KissMeData/225190/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	202800	190970520	9780	9780	9780	9780	265
3	20230714	202700	190970520	9780	9780	9780	9780	0
4	20230714	202600	190970520	9780	9780	9780	9780	0
5	20230714	202500	190970520	9780	9780	9780	9780	0
6	20230714	202400	190970520	9780	9780	9780	9780	0
7	20230714	202300	190970520	9780	9780	9780	9780	0
8	20230714	202200	190970520	9780	9780	9780	9780	0
9	20230714	202100	190970520	9780	9780	9780	9780	0
10	20230714	202000	190970520	9780	9780	9780	9780	0
11	20230714	201900	190970520	9780	9780	9780	9780	0
12	20230714	201800	190970520	9780	9780	9780	9780	0
13	20230714	201700	190970520	9780	9780	9780	9780	0
14	20230714	201600	190970520	9780	9780	9780	9780	0
15	20230714	201500	190970520	9780	9780	9780	9780	0
16	20230714	201400	190970520	9780	9780	9780	9780	0
17	20230714	201300	190970520	9780	9780	9780	9780	0
18	20230714	201200	190970520	9780	9780	9780	9780	0
19	20230714	201100	190970520	9780	9780	9780	9780	0
20	20230714	201000	190970520	9780	9780	9780	9780	0
21	20230714	200900	190970520	9780	9780	9780	9780	0
22	20230714	200800	190970520	9780	9780	9780	9780	0
23	20230714	200700	190970520	9780	9780	9780	9780	0
24	20230714	200600	190970520	9780	9780	9780	9780	0
25	20230714	200500	190970520	9780	9780	9780	9780	0
26	20230714	200400	190970520	9780	9780	9780	9780	0
27	20230714	200300	190970520	9780	9780	9780	9780	0
28	20230714	200200	190970520	9780	9780	9780	9780	0
29	20230714	200100	190970520	9780	9780	9780	9780	0
30	20230714	200000	190970520	9780	9780	9780	9780	0
31	20230714	195900	190970520	9780	9780	9780	9780	0
32	20230714	195800	190970520	9780	9780	9780	9780	265
33	20230714	195700	190970520	9780	9780	9780	9780	0
34	20230714	195600	190970520	9780	9780	9780	9780	0
35	20230714	195500	190970520	9780	9780	9780	9780	0
36	20230714	195400	190970520	9780	9780	9780	9780	0
37	20230714	195300	190970520	9780	9780	9780	9780	0
38	20230714	195200	190970520	9780	9780	9780	9780	0
39	20230714	195100	190970520	9780	9780	9780	9780	0
40	20230714	195000	190970520	9780	9780	9780	9780	0
41	20230714	194900	190970520	9780	9780	9780	9780	0
42	20230714	194800	190970520	9780	9780	9780	9780	0
43	20230714	194700	190970520	9780	9780	9780	9780	0
44	20230714	194600	190970520	9780	9780	9780	9780	0
45	20230714	194500	190970520	9780	9780	9780	9780	0
46	20230714	194400	190970520	9780	9780	9780	9780	0
47	20230714	194300	190970520	9780	9780	9780	9780	0
48	20230714	194200	190970520	9780	9780	9780	9780	0
49	20230714	194100	190970520	9780	9780	9780	9780	0
50	20230714	194000	190970520	9780	9780	9780	9780	0
51	20230714	193900	190970520	9780	9780	9780	9780	0
52	20230714	193800	190970520	9780	9780	9780	9780	0
53	20230714	193700	190970520	9780	9780	9780	9780	0
54	20230714	193600	190970520	9780	9780	9780	9780	0
55	20230714	193500	190970520	9780	9780	9780	9780	0
56	20230714	193400	190970520	9780	9780	9780	9780	0
57	20230714	193300	190970520	9780	9780	9780	9780	0
58	20230714	193200	190970520	9780	9780	9780	9780	0
59	20230714	193100	190970520	9780	9780	9780	9780	0
60	20230714	193000	190970520	9780	9780	9780	9780	0
61	20230714	192900	190970520	9780	9780	9780	9780	0
62	20230714	192800	190970520	9780	9780	9780	9780	265
63	20230714	192700	190970520	9780	9780	9780	9780	0
64	20230714	192600	190970520	9780	9780	9780	9780	0
