KissMeData/278280/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	203400	9444679900	188800	188800	188800	188800	888
3	20230717	203300	9444679900	188800	188800	188800	188800	0
4	20230717	203200	9444679900	188800	188800	188800	188800	0
5	20230717	203100	9444679900	188800	188800	188800	188800	0
6	20230717	203000	9444679900	188800	188800	188800	188800	0
7	20230717	202900	9444679900	188800	188800	188800	188800	0
8	20230717	202800	9444679900	188800	188800	188800	188800	0
9	20230717	202700	9444679900	188800	188800	188800	188800	0
10	20230717	202600	9444679900	188800	188800	188800	188800	0
11	20230717	202500	9444679900	188800	188800	188800	188800	0
12	20230717	202400	9444679900	188800	188800	188800	188800	0
13	20230717	202300	9444679900	188800	188800	188800	188800	0
14	20230717	202200	9444679900	188800	188800	188800	188800	0
15	20230717	202100	9444679900	188800	188800	188800	188800	0
16	20230717	202000	9444679900	188800	188800	188800	188800	0
17	20230717	201900	9444679900	188800	188800	188800	188800	0
18	20230717	201800	9444679900	188800	188800	188800	188800	0
19	20230717	201700	9444679900	188800	188800	188800	188800	0
20	20230717	201600	9444679900	188800	188800	188800	188800	0
21	20230717	201500	9444679900	188800	188800	188800	188800	0
22	20230717	201400	9444679900	188800	188800	188800	188800	0
23	20230717	201300	9444679900	188800	188800	188800	188800	0
24	20230717	201200	9444679900	188800	188800	188800	188800	0
25	20230717	201100	9444679900	188800	188800	188800	188800	0
26	20230717	201000	9444679900	188800	188800	188800	188800	0
27	20230717	200900	9444679900	188800	188800	188800	188800	0
28	20230717	200800	9444679900	188800	188800	188800	188800	0
29	20230717	200700	9444679900	188800	188800	188800	188800	0
30	20230717	200600	9444679900	188800	188800	188800	188800	0
31	20230717	200500	9444679900	188800	188800	188800	188800	0
32	20230717	200400	9444679900	188800	188800	188800	188800	888
33	20230717	200300	9444679900	188800	188800	188800	188800	0
34	20230717	200200	9444679900	188800	188800	188800	188800	0
35	20230717	200100	9444679900	188800	188800	188800	188800	0
36	20230717	200000	9444679900	188800	188800	188800	188800	0
37	20230717	195900	9444679900	188800	188800	188800	188800	0
38	20230717	195800	9444679900	188800	188800	188800	188800	0
39	20230717	195700	9444679900	188800	188800	188800	188800	0
40	20230717	195600	9444679900	188800	188800	188800	188800	0
41	20230717	195500	9444679900	188800	188800	188800	188800	0
42	20230717	195400	9444679900	188800	188800	188800	188800	0
43	20230717	195300	9444679900	188800	188800	188800	188800	0
44	20230717	195200	9444679900	188800	188800	188800	188800	0
45	20230717	195100	9444679900	188800	188800	188800	188800	0
46	20230717	195000	9444679900	188800	188800	188800	188800	0
47	20230717	194900	9444679900	188800	188800	188800	188800	0
48	20230717	194800	9444679900	188800	188800	188800	188800	0
49	20230717	194700	9444679900	188800	188800	188800	188800	0
50	20230717	194600	9444679900	188800	188800	188800	188800	0
51	20230717	194500	9444679900	188800	188800	188800	188800	0
52	20230717	194400	9444679900	188800	188800	188800	188800	0
53	20230717	194300	9444679900	188800	188800	188800	188800	0
54	20230717	194200	9444679900	188800	188800	188800	188800	0
55	20230717	194100	9444679900	188800	188800	188800	188800	0
56	20230717	194000	9444679900	188800	188800	188800	188800	0
57	20230717	193900	9444679900	188800	188800	188800	188800	0
58	20230717	193800	9444679900	188800	188800	188800	188800	0
59	20230717	193700	9444679900	188800	188800	188800	188800	0
60	20230717	193600	9444679900	188800	188800	188800	188800	0
61	20230717	193500	9444679900	188800	188800	188800	188800	0
62	20230717	193400	9444679900	188800	188800	188800	188800	888
63	20230717	193300	9444679900	188800	188800	188800	188800	0
64	20230717	193200	9444679900	188800	188800	188800	188800	0
65	20230717	193100	9444679900	188800	188800	188800	188800	0
66	20230717	193000	9444679900	188800	188800	188800	188800	0
67	20230717	192900	9444679900	188800	188800	188800	188800	0
68	20230717	192800	9444679900	188800	188800	188800	188800	0
69	20230717	192700	9444679900	188800	188800	188800	188800	0
70	20230717	192600	9444679900	188800	188800	188800	188800	0
71	20230717	192500	9444679900	188800	188800	188800	188800	0
72	20230717	192400	9444679900	188800	188800	188800	188800	0
73	20230717	192300	9444679900	188800	188800	188800	188800	0
74	20230717	192200	9444679900	188800	188800	188800	188800	0
75	20230717	192100	9444679900	188800	188800	188800	188800	0
76	20230717	192000	9444679900	188800	188800	188800	188800	0
77	20230717	191900	9444679900	188800	188800	188800	188800	0
78	20230717	191800	9444679900	188800	188800	188800	188800	0
79	20230717	191700	9444679900	188800	188800	188800	188800	0
80	20230717	191600	9444679900	188800	188800	188800	188800	0
81	20230717	191500	9444679900	188800	188800	188800	188800	0
82	20230717	191400	9444679900	188800	188800	188800	188800	0
83	20230717	191300	9444679900	188800	188800	188800	188800	0
84	20230717	191200	9444679900	188800	188800	188800	188800	0
85	20230717	191100	9444679900	188800	188800	188800	188800	0
86	20230717	191000	9444679900	188800	188800	188800	188800	0
87	20230717	190900	9444679900	188800	188800	188800	188800	0
88	20230717	190800	9444679900	188800	188800	188800	188800	0
89	20230717	190700	9444679900	188800	188800	188800	188800	0
