KissMeData/226320/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	202800	678511870	13600	13600	13600	13600	1278
3	20230714	202700	678511870	13600	13600	13600	13600	0
4	20230714	202600	678511870	13600	13600	13600	13600	0
5	20230714	202500	678511870	13600	13600	13600	13600	0
6	20230714	202400	678511870	13600	13600	13600	13600	0
7	20230714	202300	678511870	13600	13600	13600	13600	0
8	20230714	202200	678511870	13600	13600	13600	13600	0
9	20230714	202100	678511870	13600	13600	13600	13600	0
10	20230714	202000	678511870	13600	13600	13600	13600	0
11	20230714	201900	678511870	13600	13600	13600	13600	0
12	20230714	201800	678511870	13600	13600	13600	13600	0
13	20230714	201700	678511870	13600	13600	13600	13600	0
14	20230714	201600	678511870	13600	13600	13600	13600	0
15	20230714	201500	678511870	13600	13600	13600	13600	0
16	20230714	201400	678511870	13600	13600	13600	13600	0
17	20230714	201300	678511870	13600	13600	13600	13600	0
18	20230714	201200	678511870	13600	13600	13600	13600	0
19	20230714	201100	678511870	13600	13600	13600	13600	0
20	20230714	201000	678511870	13600	13600	13600	13600	0
21	20230714	200900	678511870	13600	13600	13600	13600	0
22	20230714	200800	678511870	13600	13600	13600	13600	0
23	20230714	200700	678511870	13600	13600	13600	13600	0
24	20230714	200600	678511870	13600	13600	13600	13600	0
25	20230714	200500	678511870	13600	13600	13600	13600	0
26	20230714	200400	678511870	13600	13600	13600	13600	0
27	20230714	200300	678511870	13600	13600	13600	13600	0
28	20230714	200200	678511870	13600	13600	13600	13600	0
29	20230714	200100	678511870	13600	13600	13600	13600	0
30	20230714	200000	678511870	13600	13600	13600	13600	0
31	20230714	195900	678511870	13600	13600	13600	13600	0
32	20230714	195800	678511870	13600	13600	13600	13600	1278
33	20230714	195700	678511870	13600	13600	13600	13600	0
34	20230714	195600	678511870	13600	13600	13600	13600	0
35	20230714	195500	678511870	13600	13600	13600	13600	0
36	20230714	195400	678511870	13600	13600	13600	13600	0
37	20230714	195300	678511870	13600	13600	13600	13600	0
38	20230714	195200	678511870	13600	13600	13600	13600	0
39	20230714	195100	678511870	13600	13600	13600	13600	0
40	20230714	195000	678511870	13600	13600	13600	13600	0
41	20230714	194900	678511870	13600	13600	13600	13600	0
42	20230714	194800	678511870	13600	13600	13600	13600	0
43	20230714	194700	678511870	13600	13600	13600	13600	0
44	20230714	194600	678511870	13600	13600	13600	13600	0
45	20230714	194500	678511870	13600	13600	13600	13600	0
46	20230714	194400	678511870	13600	13600	13600	13600	0
47	20230714	194300	678511870	13600	13600	13600	13600	0
48	20230714	194200	678511870	13600	13600	13600	13600	0
49	20230714	194100	678511870	13600	13600	13600	13600	0
50	20230714	194000	678511870	13600	13600	13600	13600	0
51	20230714	193900	678511870	13600	13600	13600	13600	0
52	20230714	193800	678511870	13600	13600	13600	13600	0
53	20230714	193700	678511870	13600	13600	13600	13600	0
54	20230714	193600	678511870	13600	13600	13600	13600	0
55	20230714	193500	678511870	13600	13600	13600	13600	0
56	20230714	193400	678511870	13600	13600	13600	13600	0
57	20230714	193300	678511870	13600	13600	13600	13600	0
58	20230714	193200	678511870	13600	13600	13600	13600	0
59	20230714	193100	678511870	13600	13600	13600	13600	0
60	20230714	193000	678511870	13600	13600	13600	13600	0
61	20230714	192900	678511870	13600	13600	13600	13600	0
62	20230714	192800	678511870	13600	13600	13600	13600	1278
63	20230714	192700	678511870	13600	13600	13600	13600	0
64	20230714	192600	678511870	13600	13600	13600	13600	0
65	20230714	192500	678511870	13600	13600	13600	13600	0
66	20230714	192400	678511870	13600	13600	13600	13600	0
67	20230714	192300	678511870	13600	13600	13600	13600	0
68	20230714	192200	678511870	13600	13600	13600	13600	0
69	20230714	192100	678511870	13600	13600	13600	13600	0
70	20230714	192000	678511870	13600	13600	13600	13600	0
71	20230714	191900	678511870	13600	13600	13600	13600	0
72	20230714	191800	678511870	13600	13600	13600	13600	0
73	20230714	191700	678511870	13600	13600	13600	13600	0
74	20230714	191600	678511870	13600	13600	13600	13600	0
75	20230714	191500	678511870	13600	13600	13600	13600	0
76	20230714	191400	678511870	13600	13600	13600	13600	0
77	20230714	191300	678511870	13600	13600	13600	13600	0
78	20230714	191200	678511870	13600	13600	13600	13600	0
79	20230714	191100	678511870	13600	13600	13600	13600	0
80	20230714	191000	678511870	13600	13600	13600	13600	0
81	20230714	190900	678511870	13600	13600	13600	13600	0
82	20230714	190800	678511870	13600	13600	13600	13600	0
83	20230714	190700	678511870	13600	13600	13600	13600	0
84	20230714	190600	678511870	13600	13600	13600	13600	0
85	20230714	190500	678511870	13600	13600	13600	13600	0
86	20230714	190400	678511870	13600	13600	13600	13600	0
87	20230714	190300	678511870	13600	13600	13600	13600	0
88	20230714	190200	678511870	13600	13600	13600	13600	0