65	20230714	192500	190970520	9780	9780	9780	9780	0
66	20230714	192400	190970520	9780	9780	9780	9780	0
67	20230714	192300	190970520	9780	9780	9780	9780	0
68	20230714	192200	190970520	9780	9780	9780	9780	0
69	20230714	192100	190970520	9780	9780	9780	9780	0
70	20230714	192000	190970520	9780	9780	9780	9780	0
71	20230714	191900	190970520	9780	9780	9780	9780	0
72	20230714	191800	190970520	9780	9780	9780	9780	0
73	20230714	191700	190970520	9780	9780	9780	9780	0
74	20230714	191600	190970520	9780	9780	9780	9780	0
75	20230714	191500	190970520	9780	9780	9780	9780	0
76	20230714	191400	190970520	9780	9780	9780	9780	0
77	20230714	191300	190970520	9780	9780	9780	9780	0
78	20230714	191200	190970520	9780	9780	9780	9780	0
79	20230714	191100	190970520	9780	9780	9780	9780	0
80	20230714	191000	190970520	9780	9780	9780	9780	0
81	20230714	190900	190970520	9780	9780	9780	9780	0
82	20230714	190800	190970520	9780	9780	9780	9780	0
83	20230714	190700	190970520	9780	9780	9780	9780	0
84	20230714	190600	190970520	9780	9780	9780	9780	0
85	20230714	190500	190970520	9780	9780	9780	9780	0
86	20230714	190400	190970520	9780	9780	9780	9780	0
87	20230714	190300	190970520	9780	9780	9780	9780	0
88	20230714	190200	190970520	9780	9780	9780	9780	0
89	20230714	190100	190970520	9780	9780	9780	9780	0
90	20230714	190000	190970520	9780	9780	9780	9780	0
91	20230714	185900	190970520	9780	9780	9780	9780	0
92	20230714	185800	190970520	9780	9780	9780	9780	265
93	20230714	185700	190970520	9780	9780	9780	9780	0
94	20230714	185600	190970520	9780	9780	9780	9780	0
95	20230714	185500	190970520	9780	9780	9780	9780	0
96	20230714	185400	190970520	9780	9780	9780	9780	0
97	20230714	185300	190970520	9780	9780	9780	9780	0
98	20230714	185200	190970520	9780	9780	9780	9780	0
99	20230714	185100	190970520	9780	9780	9780	9780	0
100	20230714	185000	190970520	9780	9780	9780	9780	0
101	20230714	184900	190970520	9780	9780	9780	9780	0
102	20230714	184800	190970520	9780	9780	9780	9780	0
103	20230714	184700	190970520	9780	9780	9780	9780	0
104	20230714	184600	190970520	9780	9780	9780	9780	0
105	20230714	184500	190970520	9780	9780	9780	9780	0
106	20230714	184400	190970520	9780	9780	9780	9780	0
107	20230714	184300	190970520	9780	9780	9780	9780	0
108	20230714	184200	190970520	9780	9780	9780	9780	0
109	20230714	184100	190970520	9780	9780	9780	9780	0
110	20230714	184000	190970520	9780	9780	9780	9780	0
111	20230714	183900	190970520	9780	9780	9780	9780	0
112	20230714	183800	190970520	9780	9780	9780	9780	0
113	20230714	183700	190970520	9780	9780	9780	9780	0
114	20230714	183600	190970520	9780	9780	9780	9780	0
115	20230714	183500	190970520	9780	9780	9780	9780	0
116	20230714	183400	190970520	9780	9780	9780	9780	0
117	20230714	183300	190970520	9780	9780	9780	9780	0
118	20230714	183200	190970520	9780	9780	9780	9780	0
119	20230714	183100	190970520	9780	9780	9780	9780	0
120	20230714	183000	190970520	9780	9780	9780	9780	0
121	20230714	182900	190970520	9780	9780	9780	9780	0
122	20230714	182800	190970520	9780	9780	9780	9780	265
123	20230714	182700	190970520	9780	9780	9780	9780	0
124	20230714	182600	190970520	9780	9780	9780	9780	0
125	20230714	182500	190970520	9780	9780	9780	9780	0
126	20230714	182400	190970520	9780	9780	9780	9780	0
127	20230714	182300	190970520	9780	9780	9780	9780	0
128	20230714	182200	190970520	9780	9780	9780	9780	0