90	20230717	190600	9444679900	188800	188800	188800	188800	0
91	20230717	190500	9444679900	188800	188800	188800	188800	0
92	20230717	190400	9444679900	188800	188800	188800	188800	888
93	20230717	190300	9444679900	188800	188800	188800	188800	0
94	20230717	190200	9444679900	188800	188800	188800	188800	0
95	20230717	190100	9444679900	188800	188800	188800	188800	0
96	20230717	190000	9444679900	188800	188800	188800	188800	0
97	20230717	185900	9444679900	188800	188800	188800	188800	0
98	20230717	185800	9444679900	188800	188800	188800	188800	0
99	20230717	185700	9444679900	188800	188800	188800	188800	0
100	20230717	185600	9444679900	188800	188800	188800	188800	0
101	20230717	185500	9444679900	188800	188800	188800	188800	0
102	20230717	185400	9444679900	188800	188800	188800	188800	0
103	20230717	185300	9444679900	188800	188800	188800	188800	0
104	20230717	185200	9444679900	188800	188800	188800	188800	0
105	20230717	185100	9444679900	188800	188800	188800	188800	0
106	20230717	185000	9444679900	188800	188800	188800	188800	0
107	20230717	184900	9444679900	188800	188800	188800	188800	0
108	20230717	184800	9444679900	188800	188800	188800	188800	0
109	20230717	184700	9444679900	188800	188800	188800	188800	0
110	20230717	184600	9444679900	188800	188800	188800	188800	0
111	20230717	184500	9444679900	188800	188800	188800	188800	0
112	20230717	184400	9444679900	188800	188800	188800	188800	0
113	20230717	184300	9444679900	188800	188800	188800	188800	0
114	20230717	184200	9444679900	188800	188800	188800	188800	0
115	20230717	184100	9444679900	188800	188800	188800	188800	0
116	20230717	184000	9444679900	188800	188800	188800	188800	0
117	20230717	183900	9444679900	188800	188800	188800	188800	0
118	20230717	183800	9444679900	188800	188800	188800	188800	0
119	20230717	183700	9444679900	188800	188800	188800	188800	0
120	20230717	183600	9444679900	188800	188800	188800	188800	0
121	20230717	183500	9444679900	188800	188800	188800	188800	0
122	20230717	183400	9444679900	188800	188800	188800	188800	888
123	20230717	183300	9444679900	188800	188800	188800	188800	0
124	20230717	183200	9444679900	188800	188800	188800	188800	0
125	20230717	183100	9444679900	188800	188800	188800	188800	0
126	20230717	183000	9444679900	188800	188800	188800	188800	0
127	20230717	182900	9444679900	188800	188800	188800	188800	0
128	20230717	182800	9444679900	188800	188800	188800	188800	0
129	20230717	182700	9444679900	188800	188800	188800	188800	0
130	20230717	182600	9444679900	188800	188800	188800	188800	0
131	20230717	182500	9444679900	188800	188800	188800	188800	0
132	20230717	182400	9444679900	188800	188800	188800	188800	0
133	20230717	182300	9444679900	188800	188800	188800	188800	0
134	20230717	182200	9444679900	188800	188800	188800	188800	0
135	20230717	182100	9444679900	188800	188800	188800	188800	0
136	20230717	182000	9444679900	188800	188800	188800	188800	0
137	20230717	181900	9444679900	188800	188800	188800	188800	0
138	20230717	181800	9444679900	188800	188800	188800	188800	0
139	20230717	181700	9444679900	188800	188800	188800	188800	0
140	20230717	181600	9444679900	188800	188800	188800	188800	0
141	20230717	181500	9444679900	188800	188800	188800	188800	0
142	20230717	181400	9444679900	188800	188800	188800	188800	0
143	20230717	181300	9444679900	188800	188800	188800	188800	0
144	20230717	181200	9444679900	188800	188800	188800	188800	0
145	20230717	181100	9444679900	188800	188800	188800	188800	0
146	20230717	181000	9444679900	188800	188800	188800	188800	0
147	20230717	180900	9444679900	188800	188800	188800	188800	0
148	20230717	180800	9444679900	188800	188800	188800	188800	0
149	20230717	180700	9444679900	188800	188800	188800	188800	0
150	20230717	180600	9444679900	188800	188800	188800	188800	0
151	20230717	180500	9444679900	188800	188800	188800	188800	0
152	20230717	180400	9444679900	188800	188800	188800	188800	888
153	20230717	180300	9444679900	188800	188800	188800	188800	0
154	20230717	180200	9444679900	188800	188800	188800	188800	0
155	20230717	180100	9444679900	188800	188800	188800	188800	0
156	20230717	180000	9444679900	188800	188800	188800	188800	0
157	20230717	175900	9444679900	188800	188800	188800	188800	0
158	20230717	175800	9444679900	188800	188800	188800	188800	0
159	20230717	175700	9444679900	188800	188800	188800	188800	0
160	20230717	175600	9444679900	188800	188800	188800	188800	0
161	20230717	175500	9444679900	188800	188800	188800	188800	0
162	20230717	175400	9444679900	188800	188800	188800	188800	0
163	20230717	175300	9444679900	188800	188800	188800	188800	0
164	20230717	175200	9444679900	188800	188800	188800	188800	0
165	20230717	175100	9444679900	188800	188800	188800	188800	0
166	20230717	175000	9444679900	188800	188800	188800	188800	0
167	20230717	174900	9444679900	188800	188800	188800	188800	0
168	20230717	174800	9444679900	188800	188800	188800	188800	0
169	20230717	174700	9444679900	188800	188800	188800	188800	0
170	20230717	174600	9444679900	188800	188800	188800	188800	0
171	20230717	174500	9444679900	188800	188800	188800	188800	0
172	20230717	174400	9444679900	188800	188800	188800	188800	0
173	20230717	174300	9444679900	188800	188800	188800	188800	0
174	20230717	174200	9444679900	188800	188800	188800	188800	0
175	20230717	174100	9444679900	188800	188800	188800	188800	0
176	20230717	174000	9444679900	188800	188800	188800	188800	0
177	20230717	173900	9444679900	188800	188800	188800	188800	0
