	9560	9560	9560	9560	0
375	20230718	135500	366519890	9560	9530	9560	9530	766
376	20230718	135400	359218710	9530	9530	9530	9530	0
377	20230718	135300	359218710	9530	9530	9560	9520	1149
378	20230718	135200	348267510	9530	9530	9530	9530	0
379	20230718	135100	348267510	9530	9530	9530	9530	0
380	20230718	135000	348267510	9530	9530	9530	9530	8
381	20230718	134900	348191270	9530	9530	9530	9530	0
382	20230718	134800	348191270	9530	9530	9530	9530	0
383	20230718	134700	348191270	9530	9530	9530	9530	5
384	20230718	134600	348143620	9560	9560	9560	9560	0
385	20230718	134500	348143620	9560	9530	9560	9530	527
386	20230718	134400	343120500	9560	9530	9560	9530	2085
387	20230718	134300	323237970	9550	9530	9550	9530	1060
388	20230718	134200	313134970	9550	9540	9550	9540	444
389	20230718	134100	308898980	9540	9540	9540	9540	187
390	20230718	134000	307115000	9540	9540	9540	9540	50
391	20230718	133900	306638000	9540	9540	9540	9540	0
392	20230718	133800	306638000	9540	9540	9540	9540	0
393	20230718	133700	306638000	9540	9540	9540	9540	0
394	20230718	133600	306638000	9540	9540	9540	9540	50
395	20230718	133500	306161000	9550	9560	9560	9550	423
396	20230718	133400	302117130	9570	9580	9580	9570	485
397	20230718	133300	297472380	9600	9600	9600	9600	291
398	20230718	133200	294678780	9620	9560	9620	9560	906
399	20230718	133100	285999820	9530	9530	9530	9530	0
400	20230718	133000	285999820	9530	9530	9530	9530	0
401	20230718	132900	285999820	9530	9530	9530	9530	10
402	20230718	132800	285904520	9570	9570	9570	9570	0
403	20230718	132700	285904520	9570	9570	9570	9570	0
404	20230718	132600	285904520	9570	9570	9570	9570	0
405	20230718	132500	285904520	9570	9570	9570	9570	0
406	20230718	132400	285904520	9570	9570	9570	9570	0
407	20230718	132300	285904520	9570	9570	9570	9570	0
408	20230718	132200	285904520	9570	9570	9570	9570	0
409	20230718	132100	285904520	9570	9570	9570	9570	0
410	20230718	132000	285904520	9570	9570	9570	9570	106
411	20230718	131900	284890100	9520	9520	9520	9520	0
412	20230718	131800	284890100	9520	9520	9520	9520	0
413	20230718	131700	284890100	9520	9520	9520	9520	0
414	20230718	131600	284890100	9520	9520	9520	9520	0
415	20230718	131500	284890100	9520	9520	9520	9520	0
416	20230718	131400	284890100	9520	9520	9520	9520	0
417	20230718	131300	284890100	9520	9520	9520	9520	0
418	20230718	131200	284890100	9520	9520	9520	9520	10
419	20230718	131100	284794900	9570	9570	9570	9570	0
420	20230718	131000	284794900	9570	9570	9570	9570	0
421	20230718	130900	284794900	9570	9570	9570	9570	0
422	20230718	130800	284794900	9570	9570	9570	9570	0
423	20230718	130700	284794900	9570	9570	9570	9570	0
424	20230718	130600	284794900	9570	9570	9570	9570	0
425	20230718	130500	284794900	9570	9550	9570	9530	102
426	20230718	130400	283822160	9550	9550	9550	9550	1
427	20230718	130300	283812610	9570	9570	9570	9570	0
428	20230718	130200	283812610	9570	9570	9570	9570	0
429	20230718	130100	283812610	9570	9570	9570	9570	0
430	20230718	130000	283812610	9570	9570	9570	9570	0
431	20230718	125900	283812610	9570	9570	9570	9570	0
432	20230718	125800	283812610	9570	9570	9570	9570	0
433	20230718	125700	283812610	9570	9570	9570	9570	0