89	20230714	190100	678511870	13600	13600	13600	13600	0
90	20230714	190000	678511870	13600	13600	13600	13600	0
91	20230714	185900	678511870	13600	13600	13600	13600	0
92	20230714	185800	678511870	13600	13600	13600	13600	1278
93	20230714	185700	678511870	13600	13600	13600	13600	0
94	20230714	185600	678511870	13600	13600	13600	13600	0
95	20230714	185500	678511870	13600	13600	13600	13600	0
96	20230714	185400	678511870	13600	13600	13600	13600	0
97	20230714	185300	678511870	13600	13600	13600	13600	0
98	20230714	185200	678511870	13600	13600	13600	13600	0
99	20230714	185100	678511870	13600	13600	13600	13600	0
100	20230714	185000	678511870	13600	13600	13600	13600	0
101	20230714	184900	678511870	13600	13600	13600	13600	0
102	20230714	184800	678511870	13600	13600	13600	13600	0
103	20230714	184700	678511870	13600	13600	13600	13600	0
104	20230714	184600	678511870	13600	13600	13600	13600	0
105	20230714	184500	678511870	13600	13600	13600	13600	0
106	20230714	184400	678511870	13600	13600	13600	13600	0
107	20230714	184300	678511870	13600	13600	13600	13600	0
108	20230714	184200	678511870	13600	13600	13600	13600	0
109	20230714	184100	678511870	13600	13600	13600	13600	0
110	20230714	184000	678511870	13600	13600	13600	13600	0
111	20230714	183900	678511870	13600	13600	13600	13600	0
112	20230714	183800	678511870	13600	13600	13600	13600	0
113	20230714	183700	678511870	13600	13600	13600	13600	0
114	20230714	183600	678511870	13600	13600	13600	13600	0
115	20230714	183500	678511870	13600	13600	13600	13600	0
116	20230714	183400	678511870	13600	13600	13600	13600	0
117	20230714	183300	678511870	13600	13600	13600	13600	0
118	20230714	183200	678511870	13600	13600	13600	13600	0
119	20230714	183100	678511870	13600	13600	13600	13600	0
120	20230714	183000	678511870	13600	13600	13600	13600	0
121	20230714	182900	678511870	13600	13600	13600	13600	0
122	20230714	182800	678511870	13600	13600	13600	13600	1278
123	20230714	182700	678511870	13600	13600	13600	13600	0
124	20230714	182600	678511870	13600	13600	13600	13600	0
125	20230714	182500	678511870	13600	13600	13600	13600	0
126	20230714	182400	678511870	13600	13600	13600	13600	0
127	20230714	182300	678511870	13600	13600	13600	13600	0
128	20230714	182200	678511870	13600	13600	13600	13600	0
129	20230714	182100	678511870	13600	13600	13600	13600	0
130	20230714	182000	678511870	13600	13600	13600	13600	0
131	20230714	181900	678511870	13600	13600	13600	13600	0
132	20230714	181800	678511870	13600	13600	13600	13600	0
133	20230714	181700	678511870	13600	13600	13600	13600	0
134	20230714	181600	678511870	13600	13600	13600	13600	0
135	20230714	181500	678511870	13600	13600	13600	13600	0
136	20230714	181400	678511870	13600	13600	13600	13600	0
137	20230714	181300	678511870	13600	13600	13600	13600	0
138	20230714	181200	678511870	13600	13600	13600	13600	0
139	20230714	181100	678511870	13600	13600	13600	13600	0
140	20230714	181000	678511870	13600	13600	13600	13600	0
141	20230714	180900	678511870	13600	13600	13600	13600	0
142	20230714	180800	678511870	13600	13600	13600	13600	0
143	20230714	180700	678511870	13600	13600	13600	13600	0
144	20230714	180600	678511870	13600	13600	13600	13600	0
145	20230714	180500	678511870	13600	13600	13600	13600	0
146	20230714	180400	678511870	13600	13600	13600	13600	0
147	20230714	180300	678511870	13600	13600	13600	13600	0
148	20230714	180200	678511870	13600	13600	13600	13600	0
149	20230714	180100	678511870	13600	13600	13600	13600	0
150	20230714	180000	678511870	13600	13600	13600	13600	0
151	20230714	175900	678511870	13600	13600	13600	13600	0
152	20230714	175800	678511870	13600	13600	13600	13600	1278
153	20230714	175700	678511870	13600	13600	13600	13600	0
154	20230714	175600	678511870	13600	13600	13600	13600	0
155	20230714	175500	678511870	13600	13600	13600	13600	0
156	20230714	175400	678511870	13600	13600	13600	13600	0
157	20230714	175300	678511870	13600	13600	13600	13600	0
158	20230714	175200	678511870	13600	13600	13600	13600	0
159	20230714	175100	678511870	13600	13600	13600	13600	0
160	20230714	175000	678511870	13600	13600	13600	13600	0
161	20230714	174900	678511870	13600	13600	13600	13600	0
162	20230714	174800	678511870	13600	13600	13600	13600	0
163	20230714	174700	678511870	13600	13600	13600	13600	0
164	20230714	174600	678511870	13600	13600	13600	13600	0
165	20230714	174500	678511870	13600	13600	13600	13600	0
166	20230714	174400	678511870	13600	13600	13600	13600	0
167	20230714	174300	678511870	13600	13600	13600	13600	0
168	20230714	174200	678511870	13600	13600	13600	13600	0
169	20230714	174100	678511870	13600	13600	13600	13600	0
170	20230714	174000	678511870	13600	13600	13600	13600	0
171	20230714	173900	678511870	13600	13600	13600	13600	0
172	20230714	173800	678511870	13600	13600	13600	13600	0
173	20230714	173700	678511870	13600	13600	13600	13600	0
174	20230714	173600	678511870	13600	13600	13600	13600	0
175	20230714	173500	678511870	13600	13600	13600	13600	0