178	20230717	173800	9444679900	188800	188800	188800	188800	0
179	20230717	173700	9444679900	188800	188800	188800	188800	0
180	20230717	173600	9444679900	188800	188800	188800	188800	0
181	20230717	173500	9444679900	188800	188800	188800	188800	0
182	20230717	173400	9444679900	188800	188800	188800	188800	888
183	20230717	173300	9444679900	188800	188800	188800	188800	0
184	20230717	173200	9444679900	188800	188800	188800	188800	0
185	20230717	173100	9444679900	188800	188800	188800	188800	0
186	20230717	173000	9444679900	188800	188800	188800	188800	0
187	20230717	172900	9444679900	188800	188800	188800	188800	0
188	20230717	172800	9444679900	188800	188800	188800	188800	0
189	20230717	172700	9444679900	188800	188800	188800	188800	0
190	20230717	172600	9444679900	188800	188800	188800	188800	0
191	20230717	172500	9444679900	188800	188800	188800	188800	0
192	20230717	172400	9444679900	188800	188800	188800	188800	0
193	20230717	172300	9444679900	188800	188800	188800	188800	0
194	20230717	172200	9444679900	188800	188800	188800	188800	0
195	20230717	172100	9444679900	188800	188800	188800	188800	0
196	20230717	172000	9444679900	188800	188800	188800	188800	0
197	20230717	171900	9444679900	188800	188800	188800	188800	0
198	20230717	171800	9444679900	188800	188800	188800	188800	0
199	20230717	171700	9444679900	188800	188800	188800	188800	0
200	20230717	171600	9444679900	188800	188800	188800	188800	0
201	20230717	171500	9444679900	188800	188800	188800	188800	0
202	20230717	171400	9444679900	188800	188800	188800	188800	0
203	20230717	171300	9444679900	188800	188800	188800	188800	0
204	20230717	171200	9444679900	188800	188800	188800	188800	0
205	20230717	171100	9444679900	188800	188800	188800	188800	0
206	20230717	171000	9444679900	188800	188800	188800	188800	0
207	20230717	170900	9444679900	188800	188800	188800	188800	0
208	20230717	170800	9444679900	188800	188800	188800	188800	0
209	20230717	170700	9444679900	188800	188800	188800	188800	0
210	20230717	170600	9444679900	188800	188800	188800	188800	0
211	20230717	170500	9444679900	188800	188800	188800	188800	0
212	20230717	170400	9444679900	188800	188800	188800	188800	888
213	20230717	170300	9444679900	188800	188800	188800	188800	0
214	20230717	170200	9444679900	188800	188800	188800	188800	0
215	20230717	170100	9444679900	188800	188800	188800	188800	0
216	20230717	170000	9444679900	188800	188800	188800	188800	0
217	20230717	165900	9444679900	188800	188800	188800	188800	0
218	20230717	165800	9444679900	188800	188800	188800	188800	0
219	20230717	165700	9444679900	188800	188800	188800	188800	0
220	20230717	165600	9444679900	188800	188800	188800	188800	0
221	20230717	165500	9444679900	188800	188800	188800	188800	0
222	20230717	165400	9444679900	188800	188800	188800	188800	0
223	20230717	165300	9444679900	188800	188800	188800	188800	0
224	20230717	165200	9444679900	188800	188800	188800	188800	0
225	20230717	165100	9444679900	188800	188800	188800	188800	0
226	20230717	165000	9444679900	188800	188800	188800	188800	0
227	20230717	164900	9444679900	188800	188800	188800	188800	0
228	20230717	164800	9444679900	188800	188800	188800	188800	0
229	20230717	164700	9444679900	188800	188800	188800	188800	0
230	20230717	164600	9444679900	188800	188800	188800	188800	0
231	20230717	164500	9444679900	188800	188800	188800	188800	0
232	20230717	164400	9444679900	188800	188800	188800	188800	0
233	20230717	164300	9444679900	188800	188800	188800	188800	0
234	20230717	164200	9444679900	188800	188800	188800	188800	0
235	20230717	164100	9444679900	188800	188800	188800	188800	0
236	20230717	164000	9444679900	188800	188800	188800	188800	0
237	20230717	163900	9444679900	188800	188800	188800	188800	0
238	20230717	163800	9444679900	188800	188800	188800	188800	0
239	20230717	163700	9444679900	188800	188800	188800	188800	0
240	20230717	163600	9444679900	188800	188800	188800	188800	0
241	20230717	163500	9444679900	188800	188800	188800	188800	0
242	20230717	163400	9444679900	188800	188800	188800	188800	888
243	20230717	163300	9444679900	188800	188800	188800	188800	0
244	20230717	163200	9444679900	188800	188800	188800	188800	0
245	20230717	163100	9444679900	188800	188800	188800	188800	0
246	20230717	163000	9444679900	188800	188800	188800	188800	0
247	20230717	162900	9444679900	188800	188800	188800	188800	0
248	20230717	162800	9444679900	188800	188800	188800	188800	0
249	20230717	162700	9444679900	188800	188800	188800	188800	0
250	20230717	162600	9444679900	188800	188800	188800	188800	0
251	20230717	162500	9444679900	188800	188800	188800	188800	0
252	20230717	162400	9444679900	188800	188800	188800	188800	0
253	20230717	162300	9444679900	188800	188800	188800	188800	0
254	20230717	162200	9444679900	188800	188800	188800	188800	0
255	20230717	162100	9444679900	188800	188800	188800	188800	0
256	20230717	162000	9444679900	188800	188800	188800	188800	0
257	20230717	161900	9444679900	188800	188800	188800	188800	0
258	20230717	161800	9444679900	188800	188800	188800	188800	0
259	20230717	161700	9444679900	188800	188800	188800	188800	0
260	20230717	161600	9444679900	188800	188800	188800	188800	0
261	20230717	161500	9444679900	188800	188800	188800	188800	0
262	20230717	161400	9444679900	188800	188800	188800	188800	0
263	20230717	161300	9444679900	188800	188800	188800	188800	0
264	20230717	161200	9444679900	188800	188800	188800	188800	0
265	20230717	161100	9444679900	188800	188800	188800	188800	0