129	20230714	182100	190970520	9780	9780	9780	9780	0
130	20230714	182000	190970520	9780	9780	9780	9780	0
131	20230714	181900	190970520	9780	9780	9780	9780	0
132	20230714	181800	190970520	9780	9780	9780	9780	0
133	20230714	181700	190970520	9780	9780	9780	9780	0
134	20230714	181600	190970520	9780	9780	9780	9780	0
135	20230714	181500	190970520	9780	9780	9780	9780	0
136	20230714	181400	190970520	9780	9780	9780	9780	0
137	20230714	181300	190970520	9780	9780	9780	9780	0
138	20230714	181200	190970520	9780	9780	9780	9780	0
139	20230714	181100	190970520	9780	9780	9780	9780	0
140	20230714	181000	190970520	9780	9780	9780	9780	0
141	20230714	180900	190970520	9780	9780	9780	9780	0
142	20230714	180800	190970520	9780	9780	9780	9780	0
143	20230714	180700	190970520	9780	9780	9780	9780	0
144	20230714	180600	190970520	9780	9780	9780	9780	0
145	20230714	180500	190970520	9780	9780	9780	9780	0
146	20230714	180400	190970520	9780	9780	9780	9780	0
147	20230714	180300	190970520	9780	9780	9780	9780	0
148	20230714	180200	190970520	9780	9780	9780	9780	0
149	20230714	180100	190970520	9780	9780	9780	9780	0
150	20230714	180000	190970520	9780	9780	9780	9780	0
151	20230714	175900	190970520	9780	9780	9780	9780	0
152	20230714	175800	190970520	9780	9780	9780	9780	265
153	20230714	175700	190970520	9780	9780	9780	9780	0
154	20230714	175600	190970520	9780	9780	9780	9780	0
155	20230714	175500	190970520	9780	9780	9780	9780	0
156	20230714	175400	190970520	9780	9780	9780	9780	0
157	20230714	175300	190970520	9780	9780	9780	9780	0
158	20230714	175200	190970520	9780	9780	9780	9780	0
159	20230714	175100	190970520	9780	9780	9780	9780	0
160	20230714	175000	190970520	9780	9780	9780	9780	0
161	20230714	174900	190970520	9780	9780	9780	9780	0
162	20230714	174800	190970520	9780	9780	9780	9780	0
163	20230714	174700	190970520	9780	9780	9780	9780	0
164	20230714	174600	190970520	9780	9780	9780	9780	0
165	20230714	174500	190970520	9780	9780	9780	9780	0
166	20230714	174400	190970520	9780	9780	9780	9780	0
167	20230714	174300	190970520	9780	9780	9780	9780	0
168	20230714	174200	190970520	9780	9780	9780	9780	0
169	20230714	174100	190970520	9780	9780	9780	9780	0
170	20230714	174000	190970520	9780	9780	9780	9780	0
171	20230714	173900	190970520	9780	9780	9780	9780	0
172	20230714	173800	190970520	9780	9780	9780	9780	0
173	20230714	173700	190970520	9780	9780	9780	9780	0
174	20230714	173600	190970520	9780	9780	9780	9780	0
175	20230714	173500	190970520	9780	9780	9780	9780	0
176	20230714	173400	190970520	9780	9780	9780	9780	0
177	20230714	173300	190970520	9780	9780	9780	9780	0
178	20230714	173200	190970520	9780	9780	9780	9780	0
179	20230714	173100	190970520	9780	9780	9780	9780	0
180	20230714	173000	190970520	9780	9780	9780	9780	0
181	20230714	172900	190970520	9780	9780	9780	9780	0
182	20230714	172800	190970520	9780	9780	9780	9780	265
183	20230714	172700	190970520	9780	9780	9780	9780	0
184	20230714	172600	190970520	9780	9780	9780	9780	0
185	20230714	172500	190970520	9780	9780	9780	9780	0
186	20230714	172400	190970520	9780	9780	9780	9780	0
187	20230714	172300	190970520	9780	9780	9780	9780	0
188	20230714	172200	190970520	9780	9780	9780	9780	0
189	20230714	172100	190970520	9780	9780	9780	9780	0
190	20230714	172000	190970520	9780	9780	9780	9780	0