176	20230714	173400	678511870	13600	13600	13600	13600	0
177	20230714	173300	678511870	13600	13600	13600	13600	0
178	20230714	173200	678511870	13600	13600	13600	13600	0
179	20230714	173100	678511870	13600	13600	13600	13600	0
180	20230714	173000	678511870	13600	13600	13600	13600	0
181	20230714	172900	678511870	13600	13600	13600	13600	0
182	20230714	172800	678511870	13600	13600	13600	13600	1278
183	20230714	172700	678511870	13600	13600	13600	13600	0
184	20230714	172600	678511870	13600	13600	13600	13600	0
185	20230714	172500	678511870	13600	13600	13600	13600	0
186	20230714	172400	678511870	13600	13600	13600	13600	0
187	20230714	172300	678511870	13600	13600	13600	13600	0
188	20230714	172200	678511870	13600	13600	13600	13600	0
189	20230714	172100	678511870	13600	13600	13600	13600	0
190	20230714	172000	678511870	13600	13600	13600	13600	0
191	20230714	171900	678511870	13600	13600	13600	13600	0
192	20230714	171800	678511870	13600	13600	13600	13600	0
193	20230714	171700	678511870	13600	13600	13600	13600	0
194	20230714	171600	678511870	13600	13600	13600	13600	0
195	20230714	171500	678511870	13600	13600	13600	13600	0
196	20230714	171400	678511870	13600	13600	13600	13600	0
197	20230714	171300	678511870	13600	13600	13600	13600	0
198	20230714	171200	678511870	13600	13600	13600	13600	0
199	20230714	171100	678511870	13600	13600	13600	13600	0
200	20230714	171000	678511870	13600	13600	13600	13600	0
201	20230714	170900	678511870	13600	13600	13600	13600	0
202	20230714	170800	678511870	13600	13600	13600	13600	0
203	20230714	170700	678511870	13600	13600	13600	13600	0
204	20230714	170600	678511870	13600	13600	13600	13600	0
205	20230714	170500	678511870	13600	13600	13600	13600	0
206	20230714	170400	678511870	13600	13600	13600	13600	0
207	20230714	170300	678511870	13600	13600	13600	13600	0
208	20230714	170200	678511870	13600	13600	13600	13600	0
209	20230714	170100	678511870	13600	13600	13600	13600	0
210	20230714	170000	678511870	13600	13600	13600	13600	0
211	20230714	165900	678511870	13600	13600	13600	13600	0
212	20230714	165800	678511870	13600	13600	13600	13600	1278
213	20230714	165700	678511870	13600	13600	13600	13600	0
214	20230714	165600	678511870	13600	13600	13600	13600	0
215	20230714	165500	678511870	13600	13600	13600	13600	0
216	20230714	165400	678511870	13600	13600	13600	13600	0
217	20230714	165300	678511870	13600	13600	13600	13600	0
218	20230714	165200	678511870	13600	13600	13600	13600	0
219	20230714	165100	678511870	13600	13600	13600	13600	0
220	20230714	165000	678511870	13600	13600	13600	13600	0
221	20230714	164900	678511870	13600	13600	13600	13600	0
222	20230714	164800	678511870	13600	13600	13600	13600	0
223	20230714	164700	678511870	13600	13600	13600	13600	0
224	20230714	164600	678511870	13600	13600	13600	13600	0
225	20230714	164500	678511870	13600	13600	13600	13600	0
226	20230714	164400	678511870	13600	13600	13600	13600	0
227	20230714	164300	678511870	13600	13600	13600	13600	0
228	20230714	164200	678511870	13600	13600	13600	13600	0
229	20230714	164100	678511870	13600	13600	13600	13600	0
230	20230714	164000	678511870	13600	13600	13600	13600	0
231	20230714	163900	678511870	13600	13600	13600	13600	0
232	20230714	163800	678511870	13600	13600	13600	13600	0
233	20230714	163700	678511870	13600	13600	13600	13600	0
234	20230714	163600	678511870	13600	13600	13600	13600	0
235	20230714	163500	678511870	13600	13600	13600	13600	0
236	20230714	163400	678511870	13600	13600	13600	13600	0
237	20230714	163300	678511870	13600	13600	13600	13600	0
238	20230714	163200	678511870	13600	13600	13600	13600	0
239	20230714	163100	678511870	13600	13600	13600	13600	0
240	20230714	163000	678511870	13600	13600	13600	13600	0
241	20230714	162900	678511870	13600	13600	13600	13600	0
242	20230714	162800	678511870	13600	13600	13600	13600	1278
243	20230714	162700	678511870	13600	13600	13600	13600	0
244	20230714	162600	678511870	13600	13600	13600	13600	0
245	20230714	162500	678511870	13600	13600	13600	13600	0
246	20230714	162400	678511870	13600	13600	13600	13600	0
247	20230714	162300	678511870	13600	13600	13600	13600	0
248	20230714	162200	678511870	13600	13600	13600	13600	0
249	20230714	162100	678511870	13600	13600	13600	13600	0
250	20230714	162000	678511870	13600	13600	13600	13600	0
251	20230714	161900	678511870	13600	13600	13600	13600	0
252	20230714	161800	678511870	13600	13600	13600	13600	0
253	20230714	161700	678511870	13600	13600	13600	13600	0
254	20230714	161600	678511870	13600	13600	13600	13600	0
255	20230714	161500	678511870	13600	13600	13600	13600	0
256	20230714	161400	678511870	13600	13600	13600	13600	0
257	20230714	161300	678511870	13600	13600	13600	13600	0
258	20230714	161200	678511870	13600	13600	13600	13600	0
259	20230714	161100	678511870	13600	13600	13600	13600	0
260	20230714	161000	678511870	13600	13600	13600	13600	0
261	20230714	160900	678511870	13600	13600	13600	13600	0
262	20230714	160800	678511870	13600	13600	13600	13600	0