434	20230718	125600	283812610	9570	9570	9570	9570	0
435	20230718	125500	283812610	9570	9570	9570	9570	0
436	20230718	125400	283812610	9570	9570	9570	9570	0
437	20230718	125300	283812610	9570	9570	9570	9570	0
438	20230718	125200	283812610	9570	9570	9570	9570	0
439	20230718	125100	283812610	9570	9570	9570	9570	0
440	20230718	125000	283812610	9570	9570	9570	9570	0
441	20230718	124900	283812610	9570	9570	9570	9570	0
442	20230718	124800	283812610	9570	9570	9570	9570	0
443	20230718	124700	283812610	9570	9570	9570	9570	2
444	20230718	124600	283793470	9570	9570	9570	9570	0
445	20230718	124500	283793470	9570	9530	9570	9520	2106
446	20230718	124400	263723750	9570	9570	9570	9570	0
447	20230718	124300	263723750	9570	9570	9570	9570	0
448	20230718	124200	263723750	9570	9570	9570	9570	0
449	20230718	124100	263723750	9570	9570	9570	9570	0
450	20230718	124000	263723750	9570	9570	9570	9570	0
451	20230718	123900	263723750	9570	9570	9570	9570	0
452	20230718	123800	263723750	9570	9570	9570	9570	0
453	20230718	123700	263723750	9570	9570	9570	9570	0
454	20230718	123600	263723750	9570	9570	9570	9570	0
455	20230718	123500	263723750	9570	9570	9570	9570	0
456	20230718	123400	263723750	9570	9570	9570	9570	1
457	20230718	123300	263714180	9520	9520	9520	9520	0
458	20230718	123200	263714180	9520	9570	9570	9520	112
459	20230718	123100	262643080	9570	9570	9570	9570	0
460	20230718	123000	262643080	9570	9570	9570	9570	0
461	20230718	122900	262643080	9570	9570	9570	9570	1
462	20230718	122800	262633510	9570	9570	9570	9570	5
463	20230718	122700	262585660	9570	9570	9570	9570	0
464	20230718	122600	262585660	9570	9570	9570	9570	0
465	20230718	122500	262585660	9570	9570	9570	9570	0
466	20230718	122400	262585660	9570	9570	9570	9570	2
467	20230718	122300	262566520	9570	9570	9570	9570	0
468	20230718	122200	262566520	9570	9530	9570	9520	105
469	20230718	122100	261566660	9570	9570	9570	9570	0
470	20230718	122000	261566660	9570	9570	9570	9570	0
471	20230718	121900	261566660	9570	9570	9570	9570	0
472	20230718	121800	261566660	9570	9570	9570	9570	0
473	20230718	121700	261566660	9570	9570	9570	9570	1
474	20230718	121600	261557090	9570	9570	9570	9570	0
475	20230718	121500	261557090	9570	9570	9570	9570	0
476	20230718	121400	261557090	9570	9570	9570	9570	0
477	20230718	121300	261557090	9570	9570	9570	9570	0
478	20230718	121200	261557090	9570	9570	9570	9570	0
479	20230718	121100	261557090	9570	9570	9570	9570	0
480	20230718	121000	261557090	9570	9570	9570	9570	0
481	20230718	120900	261557090	9570	9570	9570	9570	0
482	20230718	120800	261557090	9570	9570	9570	9570	0
483	20230718	120700	261557090	9570	9570	9570	9570	0
484	20230718	120600	261557090	9570	9570	9570	9570	0
485	20230718	120500	261557090	9570	9570	9570	9570	53
486	20230718	120400	261049880	9570	9570	9570	9570	0
487	20230718	120300	261049880	9570	9570	9570	9570	1
488	20230718	120200	261040310	9570	9570	9570	9570	1
489	20230718	120100	261030740	9570	9540	9570	9520	820
490	20230718	120000	253220240	9540	9540	9540	9540	0
491	20230718	115900	253220240	9540	9540	9540	9540	2
492	20230718	115800	253201160	9540	9540	9540	9540	0