266	20230717	161000	9444679900	188800	188800	188800	188800	0
267	20230717	160900	9444679900	188800	188800	188800	188800	0
268	20230717	160800	9444679900	188800	188800	188800	188800	0
269	20230717	160700	9444679900	188800	188800	188800	188800	0
270	20230717	160600	9444679900	188800	188800	188800	188800	0
271	20230717	160500	9444679900	188800	188800	188800	188800	0
272	20230717	160400	9444679900	188800	188800	188800	188800	888
273	20230717	160300	9444679900	188800	188800	188800	188800	0
274	20230717	160200	9444679900	188800	188800	188800	188800	0
275	20230717	160100	9444679900	188800	188800	188800	188800	0
276	20230717	160000	9444679900	188800	188800	188800	188800	0
277	20230717	155900	9444679900	188800	188800	188800	188800	0
278	20230717	155800	9444679900	188800	188800	188800	188800	0
279	20230717	155700	9444679900	188800	188800	188800	188800	0
280	20230717	155600	9444679900	188800	188800	188800	188800	0
281	20230717	155500	9444679900	188800	188800	188800	188800	0
282	20230717	155400	9444679900	188800	188800	188800	188800	0
283	20230717	155300	9444679900	188800	188800	188800	188800	0
284	20230717	155200	9444679900	188800	188800	188800	188800	0
285	20230717	155100	9444679900	188800	188800	188800	188800	0
286	20230717	155000	9444679900	188800	188800	188800	188800	0
287	20230717	154900	9444679900	188800	188800	188800	188800	0
288	20230717	154800	9444679900	188800	188800	188800	188800	0
289	20230717	154700	9444679900	188800	188800	188800	188800	0
290	20230717	154600	9444679900	188800	188800	188800	188800	0
291	20230717	154500	9444679900	188800	188800	188800	188800	0
292	20230717	154400	9444679900	188800	188800	188800	188800	0
293	20230717	154300	9444679900	188800	188800	188800	188800	0
294	20230717	154200	9444679900	188800	188800	188800	188800	0
295	20230717	154100	9444679900	188800	188800	188800	188800	0
296	20230717	154000	9444679900	188800	188800	188800	188800	0
297	20230717	153900	9444679900	188800	188800	188800	188800	0
298	20230717	153800	9444679900	188800	188800	188800	188800	0
299	20230717	153700	9444679900	188800	188800	188800	188800	0
300	20230717	153600	9444679900	188800	188800	188800	188800	0
301	20230717	153500	9444679900	188800	188800	188800	188800	0
302	20230717	153400	9444679900	188800	188800	188800	188800	888
303	20230717	153300	9444679900	188800	188800	188800	188800	0
304	20230717	153200	9444679900	188800	188800	188800	188800	0
305	20230717	153100	9444679900	188800	188800	188800	188800	0
306	20230717	153000	9444679900	188800	188800	188800	188800	888
307	20230717	152900	9277025500	188900	188900	188900	188900	0
308	20230717	152800	9277025500	188900	188900	188900	188900	0
309	20230717	152700	9277025500	188900	188900	188900	188900	0
310	20230717	152600	9277025500	188900	188900	188900	188900	0
311	20230717	152500	9277025500	188900	188900	188900	188900	0
312	20230717	152400	9277025500	188900	188900	188900	188900	0
313	20230717	152300	9277025500	188900	188900	188900	188900	0
314	20230717	152200	9277025500	188900	188900	188900	188900	0
315	20230717	152100	9277025500	188900	188900	188900	188900	0
316	20230717	152000	9277025500	188900	188900	188900	188900	0
317	20230717	151900	9277025500	188900	188400	188900	188400	29
318	20230717	151800	9271554700	188300	189000	189000	188300	603
319	20230717	151700	9157923400	188900	188400	189000	188300	780
320	20230717	151600	9010865500	188300	188400	188500	188300	203
321	20230717	151500	8972609400	188500	188500	188800	188300	117
322	20230717	151400	8950564900	188500	188600	188800	188500	171
323	20230717	151300	8918314800	188600	188600	188600	188500	124
324	20230717	151200	8894933000	188500	188500	188600	188400	132
325	20230717	151100	8870044400	188500	188400	188500	188300	78
326	20230717	151000	8855350100	188500	188400	188500	188300	92
327	20230717	150900	8838014200	188400	188500	188500	188300	192
328	20230717	150800	8801843800	188400	188400	188500	188300	86
329	20230717	150700	8785642900	188400	188400	188400	188300	185
330	20230717	150600	8750793900	188300	188500	188500	188300	74
331	20230717	150500	8736849600	188400	188400	188400	188300	102
332	20230717	150400	8717635300	188400	188600	188600	188400	190
333	20230717	150300	8681827100	188600	188400	188600	188400	181
334	20230717	150200	8647716200	188400	188500	188600	188400	130
335	20230717	150100	8623216300	188500	188500	188600	188400	170
336	20230717	150000	8591171000	188400	188900	189200	188400	109
337	20230717	145900	8570601100	189000	189200	189300	188900	160
338	20230717	145800	8540354500	189400	189400	189600	189200	1158
339	20230717	145700	8321021900	189600	188900	189600	188900	2267
340	20230717	145600	7891802500	189000	188300	189000	188200	572
341	20230717	145500	7783900200	188400	188100	188400	188100	1127
342	20230717	145400	7571802000	188200	188500	188500	188200	129
343	20230717	145300	7547506100	188500	188200	188600	188200	973
344	20230717	145200	7364252600	188300	188100	188400	188000	412
345	20230717	145100	7286707900	188100	188300	188300	188100	158
346	20230717	145000	7256972600	188300	187900	188400	187900	233
347	20230717	144900	7213118000	188000	187300	188000	187300	1453
348	20230717	144800	6940430600	187300	187300	187400	187300	60
349	20230717	144700	6929192000	187300	187100	187400	187100	648
350	20230717	144600	6807849700	187100	187000	187100	187000	28
351	20230717	144500	6802612600	187000	187000	187100	187000	21
352	20230717	144400	6798685300	187000	187100	187100	187000	116