191	20230714	171900	190970520	9780	9780	9780	9780	0
192	20230714	171800	190970520	9780	9780	9780	9780	0
193	20230714	171700	190970520	9780	9780	9780	9780	0
194	20230714	171600	190970520	9780	9780	9780	9780	0
195	20230714	171500	190970520	9780	9780	9780	9780	0
196	20230714	171400	190970520	9780	9780	9780	9780	0
197	20230714	171300	190970520	9780	9780	9780	9780	0
198	20230714	171200	190970520	9780	9780	9780	9780	0
199	20230714	171100	190970520	9780	9780	9780	9780	0
200	20230714	171000	190970520	9780	9780	9780	9780	0
201	20230714	170900	190970520	9780	9780	9780	9780	0
202	20230714	170800	190970520	9780	9780	9780	9780	0
203	20230714	170700	190970520	9780	9780	9780	9780	0
204	20230714	170600	190970520	9780	9780	9780	9780	0
205	20230714	170500	190970520	9780	9780	9780	9780	0
206	20230714	170400	190970520	9780	9780	9780	9780	0
207	20230714	170300	190970520	9780	9780	9780	9780	0
208	20230714	170200	190970520	9780	9780	9780	9780	0
209	20230714	170100	190970520	9780	9780	9780	9780	0
210	20230714	170000	190970520	9780	9780	9780	9780	0
211	20230714	165900	190970520	9780	9780	9780	9780	0
212	20230714	165800	190970520	9780	9780	9780	9780	265
213	20230714	165700	190970520	9780	9780	9780	9780	0
214	20230714	165600	190970520	9780	9780	9780	9780	0
215	20230714	165500	190970520	9780	9780	9780	9780	0
216	20230714	165400	190970520	9780	9780	9780	9780	0
217	20230714	165300	190970520	9780	9780	9780	9780	0
218	20230714	165200	190970520	9780	9780	9780	9780	0
219	20230714	165100	190970520	9780	9780	9780	9780	0
220	20230714	165000	190970520	9780	9780	9780	9780	0
221	20230714	164900	190970520	9780	9780	9780	9780	0
222	20230714	164800	190970520	9780	9780	9780	9780	0
223	20230714	164700	190970520	9780	9780	9780	9780	0
224	20230714	164600	190970520	9780	9780	9780	9780	0
225	20230714	164500	190970520	9780	9780	9780	9780	0
226	20230714	164400	190970520	9780	9780	9780	9780	0
227	20230714	164300	190970520	9780	9780	9780	9780	0
228	20230714	164200	190970520	9780	9780	9780	9780	0
229	20230714	164100	190970520	9780	9780	9780	9780	0
230	20230714	164000	190970520	9780	9780	9780	9780	0
231	20230714	163900	190970520	9780	9780	9780	9780	0
232	20230714	163800	190970520	9780	9780	9780	9780	0
233	20230714	163700	190970520	9780	9780	9780	9780	0
234	20230714	163600	190970520	9780	9780	9780	9780	0
235	20230714	163500	190970520	9780	9780	9780	9780	0
236	20230714	163400	190970520	9780	9780	9780	9780	0
237	20230714	163300	190970520	9780	9780	9780	9780	0
238	20230714	163200	190970520	9780	9780	9780	9780	0
239	20230714	163100	190970520	9780	9780	9780	9780	0
240	20230714	163000	190970520	9780	9780	9780	9780	0
241	20230714	162900	190970520	9780	9780	9780	9780	0
242	20230714	162800	190970520	9780	9780	9780	9780	265
243	20230714	162700	190970520	9780	9780	9780	9780	0
244	20230714	162600	190970520	9780	9780	9780	9780	0
245	20230714	162500	190970520	9780	9780	9780	9780	0
246	20230714	162400	190970520	9780	9780	9780	9780	0
247	20230714	162300	190970520	9780	9780	9780	9780	0
248	20230714	162200	190970520	9780	9780	9780	9780	0
249	20230714	162100	190970520	9780	9780	9780	9780	0
250	20230714	162000	190970520	9780	9780	9780	9780	0
251	20230714	161900	190970520	9780	9780	9780	9780	0
252	20230714	161800	190970520	9780	9780	9780	9780	0
253	20230714	161700	190970520	9780	9780	9780	9780	0