263	20230714	160700	678511870	13600	13600	13600	13600	0
264	20230714	160600	678511870	13600	13600	13600	13600	0
265	20230714	160500	678511870	13600	13600	13600	13600	0
266	20230714	160400	678511870	13600	13600	13600	13600	0
267	20230714	160300	678511870	13600	13600	13600	13600	0
268	20230714	160200	678511870	13600	13600	13600	13600	0
269	20230714	160100	678511870	13600	13600	13600	13600	0
270	20230714	160000	678511870	13600	13600	13600	13600	0
271	20230714	155900	678511870	13600	13600	13600	13600	0
272	20230714	155800	678511870	13600	13600	13600	13600	1278
273	20230714	155700	678511870	13600	13600	13600	13600	0
274	20230714	155600	678511870	13600	13600	13600	13600	0
275	20230714	155500	678511870	13600	13600	13600	13600	0
276	20230714	155400	678511870	13600	13600	13600	13600	0
277	20230714	155300	678511870	13600	13600	13600	13600	0
278	20230714	155200	678511870	13600	13600	13600	13600	0
279	20230714	155100	678511870	13600	13600	13600	13600	0
280	20230714	155000	678511870	13600	13600	13600	13600	0
281	20230714	154900	678511870	13600	13600	13600	13600	0
282	20230714	154800	678511870	13600	13600	13600	13600	0
283	20230714	154700	678511870	13600	13600	13600	13600	0
284	20230714	154600	678511870	13600	13600	13600	13600	0
285	20230714	154500	678511870	13600	13600	13600	13600	0
286	20230714	154400	678511870	13600	13600	13600	13600	0
287	20230714	154300	678511870	13600	13600	13600	13600	0
288	20230714	154200	678511870	13600	13600	13600	13600	0
289	20230714	154100	678511870	13600	13600	13600	13600	0
290	20230714	154000	678511870	13600	13600	13600	13600	0
291	20230714	153900	678511870	13600	13600	13600	13600	0
292	20230714	153800	678511870	13600	13600	13600	13600	0
293	20230714	153700	678511870	13600	13600	13600	13600	0
294	20230714	153600	678511870	13600	13600	13600	13600	0
295	20230714	153500	678511870	13600	13600	13600	13600	0
296	20230714	153400	678511870	13600	13600	13600	13600	0
297	20230714	153300	678511870	13600	13600	13600	13600	0
298	20230714	153200	678511870	13600	13600	13600	13600	0
299	20230714	153100	678511870	13600	13600	13600	13600	0
300	20230714	153000	678511870	13600	13600	13600	13600	1278
301	20230714	152900	661131070	13650	13650	13650	13650	0
302	20230714	152800	661131070	13650	13650	13650	13650	0
303	20230714	152700	661131070	13650	13650	13650	13650	0
304	20230714	152600	661131070	13650	13650	13650	13650	0
305	20230714	152500	661131070	13650	13650	13650	13650	0
306	20230714	152400	661131070	13650	13650	13650	13650	0
307	20230714	152300	661131070	13650	13650	13650	13650	0
308	20230714	152200	661131070	13650	13650	13650	13650	0
309	20230714	152100	661131070	13650	13650	13650	13650	0
310	20230714	152000	661131070	13650	13650	13650	13650	0
311	20230714	151900	661131070	13650	13610	13650	13610	15
312	20230714	151800	660926680	13620	13650	13650	13620	93
313	20230714	151700	659659240	13650	13640	13650	13640	24
314	20230714	151600	659331870	13630	13620	13630	13610	105
315	20230714	151500	657901800	13630	13650	13660	13630	34
316	20230714	151400	657437700	13650	13660	13660	13650	71
317	20230714	151300	656468510	13650	13660	13660	13650	67
318	20230714	151200	655553550	13660	13660	13660	13660	84
319	20230714	151100	654406110	13650	13660	13660	13630	158
320	20230714	151000	652251420	13660	13640	13660	13640	66
321	20230714	150900	651350570	13640	13620	13650	13620	43
322	20230714	150800	650764210	13620	13610	13620	13610	44
323	20230714	150700	650165180	13610	13660	13670	13610	155
324	20230714	150600	648049620	13660	13660	13670	13660	34
325	20230714	150500	647584870	13650	13610	13650	13600	111
326	20230714	150400	646073290	13610	13610	13610	13610	66
327	20230714	150300	645175030	13610	13660	13660	13610	51
328	20230714	150200	644479390	13670	13670	13670	13670	50
329	20230714	150100	643795890	13660	13650	13660	13650	85
330	20230714	150000	642635580	13660	13670	13670	13650	62
331	20230714	145900	641788260	13670	13660	13670	13610	101
332	20230714	145800	640411240	13660	13660	13670	13660	51
333	20230714	145700	639714270	13670	13610	13680	13610	74
334	20230714	145600	638703820	13680	13680	13680	13610	63
335	20230714	145500	637843870	13680	13680	13680	13600	103
336	20230714	145400	636439330	13600	13670	13680	13600	205
337	20230714	145300	633638190	13670	13610	13670	13610	40
338	20230714	145200	633092510	13610	13610	13670	13610	47
339	20230714	145100	632451650	13610	13600	13660	13600	78
340	20230714	145000	631390280	13610	13670	13670	13610	71
341	20230714	144900	630422640	13670	13630	13670	13630	74
342	20230714	144800	629412920	13610	13610	13630	13610	41
343	20230714	144700	628854870	13610	13630	13630	13610	82
344	20230714	144600	627738200	13630	13670	13680	13630	254
345	20230714	144500	624266610	13670	13660	13670	13650	63
346	20230714	144400	623406160	13650	13660	13660	13630	74
347	20230714	144300	622396340	13650	13650	13650	13640	44
348	20230714	144200	621796010	13650	13660	13660	13650	70