353	20230717	144300	6776982600	187100	187000	187100	186900	151
354	20230717	144200	6748742500	187000	187100	187200	187000	96
355	20230717	144100	6730782400	187100	186600	187200	186600	1060
356	20230717	144000	6532603500	186500	186400	186500	186300	92
357	20230717	143900	6515448800	186300	186200	186400	186200	123
358	20230717	143800	6492535100	186200	186200	186200	186100	56
359	20230717	143700	6482109000	186200	186300	186300	186100	25
360	20230717	143600	6477454500	186300	186200	186300	186100	104
361	20230717	143500	6458085800	186200	186200	186200	186200	43
362	20230717	143400	6450079200	186200	186100	186200	186100	28
363	20230717	143300	6444866900	186300	186300	186300	186100	96
364	20230717	143200	6426990300	186300	186400	186400	186300	15
365	20230717	143100	6424195500	186400	186200	186400	186200	85
366	20230717	143000	6408354700	186200	186200	186200	186200	10
367	20230717	142900	6406492700	186200	186300	186400	186200	57
368	20230717	142800	6395873800	186300	186200	186300	186100	52
369	20230717	142700	6386188900	186200	186200	186300	186100	39
370	20230717	142600	6378929500	186100	186200	186200	186100	30
371	20230717	142500	6373343900	186300	186300	186300	186000	48
372	20230717	142400	6364402900	186100	186100	186100	186000	55
373	20230717	142300	6354168700	186000	186000	186100	186000	38
374	20230717	142200	6347098900	186000	186100	186100	186000	30
375	20230717	142100	6341518400	186100	186000	186100	186000	27
376	20230717	142000	6336495700	186000	186000	186100	186000	25
377	20230717	141900	6331845600	186000	186100	186100	186000	44
378	20230717	141800	6323658900	186100	186000	186100	186000	25
379	20230717	141700	6319008800	186100	186000	186100	186000	47
380	20230717	141600	6310265600	186100	186100	186200	186000	67
381	20230717	141500	6297796700	186100	186200	186200	186100	78
382	20230717	141400	6283274900	186100	186200	186200	186100	64
383	20230717	141300	6271364200	186200	186400	186400	186100	322
384	20230717	141200	6211402900	186300	186400	186400	186300	25
385	20230717	141100	6206745000	186300	186400	186400	186300	26
386	20230717	141000	6201900800	186300	186300	186400	186300	38
387	20230717	140900	6194821100	186300	186300	186300	186300	54
388	20230717	140800	6184760900	186400	186500	186500	186300	53
389	20230717	140700	6174883500	186400	186600	186600	186400	76
390	20230717	140600	6160713200	186600	186600	186600	186500	40
391	20230717	140500	6153252400	186500	186500	186600	186500	32
392	20230717	140400	6147283100	186600	186500	186600	186500	45
393	20230717	140300	6138890300	186600	186500	186600	186500	36
394	20230717	140200	6132175900	186500	186600	186600	186500	45
395	20230717	140100	6123782700	186600	186700	186700	186600	69
396	20230717	140000	6110906000	186700	186500	186800	186500	374
397	20230717	135900	6041094300	186600	186600	186600	186500	38
398	20230717	135800	6034004600	186600	186500	186600	186500	51
399	20230717	135700	6024492200	186500	186400	186500	186400	20
400	20230717	135600	6020763600	186400	186300	186400	186300	20
401	20230717	135500	6017037000	186300	186300	186400	186300	34
402	20230717	135400	6010702100	186300	186400	186400	186300	33
403	20230717	135300	6004553300	186300	186200	186300	186200	69
404	20230717	135200	5991700400	186200	186200	186300	186200	67
405	20230717	135100	5979221700	186300	186300	186300	186200	22
406	20230717	135000	5975124100	186300	186200	186300	186200	45
407	20230717	134900	5966742700	186200	186200	186300	186200	63
408	20230717	134800	5955010700	186300	186300	186300	186200	18
409	20230717	134700	5951658700	186300	186200	186300	186200	110
410	20230717	134600	5931173600	186200	186200	186300	186200	24
411	20230717	134500	5926704400	186200	186300	186300	186200	24
412	20230717	134400	5922235200	186300	186200	186300	186200	28
413	20230717	134300	5917021200	186200	186200	186300	186200	19
414	20230717	134200	5913482800	186200	186200	186300	186200	35
415	20230717	134100	5906964500	186200	186300	186300	186200	21
416	20230717	134000	5903053900	186300	186200	186300	186200	22
417	20230717	133900	5898956700	186200	186200	186300	186200	41
418	20230717	133800	5891322100	186200	186100	186300	186100	19
419	20230717	133700	5887785300	186100	186100	186200	186100	22
420	20230717	133600	5883690800	186100	186200	186200	186100	27
421	20230717	133500	5878665900	186100	186300	186300	186100	16
422	20230717	133400	5875686700	186200	186100	186300	186100	228
423	20230717	133300	5833253600	186000	186000	186100	186000	213
424	20230717	133200	5793617400	186100	186000	186100	186000	155
425	20230717	133100	5764774300	186000	186000	186000	186000	14
426	20230717	133000	5762170300	186000	186000	186100	186000	25
427	20230717	132900	5757520200	186000	186000	186000	186000	27
428	20230717	132800	5752498200	186000	186000	186100	186000	52
429	20230717	132700	5742826100	186000	186000	186100	186000	137
430	20230717	132600	5717337100	186000	186100	186100	186000	33
431	20230717	132500	5711198400	186000	186100	186100	186000	57
432	20230717	132400	5700592100	186100	186100	186200	186100	129
433	20230717	132300	5676584800	186200	186100	186200	186100	15
434	20230717	132200	5673793100	186100	186100	186200	186100	107
435	20230717	132100	5653876300	186100	186200	186200	186100	43
436	20230717	132000	5645872200	186300	186200	186300	186200	40
437	20230717	131900	5638423400	186200	186200	186200	186200	30
438	20230717	131800	5632837400	186200	186200	186300	186100	53