254	20230714	161600	190970520	9780	9780	9780	9780	0
255	20230714	161500	190970520	9780	9780	9780	9780	0
256	20230714	161400	190970520	9780	9780	9780	9780	0
257	20230714	161300	190970520	9780	9780	9780	9780	0
258	20230714	161200	190970520	9780	9780	9780	9780	0
259	20230714	161100	190970520	9780	9780	9780	9780	0
260	20230714	161000	190970520	9780	9780	9780	9780	0
261	20230714	160900	190970520	9780	9780	9780	9780	0
262	20230714	160800	190970520	9780	9780	9780	9780	0
263	20230714	160700	190970520	9780	9780	9780	9780	0
264	20230714	160600	190970520	9780	9780	9780	9780	0
265	20230714	160500	190970520	9780	9780	9780	9780	0
266	20230714	160400	190970520	9780	9780	9780	9780	0
267	20230714	160300	190970520	9780	9780	9780	9780	0
268	20230714	160200	190970520	9780	9780	9780	9780	0
269	20230714	160100	190970520	9780	9780	9780	9780	0
270	20230714	160000	190970520	9780	9780	9780	9780	0
271	20230714	155900	190970520	9780	9780	9780	9780	0
272	20230714	155800	190970520	9780	9780	9780	9780	265
273	20230714	155700	190970520	9780	9780	9780	9780	0
274	20230714	155600	190970520	9780	9780	9780	9780	0
275	20230714	155500	190970520	9780	9780	9780	9780	0
276	20230714	155400	190970520	9780	9780	9780	9780	0
277	20230714	155300	190970520	9780	9780	9780	9780	0
278	20230714	155200	190970520	9780	9780	9780	9780	0
279	20230714	155100	190970520	9780	9780	9780	9780	0
280	20230714	155000	190970520	9780	9780	9780	9780	0
281	20230714	154900	190970520	9780	9780	9780	9780	0
282	20230714	154800	190970520	9780	9780	9780	9780	0
283	20230714	154700	190970520	9780	9780	9780	9780	0
284	20230714	154600	190970520	9780	9780	9780	9780	0
285	20230714	154500	190970520	9780	9780	9780	9780	0
286	20230714	154400	190970520	9780	9780	9780	9780	0
287	20230714	154300	190970520	9780	9780	9780	9780	0
288	20230714	154200	190970520	9780	9780	9780	9780	0
289	20230714	154100	190970520	9780	9780	9780	9780	0
290	20230714	154000	190970520	9780	9780	9780	9780	0
291	20230714	153900	190970520	9780	9780	9780	9780	0
292	20230714	153800	190970520	9780	9780	9780	9780	0
293	20230714	153700	190970520	9780	9780	9780	9780	0
294	20230714	153600	190970520	9780	9780	9780	9780	0
295	20230714	153500	190970520	9780	9780	9780	9780	0
296	20230714	153400	190970520	9780	9780	9780	9780	0
297	20230714	153300	190970520	9780	9780	9780	9780	0
298	20230714	153200	190970520	9780	9780	9780	9780	0
299	20230714	153100	190970520	9780	9780	9780	9780	0
300	20230714	153000	190970520	9780	9780	9780	9780	265
301	20230714	152900	188378820	9780	9780	9780	9780	0
302	20230714	152800	188378820	9780	9780	9780	9780	0
303	20230714	152700	188378820	9780	9780	9780	9780	0
304	20230714	152600	188378820	9780	9780	9780	9780	0
305	20230714	152500	188378820	9780	9780	9780	9780	0
306	20230714	152400	188378820	9780	9780	9780	9780	0
307	20230714	152300	188378820	9780	9780	9780	9780	0
308	20230714	152200	188378820	9780	9780	9780	9780	0
309	20230714	152100	188378820	9780	9780	9780	9780	0
310	20230714	152000	188378820	9780	9780	9780	9780	0
311	20230714	151900	188378820	9780	9780	9780	9780	0
312	20230714	151800	188378820	9780	9780	9780	9780	0
313	20230714	151700	188378820	9780	9780	9780	9780	6
314	20230714	151600	188320140	9780	9780	9780	9780	0
315	20230714	151500	188320140	9780	9780	9780	9780	1
316	20230714	151400	188310360	9750	9750	9750	9750	0