493	20230718	115700	253201160	9540	9540	9540	9540	0
494	20230718	115600	253201160	9540	9540	9540	9540	0
495	20230718	115500	253201160	9540	9540	9540	9540	0
496	20230718	115400	253201160	9540	9540	9540	9540	104
497	20230718	115300	252209000	9570	9570	9570	9570	0
498	20230718	115200	252209000	9570	9570	9570	9570	0
499	20230718	115100	252209000	9570	9570	9570	9570	33
500	20230718	115000	251893190	9570	9570	9570	9570	5
501	20230718	114900	251845340	9570	9540	9570	9540	205
502	20230718	114800	249886490	9520	9520	9520	9520	0
503	20230718	114700	249886490	9520	9520	9520	9520	0
504	20230718	114600	249886490	9520	9520	9520	9520	0
505	20230718	114500	249886490	9520	9520	9520	9520	2
506	20230718	114400	249867450	9570	9570	9570	9570	0
507	20230718	114300	249867450	9570	9570	9570	9570	0
508	20230718	114200	249867450	9570	9570	9570	9570	0
509	20230718	114100	249867450	9570	9570	9570	9570	0
510	20230718	114000	249867450	9570	9570	9570	9570	1
511	20230718	113900	249857880	9570	9520	9570	9520	6
512	20230718	113800	249800710	9570	9570	9570	9570	0
513	20230718	113700	249800710	9570	9570	9570	9570	0
514	20230718	113600	249800710	9570	9570	9570	9570	0
515	20230718	113500	249800710	9570	9570	9570	9570	2
516	20230718	113400	249781570	9570	9570	9570	9570	2
517	20230718	113300	249762430	9520	9520	9520	9520	80
518	20230718	113200	249000830	9570	9570	9570	9570	2
519	20230718	113100	248981690	9570	9570	9570	9570	0
520	20230718	113000	248981690	9570	9570	9570	9570	3
521	20230718	112900	248952980	9570	9570	9570	9570	5
522	20230718	112800	248905130	9570	9570	9570	9570	0
523	20230718	112700	248905130	9570	9570	9570	9570	0
524	20230718	112600	248905130	9570	9570	9570	9570	0
525	20230718	112500	248905130	9570	9570	9570	9570	0
526	20230718	112400	248905130	9570	9530	9570	9510	511
527	20230718	112300	244043800	9590	9590	9590	9590	0
528	20230718	112200	244043800	9590	9590	9590	9590	0
529	20230718	112100	244043800	9590	9590	9590	9590	0
530	20230718	112000	244043800	9590	9590	9590	9590	0
531	20230718	111900	244043800	9590	9560	9590	9530	252
532	20230718	111800	241641470	9600	9600	9600	9600	0
533	20230718	111700	241641470	9600	9600	9600	9600	0
534	20230718	111600	241641470	9600	9600	9600	9600	0
535	20230718	111500	241641470	9600	9600	9600	9600	0
536	20230718	111400	241641470	9600	9600	9600	9600	2
537	20230718	111300	241622270	9610	9610	9610	9610	2
538	20230718	111200	241603050	9610	9610	9610	9610	0
539	20230718	111100	241603050	9610	9610	9610	9610	1
540	20230718	111000	241593440	9600	9610	9610	9600	5
541	20230718	110900	241545420	9610	9610	9610	9610	1
542	20230718	110800	241535810	9610	9610	9610	9610	100
543	20230718	110700	240574810	9610	9610	9610	9610	0
544	20230718	110600	240574810	9610	9610	9610	9610	0
545	20230718	110500	240574810	9610	9610	9610	9610	0
546	20230718	110400	240574810	9610	9610	9610	9610	0
547	20230718	110300	240574810	9610	9610	9610	9610	0
548	20230718	110200	240574810	9610	9610	9610	9610	0
549	20230718	110100	240574810	9610	9610	9610	9610	1
550	20230718	110000	240565200	9530	9530	9530	9530	5
551	20230718	105900	240517550	9610	9610	9610	9610	0