439	20230717	131700	5622967900	186200	186100	186200	186100	28
440	20230717	131600	5617755400	186200	186100	186200	186100	13
441	20230717	131500	5615336000	186100	186000	186100	186000	23
442	20230717	131400	5611056200	186000	186100	186100	186000	49
443	20230717	131300	5601939400	186100	186100	186100	186100	32
444	20230717	131200	5595984200	186100	186200	186200	186100	44
445	20230717	131100	5587795500	186100	186200	186200	186100	61
446	20230717	131000	5576438800	186300	186400	186400	186300	100
447	20230717	130900	5557801800	186400	186400	186400	186400	18
448	20230717	130800	5554446600	186400	186500	186500	186400	80
449	20230717	130700	5539527800	186500	186600	186600	186500	34
450	20230717	130600	5533185200	186700	186700	186700	186700	10
451	20230717	130500	5531318200	186700	186400	186700	186400	81
452	20230717	130400	5516206600	186500	186400	186500	186400	25
453	20230717	130300	5511545100	186500	186400	186500	186400	18
454	20230717	130200	5508189800	186400	186600	186600	186400	12
455	20230717	130100	5505952700	186500	186300	186500	186300	27
456	20230717	130000	5500920300	186300	186400	186400	186300	72
457	20230717	125900	5487500600	186400	186400	186500	186400	67
458	20230717	125800	5475011300	186400	186400	186400	186400	238
459	20230717	125700	5430648100	186400	186400	186400	186400	20
460	20230717	125600	5426920100	186400	186400	186500	186400	29
461	20230717	125500	5421513400	186400	186500	186500	186400	65
462	20230717	125400	5409396700	186500	186500	186500	186500	14
463	20230717	125300	5406785700	186500	186400	186500	186400	62
464	20230717	125200	5395224000	186500	186500	186500	186400	31
465	20230717	125100	5389444400	186400	186500	186600	186400	250
466	20230717	125000	5342837900	186500	186600	186600	186500	175
467	20230717	124900	5310183900	186600	186600	186700	186600	86
468	20230717	124800	5294129000	186600	186600	186700	186600	39
469	20230717	124700	5286851000	186600	186600	186600	186600	40
470	20230717	124600	5279387000	186600	186500	186600	186500	133
471	20230717	124500	5254578600	186500	186500	186500	186500	37
472	20230717	124400	5247678100	186600	186500	186600	186500	41
473	20230717	124300	5240029200	186600	186600	186600	186600	16
474	20230717	124200	5237043600	186600	186900	187000	186600	596
475	20230717	124100	5125761400	186800	186800	186800	186700	16
476	20230717	124000	5122772800	186700	186800	186800	186700	28
477	20230717	123900	5117543300	186800	186900	186900	186800	19
478	20230717	123800	5113993400	186800	187000	187000	186800	104
479	20230717	123700	5094555100	187000	187000	187000	187000	26
480	20230717	123600	5089693100	187100	186900	187100	186900	218
481	20230717	123500	5048925300	186800	186800	186800	186800	10
482	20230717	123400	5047057300	186900	186800	186900	186800	47
483	20230717	123300	5038276900	186800	186800	186800	186800	11
484	20230717	123200	5036222100	186800	186800	186800	186800	28
485	20230717	123100	5030991700	186800	186800	186800	186800	23
486	20230717	123000	5026695300	186900	186700	186900	186700	50
487	20230717	122900	5017356400	186700	186700	186700	186700	10
488	20230717	122800	5015489400	186700	186700	186800	186700	35
489	20230717	122700	5008954300	186800	186700	186800	186700	60
490	20230717	122600	4997747300	186800	186700	186800	186700	28
491	20230717	122500	4992518300	186700	186800	186800	186700	37
492	20230717	122400	4985610000	186800	186900	186900	186800	99
493	20230717	122300	4967116500	186900	186700	186900	186700	242
494	20230717	122200	4921908200	186700	186800	186800	186700	35
495	20230717	122100	4915372100	186800	186900	186900	186800	17
496	20230717	122000	4912196400	186800	186800	186800	186800	16
497	20230717	121900	4909207600	186900	186900	186900	186900	23
498	20230717	121800	4904908900	186900	186900	186900	186900	35
499	20230717	121700	4898367400	186900	186900	186900	186800	39
500	20230717	121600	4891078500	186900	186800	186900	186800	69
501	20230717	121500	4878184200	186900	186900	186900	186900	21
502	20230717	121400	4874259300	186900	186900	186900	186900	17
503	20230717	121300	4871082000	187000	187000	187100	187000	111
504	20230717	121200	4850324500	187000	187000	187000	187000	32
505	20230717	121100	4844340500	187000	187000	187100	187000	33
506	20230717	121000	4838168300	187000	186800	187100	186800	53
507	20230717	120900	4828263300	186800	186900	186900	186800	29
508	20230717	120800	4822844300	186900	186800	186900	186800	48
509	20230717	120700	4813874300	186700	187000	187000	186700	536
510	20230717	120600	4713642700	186900	186600	186900	186600	336
511	20230717	120500	4650882600	186600	186600	186700	186600	32
512	20230717	120400	4644911300	186600	186600	186600	186600	19
513	20230717	120300	4641365900	186600	186600	186600	186600	25
514	20230717	120200	4636700900	186600	186600	186600	186600	20
515	20230717	120100	4632968900	186600	186900	186900	186600	81
516	20230717	120000	4617840700	186900	186800	186900	186800	32
517	20230717	115900	4611862800	186900	186800	186900	186800	70
518	20230717	115800	4598784100	186800	186900	187000	186800	18
519	20230717	115700	4595420000	186900	186900	187000	186900	29
520	20230717	115600	4589999000	186900	186900	187000	186900	49
521	20230717	115500	4580839900	186900	186900	186900	186900	55
522	20230717	115400	4570560400	187000	186900	187000	186900	27
523	20230717	115300	4565513900	186900	187000	187000	186900	17
524	20230717	115200	4562336500	187000	186900	187000	186900	93