349	20230714	144100	620840490	13670	13650	13670	13650	82
350	20230714	144000	619720510	13650	13660	13660	13650	75
351	20230714	143900	618696280	13650	13620	13650	13620	58
352	20230714	143800	617905850	13630	13660	13660	13630	51
353	20230714	143700	617210050	13640	13670	13670	13640	46
354	20230714	143600	616581440	13640	13670	13670	13640	69
355	20230714	143500	615639800	13670	13650	13670	13650	53
356	20230714	143400	614915690	13640	13660	13660	13600	140
357	20230714	143300	613009700	13660	13660	13660	13650	48
358	20230714	143200	612354030	13660	13670	13670	13660	37
359	20230714	143100	611848570	13670	13630	13670	13630	81
360	20230714	143000	610742780	13630	13640	13670	13630	71
361	20230714	142900	609773900	13640	13670	13670	13640	86
362	20230714	142800	608599810	13670	13650	13680	13650	48
363	20230714	142700	607943660	13630	13640	13650	13630	120
364	20230714	142600	606307230	13640	13640	13640	13640	47
365	20230714	142500	605666150	13640	13680	13680	13640	67
366	20230714	142400	604750360	13680	13690	13700	13680	49
367	20230714	142300	604079600	13690	13690	13700	13670	326
368	20230714	142200	599616390	13680	13670	13690	13670	285
369	20230714	142100	595717540	13650	13670	13670	13650	127
370	20230714	142000	593983380	13670	13630	13670	13630	755
371	20230714	141900	583674700	13630	13620	13630	13620	41
372	20230714	141800	583116130	13630	13590	13630	13590	488
373	20230714	141700	576474030	13580	13580	13580	13570	318
374	20230714	141600	572156740	13580	13580	13580	13570	83
375	20230714	141500	571029870	13580	13570	13580	13570	88
376	20230714	141400	569835360	13580	13580	13580	13570	87
377	20230714	141300	568654590	13580	13570	13580	13570	84
378	20230714	141200	567514650	13580	13580	13580	13580	18
379	20230714	141100	567270210	13590	13580	13590	13570	79
380	20230714	141000	566197980	13580	13570	13590	13570	132
381	20230714	140900	564406080	13580	13570	13580	13570	53
382	20230714	140800	563686850	13570	13580	13580	13570	28
383	20230714	140700	563306870	13570	13580	13580	13570	58
384	20230714	140600	562519500	13580	13580	13580	13580	25
385	20230714	140500	562180000	13590	13560	13590	13560	56
386	20230714	140400	561419950	13560	13580	13580	13560	91
387	20230714	140300	560185710	13560	13580	13580	13560	78
388	20230714	140200	559127830	13580	13550	13580	13550	36
389	20230714	140100	558639730	13580	13580	13580	13550	42
390	20230714	140000	558070190	13560	13580	13580	13560	130
391	20230714	135900	556307190	13580	13580	13580	13580	13
392	20230714	135800	556130650	13560	13560	13580	13560	96
393	20230714	135700	554828810	13570	13560	13570	13560	52
394	20230714	135600	554123580	13570	13580	13580	13570	62
395	20230714	135500	553281640	13580	13580	13580	13580	0
396	20230714	135400	553281640	13580	13590	13590	13580	32
397	20230714	135300	552847030	13600	13600	13600	13600	141
398	20230714	135200	550929430	13600	13610	13610	13600	97
399	20230714	135100	549609990	13650	13610	13650	13610	28
400	20230714	135000	549228840	13610	13600	13610	13600	107
401	20230714	134900	547772830	13610	13610	13610	13610	2
402	20230714	134800	547745610	13610	13610	13610	13610	33
403	20230714	134700	547296480	13610	13610	13620	13610	73
404	20230714	134600	546302890	13650	13650	13650	13650	0
405	20230714	134500	546302890	13650	13610	13650	13600	137
406	20230714	134400	544439110	13650	13630	13650	13630	973
407	20230714	134300	531177080	13630	13630	13630	13630	94
408	20230714	134200	529895860	13660	13660	13660	13660	2
409	20230714	134100	529868540	13630	13630	13630	13630	53
410	20230714	134000	529146150	13640	13640	13640	13630	64
411	20230714	133900	528273600	13630	13630	13630	13630	426
412	20230714	133800	522467220	13620	13620	13620	13620	150
413	20230714	133700	520424220	13620	13620	13620	13620	77
414	20230714	133600	519375480	13620	13620	13620	13620	27
415	20230714	133500	519007740	13640	13620	13640	13620	78
416	20230714	133400	517945340	13620	13640	13640	13620	43
417	20230714	133300	517359640	13610	13610	13610	13610	67
418	20230714	133200	516447770	13610	13620	13620	13610	72
419	20230714	133100	515467650	13620	13620	13620	13620	82
420	20230714	133000	514350810	13620	13620	13620	13620	68
421	20230714	132900	513424650	13620	13620	13620	13620	26
422	20230714	132800	513070530	13630	13620	13630	13620	30
423	20230714	132700	512661900	13620	13620	13620	13620	72
424	20230714	132600	511681260	13620	13630	13630	13620	118
425	20230714	132500	510073510	13630	13630	13630	13630	29
426	20230714	132400	509678240	13640	13640	13640	13640	12
427	20230714	132300	509514560	13630	13660	13660	13630	141
428	20230714	132200	507592250	13620	13620	13620	13620	26
429	20230714	132100	507238130	13620	13620	13620	13620	27
430	20230714	132000	506870390	13610	13610	13610	13610	67
431	20230714	131900	505958520	13610	13610	13610	13610	27
432	20230714	131800	505591050	13610	13600	13610	13600	106
433	20230714	131700	504149110	13600	13600	13600	13600	0
434	20230714	131600	504149110	13600	13610	13610	13600	60