317	20230714	151300	188310360	9750	9750	9750	9750	0
318	20230714	151200	188310360	9750	9750	9750	9750	0
319	20230714	151100	188310360	9750	9750	9750	9750	0
320	20230714	151000	188310360	9750	9750	9750	9750	0
321	20230714	150900	188310360	9750	9750	9750	9750	0
322	20230714	150800	188310360	9750	9760	9760	9750	83
323	20230714	150700	187501100	9750	9750	9750	9750	0
324	20230714	150600	187501100	9750	9750	9750	9750	0
325	20230714	150500	187501100	9750	9750	9750	9750	0
326	20230714	150400	187501100	9750	9750	9750	9750	0
327	20230714	150300	187501100	9750	9750	9750	9750	0
328	20230714	150200	187501100	9750	9750	9750	9750	0
329	20230714	150100	187501100	9750	9750	9750	9750	0
330	20230714	150000	187501100	9750	9770	9770	9750	58
331	20230714	145900	186935190	9780	9780	9780	9780	0
332	20230714	145800	186935190	9780	9780	9780	9780	0
333	20230714	145700	186935190	9780	9780	9780	9780	0
334	20230714	145600	186935190	9780	9780	9780	9780	3
335	20230714	145500	186905850	9780	9780	9780	9780	0
336	20230714	145400	186905850	9780	9780	9780	9780	0
337	20230714	145300	186905850	9780	9780	9780	9780	1
338	20230714	145200	186896070	9780	9780	9780	9780	0
339	20230714	145100	186896070	9780	9780	9780	9780	0
340	20230714	145000	186896070	9780	9780	9780	9780	0
341	20230714	144900	186896070	9780	9780	9780	9780	0
342	20230714	144800	186896070	9780	9780	9780	9780	0
343	20230714	144700	186896070	9780	9780	9780	9780	0
344	20230714	144600	186896070	9780	9780	9780	9780	0
345	20230714	144500	186896070	9780	9780	9780	9780	0
346	20230714	144400	186896070	9780	9780	9780	9780	6
347	20230714	144300	186837390	9780	9780	9780	9780	2
348	20230714	144200	186817830	9780	9780	9780	9780	0
349	20230714	144100	186817830	9780	9780	9780	9780	0
350	20230714	144000	186817830	9780	9780	9780	9780	101
351	20230714	143900	185830050	9780	9780	9780	9780	2
352	20230714	143800	185810490	9780	9780	9780	9780	0
353	20230714	143700	185810490	9780	9780	9780	9780	0
354	20230714	143600	185810490	9780	9780	9780	9780	0
355	20230714	143500	185810490	9780	9780	9780	9780	0
356	20230714	143400	185810490	9780	9780	9780	9780	0
357	20230714	143300	185810490	9780	9780	9780	9780	0
358	20230714	143200	185810490	9780	9780	9780	9780	0
359	20230714	143100	185810490	9780	9780	9780	9780	10
360	20230714	143000	185712690	9780	9780	9780	9780	0
361	20230714	142900	185712690	9780	9780	9780	9780	0
362	20230714	142800	185712690	9780	9780	9780	9780	1
363	20230714	142700	185702910	9750	9750	9750	9750	1
364	20230714	142600	185693160	9750	9750	9750	9750	0
365	20230714	142500	185693160	9750	9750	9750	9750	0
366	20230714	142400	185693160	9750	9750	9750	9750	195
367	20230714	142300	183791910	9750	9750	9750	9750	0
368	20230714	142200	183791910	9750	9750	9750	9750	10
369	20230714	142100	183694410	9750	9750	9750	9750	0
370	20230714	142000	183694410	9750	9750	9750	9750	7
371	20230714	141900	183626160	9750	9750	9750	9750	0
372	20230714	141800	183626160	9750	9750	9750	9750	1
373	20230714	141700	183616410	9750	9750	9750	9750	0
374	20230714	141600	183616410	9750	9750	9750	9750	0
375	20230714	141500	183616410	9750	9750	9750	9750	9
376	20230714	141400	183528660	9740	9740	9740	9740	0
377	20230714	141300	183528660	9740	9740	9740	9740	0
378	20230714	141200	183528660	9740	9740	9740	9740	0
379	20230714	141100	183528660	9740	9740	9740	9740	3