525	20230717	115100	4544946700	186900	186900	187000	186900	91
526	20230717	115000	4527932400	187000	186900	187100	186900	13
527	20230717	114900	4525502400	187000	186900	187000	186900	446
528	20230717	114800	4442129400	186900	186900	186900	186800	42
529	20230717	114700	4434280700	186900	186900	187000	186800	49
530	20230717	114600	4425124800	186900	186900	186900	186800	48
531	20230717	114500	4416156700	186900	186900	187000	186900	33
532	20230717	114400	4409987800	186900	186900	187000	186900	15
533	20230717	114300	4407183800	186900	186900	187000	186800	45
534	20230717	114200	4398773600	186800	186800	186900	186800	13
535	20230717	114100	4396344900	186800	186900	186900	186600	308
536	20230717	114000	4338801900	186900	187000	187100	186900	127
537	20230717	113900	4315050700	187000	187100	187100	187000	33
538	20230717	113800	4308876500	187100	187100	187100	187100	29
539	20230717	113700	4303450600	187100	187200	187200	187100	74
540	20230717	113600	4289599900	187200	187300	187300	187200	211
541	20230717	113500	4250085800	187200	187200	187200	187200	37
542	20230717	113400	4243159400	187200	187200	187300	187200	111
543	20230717	113300	4222379100	187200	187200	187200	187200	120
544	20230717	113200	4199915100	187200	187200	187300	187100	197
545	20230717	113100	4163051300	187300	186700	187300	186500	908
546	20230717	113000	3993305700	186700	186700	186800	186700	15
547	20230717	112900	3990505000	186700	186800	186800	186700	27
548	20230717	112800	3985462800	186800	186800	186800	186800	13
549	20230717	112700	3983034400	186800	186700	186900	186700	46
550	20230717	112600	3974443100	186700	186800	186800	186700	245
551	20230717	112500	3928699500	186800	186900	186900	186700	52
552	20230717	112400	3918984500	186900	186800	186900	186800	102
553	20230717	112300	3899923800	186800	186900	187000	186800	70
554	20230717	112200	3886846300	186700	186600	187000	186600	315
555	20230717	112100	3827980500	186600	186700	186700	186600	51
556	20230717	112000	3818463200	186600	186600	186700	186600	25
557	20230717	111900	3813798100	186600	186600	186600	186500	160
558	20230717	111800	3783946700	186500	186600	186600	186500	17
559	20230717	111700	3780774800	186500	186500	186500	186500	14
560	20230717	111600	3778163800	186500	186600	186600	186500	28
561	20230717	111500	3772941200	186500	186600	186600	186500	43
562	20230717	111400	3764920100	186600	186600	186600	186600	21
563	20230717	111300	3761001500	186600	186700	186700	186600	85
564	20230717	111200	3745133600	186700	186900	187000	186700	83
565	20230717	111100	3729628900	186800	186900	186900	186800	26
566	20230717	111000	3724770800	186900	186900	187000	186900	29
567	20230717	110900	3719349900	186900	186900	187000	186800	61
568	20230717	110800	3707949800	186800	186900	186900	186800	39
569	20230717	110700	3700662800	186700	186500	186700	186500	275
570	20230717	110600	3649326600	186500	186600	186600	186500	36
571	20230717	110500	3642609400	186500	186500	186600	186500	65
572	20230717	110400	3630486200	186500	186700	186700	186500	57
573	20230717	110300	3619853400	186600	186600	186600	186600	258
574	20230717	110200	3571710600	186600	186600	186600	186600	16
575	20230717	110100	3568725000	187000	186700	187100	186600	48
576	20230717	110000	3559757600	186700	186800	186800	186700	23
577	20230717	105900	3555463400	186700	187100	187200	186700	677
578	20230717	105800	3428855000	187200	187100	187200	187100	147
579	20230717	105700	3401339100	187100	187200	187200	187100	28
580	20230717	105600	3396098600	187100	187100	187200	187100	103
581	20230717	105500	3376821400	187100	187100	187300	187000	105
582	20230717	105400	3357173700	187000	187000	187100	186900	86
583	20230717	105300	3341092400	187000	187200	187200	186900	67
584	20230717	105200	3328561500	186900	186700	187200	186700	364
585	20230717	105100	3260513000	186700	186700	186700	186700	13
586	20230717	105000	3258085900	186700	186700	186700	186600	163
587	20230717	104900	3227654000	186700	186700	186800	186700	39
588	20230717	104800	3220372300	186700	186800	186900	186700	15
589	20230717	104700	3217570000	186800	186500	186800	186500	24
590	20230717	104600	3213093700	186500	186700	186700	186500	27
591	20230717	104500	3208057400	186700	186700	186700	186700	229
592	20230717	104400	3165303100	186800	186900	186900	186700	35
593	20230717	104300	3158767900	186900	186700	186900	186700	75
594	20230717	104200	3144757800	186900	186900	187000	186900	304
595	20230717	104100	3087929100	186900	186800	186900	186700	161
596	20230717	104000	3057854600	186700	186800	186900	186700	105
597	20230717	103900	3038243100	186800	186500	186800	186500	176
598	20230717	103800	3005401400	186400	186600	186600	186400	151
599	20230717	103700	2977241900	186600	186700	186700	186500	78
600	20230717	103600	2962683900	186600	186300	186600	186300	325
601	20230717	103500	2902098400	186200	186300	186300	186200	83
602	20230717	103400	2886641700	186300	186400	186400	186300	153
603	20230717	103300	2858130700	186400	186400	186400	186400	74
604	20230717	103200	2844337100	186400	186300	186400	186300	230
605	20230717	103100	2801478200	186200	186300	186300	186200	115
606	20230717	103000	2780059000	186300	186100	186300	186100	243
607	20230717	102900	2734825100	186000	185700	186000	185700	209
608	20230717	102800	2695957100	185700	185700	185700	185700	13
609	20230717	102700	2693543000	185700	185700	185700	185700	7
610	20230717	102600	2692243100	185700	185700	185800	185700	85