435	20230714	131500	503332780	13600	13600	13600	13600	0
436	20230714	131400	503332780	13600	13600	13600	13600	108
437	20230714	131300	501863980	13600	13670	13670	13600	67
438	20230714	131200	500952360	13600	13590	13600	13590	173
439	20230714	131100	498600000	13580	13580	13580	13580	2
440	20230714	131000	498572840	13580	13590	13590	13580	125
441	20230714	130900	496875090	13590	13590	13590	13590	3
442	20230714	130800	496834320	13590	13560	13590	13560	171
443	20230714	130700	494512050	13580	13580	13580	13580	0
444	20230714	130600	494512050	13580	13580	13580	13560	152
445	20230714	130500	492450330	13560	13560	13560	13560	47
446	20230714	130400	491813010	13560	13560	13560	13560	0
447	20230714	130300	491813010	13560	13550	13560	13550	94
448	20230714	130200	490539040	13530	13530	13530	13530	49
449	20230714	130100	489876070	13530	13530	13530	13530	52
450	20230714	130000	489172510	13520	13530	13530	13520	51
451	20230714	125900	488482490	13530	13520	13530	13520	100
452	20230714	125800	487129760	13530	13530	13530	13530	13
453	20230714	125700	486953870	13530	13530	13530	13520	53
454	20230714	125600	486237040	13520	13530	13590	13520	49
455	20230714	125500	485574300	13520	13520	13530	13520	34
456	20230714	125400	485114540	13520	13530	13530	13520	62
457	20230714	125300	484275950	13530	13540	13540	13530	133
458	20230714	125200	482476450	13540	13540	13540	13540	1
459	20230714	125100	482462910	13540	13540	13540	13530	80
460	20230714	125000	481379970	13530	13530	13530	13530	27
461	20230714	124900	481014660	13530	13540	13540	13530	124
462	20230714	124800	479336910	13540	13540	13540	13540	20
463	20230714	124700	479066110	13540	13530	13540	13530	31
464	20230714	124600	478646620	13540	13540	13540	13540	62
465	20230714	124500	477807140	13540	13540	13580	13540	96
466	20230714	124400	476506500	13540	13540	13540	13540	89
467	20230714	124300	475301440	13530	13530	13530	13530	95
468	20230714	124200	474016090	13530	13530	13530	13530	0
469	20230714	124100	474016090	13530	13530	13530	13530	83
470	20230714	124000	472893100	13530	13540	13540	13530	28
471	20230714	123900	472514240	13530	13530	13540	13530	71
472	20230714	123800	471553580	13530	13540	13540	13530	30
473	20230714	123700	471147630	13540	13540	13540	13530	91
474	20230714	123600	469916230	13540	13530	13540	13530	57
475	20230714	123500	469145000	13530	13520	13530	13520	32
476	20230714	123400	468712310	13530	13530	13530	13520	31
477	20230714	123300	468293140	13520	13520	13520	13520	41
478	20230714	123200	467738820	13520	13530	13530	13520	84
479	20230714	123100	466602810	13530	13530	13530	13530	0
480	20230714	123000	466602810	13530	13540	13540	13520	77
481	20230714	122900	465561020	13530	13530	13530	13530	86
482	20230714	122800	464397440	13540	13530	13540	13530	80
483	20230714	122700	463314770	13520	13520	13520	13520	0
484	20230714	122600	463314770	13520	13520	13520	13520	94
485	20230714	122500	462043890	13580	13580	13580	13580	34
486	20230714	122400	461582170	13520	13530	13530	13520	99
487	20230714	122300	460243220	13550	13580	13580	13550	10
488	20230714	122200	460107600	13580	13510	13580	13510	46
489	20230714	122100	459484730	13520	13520	13520	13510	68
490	20230714	122000	458565650	13520	13530	13530	13510	206
491	20230714	121900	455780540	13530	13530	13530	13510	320
492	20230714	121800	451452280	13530	13530	13530	13530	10
493	20230714	121700	451316980	13510	13510	13510	13510	54
494	20230714	121600	450587440	13510	13510	13510	13510	95
495	20230714	121500	449303990	13530	13520	13530	13510	62
496	20230714	121400	448465920	13520	13520	13520	13520	57
497	20230714	121300	447695280	13510	13520	13520	13510	28
498	20230714	121200	447316970	13510	13510	13510	13510	118
499	20230714	121100	445722790	13520	13520	13520	13510	44
500	20230714	121000	445128170	13520	13520	13520	13520	21
501	20230714	120900	444844250	13510	13510	13510	13510	67
502	20230714	120800	443939080	13510	13510	13510	13510	27
503	20230714	120700	443574310	13510	13510	13510	13510	79
504	20230714	120600	442507020	13510	13510	13510	13510	78
505	20230714	120500	441453240	13510	13510	13510	13510	25
506	20230714	120400	441115490	13510	13510	13510	13510	27
507	20230714	120300	440750720	13510	13510	13510	13510	76
508	20230714	120200	439723960	13510	13510	13510	13510	41
509	20230714	120100	439170050	13510	13510	13510	13510	53
510	20230714	120000	438454020	13530	13510	13530	13510	126
511	20230714	115900	436751300	13510	13510	13510	13510	149
512	20230714	115800	434738310	13530	13520	13530	13510	539
513	20230714	115700	427453070	13530	13560	13580	13530	113
514	20230714	115600	425923400	13560	13530	13580	13530	312
515	20230714	115500	421688740	13580	13520	13580	13520	117
516	20230714	115400	420104440	13520	13580	13580	13520	27
517	20230714	115300	419739340	13580	13520	13580	13520	52
518	20230714	115200	419034860	13520	13520	13520	13520	67
519	20230714	115100	418129020	13580	13510	13580	13510	63