380	20230714	141000	183499440	9740	9740	9740	9740	0
381	20230714	140900	183499440	9740	9740	9740	9740	0
382	20230714	140800	183499440	9740	9740	9740	9740	0
383	20230714	140700	183499440	9740	9740	9740	9740	1
384	20230714	140600	183489700	9750	9750	9750	9750	0
385	20230714	140500	183489700	9750	9750	9750	9750	0
386	20230714	140400	183489700	9750	9750	9750	9750	0
387	20230714	140300	183489700	9750	9750	9750	9750	0
388	20230714	140200	183489700	9750	9750	9750	9750	0
389	20230714	140100	183489700	9750	9750	9750	9750	0
390	20230714	140000	183489700	9750	9750	9750	9750	245
391	20230714	135900	181100950	9750	9750	9750	9750	0
392	20230714	135800	181100950	9750	9750	9750	9750	0
393	20230714	135700	181100950	9750	9750	9750	9750	0
394	20230714	135600	181100950	9750	9750	9750	9750	21
395	20230714	135500	180896200	9750	9750	9750	9750	17
396	20230714	135400	180730450	9750	9750	9750	9750	0
397	20230714	135300	180730450	9750	9750	9750	9750	13
398	20230714	135200	180603700	9750	9750	9750	9750	0
399	20230714	135100	180603700	9750	9750	9750	9750	0
400	20230714	135000	180603700	9750	9750	9750	9750	0
401	20230714	134900	180603700	9750	9750	9750	9750	0
402	20230714	134800	180603700	9750	9750	9750	9750	1
403	20230714	134700	180593950	9730	9730	9730	9730	0
404	20230714	134600	180593950	9730	9730	9730	9730	0
405	20230714	134500	180593950	9730	9730	9730	9730	0
406	20230714	134400	180593950	9730	9730	9730	9730	0
407	20230714	134300	180593950	9730	9730	9730	9730	0
408	20230714	134200	180593950	9730	9730	9730	9730	0
409	20230714	134100	180593950	9730	9730	9730	9730	0
410	20230714	134000	180593950	9730	9730	9730	9730	0
411	20230714	133900	180593950	9730	9730	9730	9730	0
412	20230714	133800	180593950	9730	9730	9730	9730	4
413	20230714	133700	180555030	9730	9730	9730	9730	19
414	20230714	133600	180370160	9730	9770	9770	9730	80
415	20230714	133500	179591360	9780	9780	9780	9780	1
416	20230714	133400	179581580	9730	9730	9730	9730	0
417	20230714	133300	179581580	9730	9730	9730	9730	0
418	20230714	133200	179581580	9730	9750	9750	9730	800
419	20230714	133100	171791460	9750	9750	9750	9750	0
420	20230714	133000	171791460	9750	9750	9750	9750	0
421	20230714	132900	171791460	9750	9750	9750	9750	0
422	20230714	132800	171791460	9750	9750	9750	9750	0
423	20230714	132700	171791460	9750	9760	9760	9750	50
424	20230714	132600	171303940	9780	9780	9780	9780	0
425	20230714	132500	171303940	9780	9780	9780	9780	0
426	20230714	132400	171303940	9780	9780	9780	9780	0
427	20230714	132300	171303940	9780	9780	9780	9780	0
428	20230714	132200	171303940	9780	9780	9780	9780	0
429	20230714	132100	171303940	9780	9780	9780	9780	0
430	20230714	132000	171303940	9780	9780	9780	9780	3
431	20230714	131900	171274600	9780	9780	9780	9780	1
432	20230714	131800	171264820	9780	9780	9780	9780	0
433	20230714	131700	171264820	9780	9780	9780	9780	203
434	20230714	131600	169279480	9780	9750	9780	9750	88
435	20230714	131500	168418870	9780	9780	9780	9780	0
436	20230714	131400	168418870	9780	9780	9780	9780	0
437	20230714	131300	168418870	9780	9780	9780	9780	10
438	20230714	131200	168321070	9780	9780	9780	9780	0
439	20230714	131100	168321070	9780	9780	9780	9780	0
440	20230714	131000	168321070	9780	9780	9780	9780	0
441	20230714	130900	168321070	9780	9780	9780	9780	1
442	20230714	130800	168311290	9750	9750	9750	9750	4