611	20230717	102500	2676456400	186000	185700	186000	185700	189
612	20230717	102400	2641338000	185700	185700	185700	185700	90
613	20230717	102300	2624625000	185700	185700	185800	185700	348
614	20230717	102200	2559986200	185700	185600	185700	185600	99
615	20230717	102100	2541604900	185600	185700	185700	185600	64
616	20230717	102000	2529720800	185500	185500	185500	185500	89
617	20230717	101900	2513211300	185400	185400	185400	185400	0
618	20230717	101800	2513211300	185400	185800	185800	185400	7
619	20230717	101700	2511912700	185800	185500	185800	185500	20
620	20230717	101600	2508198800	185500	185500	185500	185500	19
621	20230717	101500	2504674300	185000	186000	186000	185000	118
622	20230717	101400	2482758200	186000	185700	186000	185700	1062
623	20230717	101300	2285371600	185700	185500	185700	185500	139
624	20230717	101200	2259573600	185600	185000	185600	185000	9
625	20230717	101100	2257903800	185000	185600	185600	185000	579
626	20230717	101000	2150760000	185700	185600	185700	185600	30
627	20230717	100900	2145190800	185600	185100	185600	185100	82
628	20230717	100800	2129973100	185100	185100	185200	185100	37
629	20230717	100700	2123121500	185100	185200	185200	185100	65
630	20230717	100600	2111089700	185200	185300	185300	185200	75
631	20230717	100500	2097199500	185600	185200	185600	185200	43
632	20230717	100400	2089235500	185200	185200	185200	185200	67
633	20230717	100300	2076827100	185300	185500	185600	185300	148
634	20230717	100200	2049366700	185600	185400	185600	185400	21
635	20230717	100100	2045471900	185400	185200	185400	185100	62
636	20230717	100000	2033983400	185200	185100	185200	185100	115
637	20230717	095900	2012696100	185100	185100	185100	185100	33
638	20230717	095800	2006587800	185100	185100	185100	185000	153
639	20230717	095700	1978274000	185100	185200	185200	185100	100
640	20230717	095600	1959758400	185200	185300	185300	185200	101
641	20230717	095500	1941050000	185400	185400	185400	185400	27
642	20230717	095400	1936044200	185700	185500	185700	185300	100
643	20230717	095300	1917499500	185500	185800	185800	185500	109
644	20230717	095200	1897278200	185800	185500	185800	185400	457
645	20230717	095100	1812452700	185500	185700	185700	185500	122
646	20230717	095000	1789813000	185700	185700	185800	185600	29
647	20230717	094900	1784427200	185700	185700	185700	185700	100
648	20230717	094800	1765857200	185700	185700	185700	185700	193
649	20230717	094700	1730017100	185700	185700	185700	185700	123
650	20230717	094600	1707176000	185700	185800	185900	185700	45
651	20230717	094500	1698815800	185800	185800	185800	185700	151
652	20230717	094400	1670760300	185800	185700	185900	185700	85
653	20230717	094300	1654973500	186000	185700	186000	185700	40
654	20230717	094200	1647544900	185600	185700	185700	185600	51
655	20230717	094100	1638074500	185700	185800	185900	185700	106
656	20230717	094000	1618379700	185700	185600	185700	185300	162
657	20230717	093900	1588317200	185600	185600	185600	185600	17
658	20230717	093800	1585162000	185700	185800	185800	185700	56
659	20230717	093700	1574758700	185800	185900	185900	185800	135
660	20230717	093600	1549664300	185900	186000	186000	185900	25
661	20230717	093500	1545014700	186000	185900	186000	185900	84
662	20230717	093400	1529392900	185900	185900	185900	185800	73
663	20230717	093300	1515823200	186000	186200	186200	185400	121
664	20230717	093200	1493304700	186200	186300	186500	186200	157
665	20230717	093100	1464049600	186400	185500	186400	185500	1189
666	20230717	093000	1243208100	185500	185300	185500	185300	99
667	20230717	092900	1224853600	185300	185100	185300	184700	221
668	20230717	092800	1183989900	185000	185000	185000	185000	67
669	20230717	092700	1171594900	185000	185000	185200	185000	66
670	20230717	092600	1159378700	185000	185300	185300	185000	115
671	20230717	092500	1138080700	185300	185300	185400	185300	56
672	20230717	092400	1127703600	185400	185300	185400	185200	25
673	20230717	092300	1123071800	185400	185500	185600	185300	202
674	20230717	092200	1085598400	185300	185900	185900	185000	100
675	20230717	092100	1067086300	185700	184900	185700	184900	685
676	20230717	092000	940337300	184900	185000	185000	184900	17
677	20230717	091900	937193500	185000	185000	185000	184800	81
678	20230717	091800	922212000	185100	185000	185100	185000	328
679	20230717	091700	861528900	184600	184600	185000	184600	113
680	20230717	091600	840650000	184300	184600	184600	184300	135
681	20230717	091500	815753700	184600	184500	184600	184500	40
682	20230717	091400	808372200	184500	184500	184700	184500	252
683	20230717	091300	761856400	184500	184700	184700	184500	30
684	20230717	091200	756317900	184700	184100	184700	184100	302
685	20230717	091100	700691300	184100	184200	184200	184100	69
686	20230717	091000	687984500	184100	184300	184300	184100	674
687	20230717	090900	563854000	184400	184400	184400	184400	48
688	20230717	090800	555002800	184400	184400	184700	184300	154
689	20230717	090700	526595400	184400	184100	184700	184100	340
690	20230717	090600	463930100	184100	184300	184300	184100	430
691	20230717	090500	384731900	184400	184700	184700	184400	267
692	20230717	090400	335460600	184700	184600	184700	184400	220
693	20230717	090300	294862300	184600	184300	185000	184300	213
694	20230717	090200	255552200	184300	184600	185000	184300	453
695	20230717	090100	171945100	184500	184900	185000	184500	436
696	20230717	090000	91423500	185000	185700	185700	184900	493