552	20230718	105800	240517550	9610	9610	9610	9610	0
553	20230718	105700	240517550	9610	9540	9610	9510	4268
554	20230718	105600	199881550	9590	9590	9590	9590	0
555	20230718	105500	199881550	9590	9590	9590	9590	0
556	20230718	105400	199881550	9590	9540	9590	9540	142
557	20230718	105300	198526520	9540	9540	9540	9540	105
558	20230718	105200	197524820	9540	9540	9540	9540	0
559	20230718	105100	197524820	9540	9540	9540	9540	20
560	20230718	105000	197334020	9540	9540	9540	9540	0
561	20230718	104900	197334020	9540	9550	9550	9540	51
562	20230718	104800	196847110	9650	9650	9650	9650	0
563	20230718	104700	196847110	9650	9650	9650	9650	0
564	20230718	104600	196847110	9650	9590	9650	9590	1412
565	20230718	104500	183304470	9590	9540	9590	9530	406
566	20230718	104400	179434880	9530	9530	9530	9530	20
567	20230718	104300	179244280	9600	9580	9640	9540	1265
568	20230718	104200	167170600	9580	9580	9580	9580	30
569	20230718	104100	166883200	9590	9590	9590	9590	44
570	20230718	104000	166461240	9680	9680	9680	9680	0
571	20230718	103900	166461240	9680	9680	9680	9680	0
572	20230718	103800	166461240	9680	9680	9680	9680	0
573	20230718	103700	166461240	9680	9680	9680	9680	0
574	20230718	103600	166461240	9680	9680	9680	9680	0
575	20230718	103500	166461240	9680	9600	9690	9600	851
576	20230718	103400	158253640	9600	9600	9600	9600	0
577	20230718	103300	158253640	9600	9600	9600	9600	0
578	20230718	103200	158253640	9600	9600	9600	9600	0
579	20230718	103100	158253640	9600	9600	9600	9600	10
580	20230718	103000	158157640	9600	9600	9600	9600	1
581	20230718	102900	158148040	9600	9600	9600	9600	0
582	20230718	102800	158148040	9600	9600	9600	9600	0
583	20230718	102700	158148040	9600	9600	9600	9600	0
584	20230718	102600	158148040	9600	9550	9600	9540	160
585	20230718	102500	156620820	9600	9600	9600	9600	47
586	20230718	102400	156169620	9600	9570	9600	9540	127
587	20230718	102300	154956060	9600	9600	9600	9600	0
588	20230718	102200	154956060	9600	9600	9600	9600	0
589	20230718	102100	154956060	9600	9600	9600	9600	0
590	20230718	102000	154956060	9600	9600	9600	9600	1
591	20230718	101900	154946460	9600	9550	9600	9550	358
592	20230718	101800	151527210	9600	9600	9600	9600	0
593	20230718	101700	151527210	9600	9590	9600	9590	319
594	20230718	101600	148467810	9590	9590	9590	9590	0
595	20230718	101500	148467810	9590	9590	9590	9590	0
596	20230718	101400	148467810	9590	9590	9590	9590	11
597	20230718	101300	148362320	9530	9530	9530	9530	0
598	20230718	101200	148362320	9530	9530	9530	9530	0
599	20230718	101100	148362320	9530	9540	9540	9530	16
600	20230718	101000	148209830	9600	9600	9600	9600	0
601	20230718	100900	148209830	9600	9600	9600	9600	1
602	20230718	100800	148200230	9540	9540	9540	9540	360
603	20230718	100700	144765830	9540	9540	9540	9540	0
604	20230718	100600	144765830	9540	9570	9570	9540	16
605	20230718	100500	144612900	9560	9560	9560	9560	90
606	20230718	100400	143752500	9550	9550	9550	9550	0
607	20230718	100300	143752500	9550	9510	9550	9510	84
608	20230718	100200	142951640	9550	9550	9550	9550	0
609	20230718	100100	142951640	9550	9550	9550	9550	0
610	20230718	100000	142951640	9550	9550	9550	9550	0