520	20230714	115000	417277540	13510	13540	13540	13500	2155
521	20230714	114900	388178030	13590	13560	13600	13510	1845
522	20230714	114800	363224690	13560	13620	13620	13560	32
523	20230714	114700	362790470	13620	13610	13620	13610	47
524	20230714	114600	362150420	13550	13570	13570	13550	116
525	20230714	114500	360578400	13570	13550	13570	13550	51
526	20230714	114400	359886350	13570	13570	13570	13550	33
527	20230714	114300	359439060	13570	13570	13570	13570	10
528	20230714	114200	359303360	13570	13570	13600	13570	123
529	20230714	114100	357634190	13570	13570	13570	13570	27
530	20230714	114000	357267800	13550	13550	13550	13550	26
531	20230714	113900	356915500	13550	13550	13550	13550	69
532	20230714	113800	355980550	13540	13660	13660	13540	3011
533	20230714	113700	315122070	13660	13610	13660	13600	1090
534	20230714	113600	300289680	13620	13610	13620	13610	138
535	20230714	113500	298411390	13610	13610	13620	13610	56
536	20230714	113400	297649200	13610	13640	13640	13610	1071
537	20230714	113300	283049970	13650	13640	13650	13640	167
538	20230714	113200	280771040	13650	13650	13650	13650	81
539	20230714	113100	279665390	13650	13650	13660	13650	27
540	20230714	113000	279296830	13650	13650	13650	13650	70
541	20230714	112900	278341330	13660	13650	13660	13650	69
542	20230714	112800	277399460	13660	13660	13660	13660	25
543	20230714	112700	277057960	13660	13660	13660	13660	14
544	20230714	112600	276866720	13650	13660	13660	13650	83
545	20230714	112500	275733220	13660	13740	13740	13660	78
546	20230714	112400	274666780	13660	13660	13660	13660	27
547	20230714	112300	274297960	13660	13660	13660	13650	226
548	20230714	112200	271211060	13660	13700	13700	13650	206
549	20230714	112100	268396100	13660	13700	13700	13660	160
550	20230714	112000	266206020	13700	13700	13700	13700	100
551	20230714	111900	264836020	13650	13700	13700	13650	335
552	20230714	111800	260258660	13700	13670	13700	13670	81
553	20230714	111700	259151090	13670	13750	13750	13670	20
554	20230714	111600	258877020	13750	13740	13750	13740	2
555	20230714	111500	258849530	13660	13710	13740	13660	120
556	20230714	111400	257206470	13700	13690	13700	13690	82
557	20230714	111300	256083160	13650	13650	13650	13650	184
558	20230714	111200	253571560	13650	13650	13650	13650	214
559	20230714	111100	250650460	13650	13650	13690	13650	43
560	20230714	111000	250063470	13650	13690	13690	13650	81
561	20230714	110900	248957150	13650	13690	13690	13650	1046
562	20230714	110800	234658420	13690	13690	13690	13690	93
563	20230714	110700	233385250	13700	13700	13700	13700	2
564	20230714	110600	233357850	13700	13690	13700	13690	54
565	20230714	110500	232618580	13690	13760	13760	13690	75
566	20230714	110400	231591430	13700	13700	13700	13690	53
567	20230714	110300	230865590	13760	13760	13760	13760	0
568	20230714	110200	230865590	13760	13760	13760	13680	102
569	20230714	110100	229469250	13760	13670	13760	13670	310
570	20230714	110000	225225410	13670	13680	13680	13670	96
571	20230714	105900	223912680	13760	13760	13760	13760	1
572	20230714	105800	223898920	13680	13760	13760	13680	78
573	20230714	105700	222831720	13680	13740	13750	13680	37
574	20230714	105600	222324920	13750	13680	13760	13680	338
575	20230714	105500	217700160	13800	13690	13800	13680	171
576	20230714	105400	215359520	13800	13690	13800	13690	34
577	20230714	105300	214893080	13790	13790	13800	13700	46
578	20230714	105200	214261150	13790	13700	13790	13690	124
579	20230714	105100	212563130	13800	13700	13800	13700	37
580	20230714	105000	212055290	13800	13700	13800	13690	313
581	20230714	104900	207766650	13690	13690	13690	13690	65
582	20230714	104800	206876800	13690	13710	13710	13690	159
583	20230714	104700	204699710	13770	13770	13770	13770	27
584	20230714	104600	204327920	13700	13770	13770	13700	28
585	20230714	104500	203944250	13690	13740	13770	13690	103
586	20230714	104400	202532090	13750	13690	13750	13680	84
587	20230714	104300	201382340	13750	13750	13750	13750	5
588	20230714	104200	201313590	13770	13780	13780	13700	29
589	20230714	104100	200916140	13690	13790	13790	13690	69
590	20230714	104000	199970820	13790	13700	13810	13690	135
591	20230714	103900	198120840	13700	13710	13800	13700	197
592	20230714	103800	195421380	13810	13730	13810	13710	108
593	20230714	103700	193936140	13710	13710	13730	13690	58
594	20230714	103600	193141440	13710	13710	13710	13710	1
595	20230714	103500	193127730	13710	13790	13790	13690	830
596	20230714	103400	181750320	13730	13740	13790	13730	315
597	20230714	103300	177420690	13740	13730	13740	13730	58
598	20230714	103200	176624310	13740	13750	13750	13740	30
599	20230714	103100	176212070	13750	13730	13790	13730	124
600	20230714	103000	174509370	13790	13790	13790	13790	0
601	20230714	102900	174509370	13790	13790	13790	13730	29
602	20230714	102800	174111080	13760	13760	13790	13730	147
603	20230714	102700	172091090	13760	13720	13790	13720	103
604	20230714	102600	170675780	13720	13750	13760	13720	289