611	20230718	095900	142951640	9550	9520	9550	9520	226
612	20230718	095800	140799760	9550	9550	9550	9550	4
613	20230718	095700	140761560	9550	9550	9550	9550	0
614	20230718	095600	140761560	9550	9550	9550	9550	70
615	20230718	095500	140093060	9550	9510	9550	9510	181
616	20230718	095400	138371430	9510	9460	9510	9450	1327
617	20230718	095300	125819420	9460	9470	9470	9460	1798
618	20230718	095200	108809340	9470	9500	9500	9470	65
619	20230718	095100	108193330	9500	9510	9510	9500	99
620	20230718	095000	107252780	9500	9510	9510	9500	882
621	20230718	094900	98869960	9510	9520	9530	9510	1591
622	20230718	094800	83723920	9530	9530	9530	9530	0
623	20230718	094700	83723920	9530	9550	9550	9530	724
624	20230718	094600	76819760	9560	9560	9560	9560	0
625	20230718	094500	76819760	9560	9560	9560	9560	0
626	20230718	094400	76819760	9560	9560	9560	9560	0
627	20230718	094300	76819760	9560	9560	9560	9560	0
628	20230718	094200	76819760	9560	9560	9560	9560	53
629	20230718	094100	76313080	9560	9560	9560	9560	0
630	20230718	094000	76313080	9560	9560	9560	9560	495
631	20230718	093900	71580880	9560	9560	9560	9560	0
632	20230718	093800	71580880	9560	9560	9560	9560	1
633	20230718	093700	71571320	9560	9560	9560	9560	100
634	20230718	093600	70615320	9600	9600	9600	9600	1
635	20230718	093500	70605720	9610	9610	9610	9610	0
636	20230718	093400	70605720	9610	9610	9610	9610	48
637	20230718	093300	70144440	9640	9640	9640	9640	3
638	20230718	093200	70115520	9640	9640	9640	9640	0
639	20230718	093100	70115520	9640	9640	9640	9640	0
640	20230718	093000	70115520	9640	9640	9640	9640	111
641	20230718	092900	69045480	9640	9640	9640	9640	0
642	20230718	092800	69045480	9640	9600	9640	9600	22
643	20230718	092700	68833820	9600	9600	9600	9600	1
644	20230718	092600	68824220	9550	9550	9550	9550	0
645	20230718	092500	68824220	9550	9550	9550	9550	0
646	20230718	092400	68824220	9550	9550	9550	9550	0
647	20230718	092300	68824220	9550	9550	9550	9550	415
648	20230718	092200	64860970	9550	9560	9560	9550	703
649	20230718	092100	58145400	9560	9560	9560	9560	200
650	20230718	092000	56233400	9560	9560	9560	9560	76
651	20230718	091900	55506840	9560	9590	9590	9560	3036
652	20230718	091800	26434280	9600	9650	9650	9600	28
653	20230718	091700	26165080	9650	9650	9650	9650	1
654	20230718	091600	26155430	9590	9590	9590	9590	110
655	20230718	091500	25100530	9590	9590	9590	9590	0
656	20230718	091400	25100530	9590	9590	9590	9590	0
657	20230718	091300	25100530	9590	9600	9600	9590	200
658	20230718	091200	23181530	9600	9610	9610	9600	650
659	20230718	091100	16937370	9610	9610	9610	9610	1
660	20230718	091000	16927760	9660	9660	9660	9660	229
661	20230718	090900	14715620	9660	9600	9660	9600	40
662	20230718	090800	14331560	9580	9610	9610	9580	966
663	20230718	090700	5058470	9620	9650	9650	9620	300
664	20230718	090600	2170600	9650	9650	9650	9650	0
665	20230718	090500	2170600	9650	9650	9650	9650	0
666	20230718	090400	2170600	9650	9650	9650	9650	5
667	20230718	090300	2122350	9650	9650	9650	9650	107
668	20230718	090200	1089800	9620	9620	9620	9620	0
669	20230718	090100	1089800	9620	9620	9620	9620	0
670	20230718	090000	1089800	9620	9640	9740	9620	113