605	20230714	102500	166707360	13750	13780	13780	13750	310
606	20230714	102400	162439620	13790	13800	13800	13780	42
607	20230714	102300	161860670	13810	13780	13810	13780	51
608	20230714	102200	161157860	13810	13800	13820	13780	260
609	20230714	102100	157572780	13800	13800	13800	13790	178
610	20230714	102000	155116790	13800	13790	13800	13790	61
611	20230714	101900	154275560	13800	13810	13810	13790	1585
612	20230714	101800	132402010	13820	13820	13820	13810	290
613	20230714	101700	128396980	13830	13830	13830	13810	28
614	20230714	101600	128010060	13830	13810	13830	13810	189
615	20230714	101500	125397300	13820	13820	13830	13810	99
616	20230714	101400	124029390	13820	13830	13830	13820	78
617	20230714	101300	122951110	13830	13890	13890	13830	3
618	20230714	101200	122909560	13890	13830	13890	13820	51
619	20230714	101100	122204280	13830	13890	13890	13830	71
620	20230714	101000	121222230	13890	13850	13890	13830	83
621	20230714	100900	120073520	13890	13880	13890	13880	40
622	20230714	100800	119518210	13890	13850	13890	13850	76
623	20230714	100700	118465360	13890	13840	13890	13840	6
624	20230714	100600	118382250	13840	13850	13850	13830	86
625	20230714	100500	117192240	13850	13890	13890	13850	173
626	20230714	100400	114795950	13850	13870	13890	13850	292
627	20230714	100300	110751210	13870	13890	13890	13870	6
628	20230714	100200	110667970	13860	13860	13860	13850	86
629	20230714	100100	109476280	13890	13860	13890	13860	72
630	20230714	100000	108478330	13890	13860	13890	13860	28
631	20230714	095900	108090220	13890	13880	13890	13860	48
632	20230714	095800	107424480	13850	13880	13880	13850	141
633	20230714	095700	105471420	13890	13850	13890	13850	26
634	20230714	095600	105111280	13890	13860	13890	13860	13
635	20230714	095500	104930860	13860	13860	13860	13850	56
636	20230714	095400	104155050	13870	13890	13890	13870	219
637	20230714	095300	101116310	13900	13880	13900	13880	59
638	20230714	095200	100297350	13900	13900	13900	13900	0
639	20230714	095100	100297350	13900	13890	13900	13880	98
640	20230714	095000	98936380	13900	13890	13900	13890	50
641	20230714	094900	98241870	13890	13890	13900	13860	255
642	20230714	094800	94703290	13900	13870	13900	13870	62
643	20230714	094700	93843020	13890	13890	13890	13880	103
644	20230714	094600	92413270	13900	13900	13900	13900	1
645	20230714	094500	92399370	13890	13890	13900	13890	92
646	20230714	094400	91121480	13900	13930	13930	13900	8
647	20230714	094300	91010100	13940	13900	13940	13900	8
648	20230714	094200	90898680	13900	13920	13920	13900	97
649	20230714	094100	89550350	13930	13930	13930	13930	0
650	20230714	094000	89550350	13930	13930	13930	13930	5
651	20230714	093900	89480700	13930	13930	13930	13930	2
652	20230714	093800	89452840	13940	13940	13940	13940	13
653	20230714	093700	89271620	13950	13950	13950	13950	0
654	20230714	093600	89271620	13950	13950	13950	13950	28
655	20230714	093500	88881020	13950	13950	13950	13950	0
656	20230714	093400	88881020	13950	13950	13960	13900	602
657	20230714	093300	80508880	13960	13940	13960	13940	12
658	20230714	093200	80341580	13940	13930	13940	13920	201
659	20230714	093100	77543630	13940	13960	13960	13940	4
660	20230714	093000	77487820	13950	13950	13950	13950	3
661	20230714	092900	77445970	13950	13940	13950	13930	4
662	20230714	092800	77390220	13950	13950	13950	13950	3
663	20230714	092700	77348370	13960	13960	13960	13960	10
664	20230714	092600	77208770	13970	13970	13970	13970	0
665	20230714	092500	77208770	13970	13970	13970	13970	20
666	20230714	092400	76929370	13970	13970	13970	13970	0
667	20230714	092300	76929370	13970	13970	13970	13970	1
668	20230714	092200	76915400	13960	13970	13970	13960	39
669	20230714	092100	76370610	13970	13970	13980	13970	76
670	20230714	092000	75308880	13970	13970	13970	13970	171
671	20230714	091900	72920010	13970	13960	13970	13960	368
672	20230714	091800	67782400	13960	13940	13960	13940	473
673	20230714	091700	61185900	13930	13910	13930	13910	188
674	20230714	091600	58567640	13900	13900	13900	13900	665
675	20230714	091500	49324140	13890	13910	13910	13890	612
676	20230714	091400	40820010	13900	13920	13920	13900	347
677	20230714	091300	35994530	13930	13930	13930	13920	14
678	20230714	091200	35799570	13940	13910	13940	13910	55
679	20230714	091100	35034390	13930	13920	13930	13920	160
680	20230714	091000	32807110	13930	13930	13970	13930	156
681	20230714	090900	30633920	13930	13930	13930	13920	4
682	20230714	090800	30578210	13920	13940	13940	13920	244
683	20230714	090700	27180300	14000	13990	14000	13990	54
684	20230714	090600	26424770	14000	14000	14000	14000	1197
685	20230714	090500	9666770	13930	13930	13930	13930	8
686	20230714	090400	9555330	14030	13930	14030	13930	56
687	20230714	090300	8770410	14030	13910	14040	13910	114
688	20230714	090200	7174670	13910	13890	13910	13880	39
689	20230714	090100	6633210	13900	13880	13900	13880	117
690	20230714	090000	5007070	13870	13870	13870	13870	361