443	20230714	130700	168272290	9750	9750	9750	9750	64
444	20230714	130600	167648290	9780	9780	9780	9780	0
445	20230714	130500	167648290	9780	9780	9780	9780	0
446	20230714	130400	167648290	9780	9780	9780	9780	0
447	20230714	130300	167648290	9780	9780	9780	9780	0
448	20230714	130200	167648290	9780	9780	9780	9780	0
449	20230714	130100	167648290	9780	9780	9780	9780	2
450	20230714	130000	167628730	9780	9790	9790	9780	36
451	20230714	125900	167276640	9780	9780	9780	9780	13
452	20230714	125800	167149500	9780	9780	9780	9780	0
453	20230714	125700	167149500	9780	9780	9780	9780	0
454	20230714	125600	167149500	9780	9780	9780	9780	0
455	20230714	125500	167149500	9780	9780	9780	9780	0
456	20230714	125400	167149500	9780	9780	9780	9780	1
457	20230714	125300	167139720	9780	9780	9780	9780	10
458	20230714	125200	167041920	9730	9730	9730	9730	0
459	20230714	125100	167041920	9730	9730	9730	9730	0
460	20230714	125000	167041920	9730	9730	9730	9730	0
461	20230714	124900	167041920	9730	9730	9730	9730	0
462	20230714	124800	167041920	9730	9750	9750	9730	200
463	20230714	124700	165095650	9730	9730	9730	9730	0
464	20230714	124600	165095650	9730	9730	9730	9730	0
465	20230714	124500	165095650	9730	9730	9730	9730	0
466	20230714	124400	165095650	9730	9730	9730	9730	0
467	20230714	124300	165095650	9730	9730	9730	9730	0
468	20230714	124200	165095650	9730	9730	9730	9730	0
469	20230714	124100	165095650	9730	9730	9730	9730	0
470	20230714	124000	165095650	9730	9730	9730	9730	0
471	20230714	123900	165095650	9730	9740	9740	9730	100
472	20230714	123800	164121690	9740	9740	9740	9740	7
473	20230714	123700	164053510	9730	9730	9730	9730	0
474	20230714	123600	164053510	9730	9770	9770	9730	300
475	20230714	123500	161130580	9780	9780	9780	9780	5
476	20230714	123400	161081680	9780	9780	9780	9780	0
477	20230714	123300	161081680	9780	9780	9780	9780	0
478	20230714	123200	161081680	9780	9780	9780	9780	0
479	20230714	123100	161081680	9780	9780	9780	9780	2
480	20230714	123000	161062120	9770	9770	9770	9770	1
481	20230714	122900	161052350	9770	9770	9770	9770	17
482	20230714	122800	160886260	9770	9770	9770	9770	0
483	20230714	122700	160886260	9770	9770	9770	9770	40
484	20230714	122600	160495460	9770	9770	9770	9770	0
485	20230714	122500	160495460	9770	9770	9770	9770	1
486	20230714	122400	160485690	9730	9730	9730	9730	0
487	20230714	122300	160485690	9730	9730	9730	9730	0
488	20230714	122200	160485690	9730	9730	9730	9730	0
489	20230714	122100	160485690	9730	9730	9730	9730	50
490	20230714	122000	159999190	9730	9730	9730	9730	0
491	20230714	121900	159999190	9730	9740	9740	9730	101
492	20230714	121800	159016310	9730	9730	9730	9730	0
493	20230714	121700	159016310	9730	9730	9730	9730	0
494	20230714	121600	159016310	9730	9730	9730	9730	0
495	20230714	121500	159016310	9730	9730	9730	9730	0
496	20230714	121400	159016310	9730	9730	9730	9730	0
497	20230714	121300	159016310	9730	9730	9730	9730	0
498	20230714	121200	159016310	9730	9730	9730	9730	40
499	20230714	121100	158627110	9730	9730	9730	9730	0
500	20230714	121000	158627110	9730	9730	9730	9730	0
501	20230714	120900	158627110	9730	9730	9730	9730	0
502	20230714	120800	158627110	9730	9730	9730	9730	2
503	20230714	120700	158607650	9730	9730	9730	9730	38
504	20230714	120600	158237910	9730	9740	9740	9730	100
505	20230714	120500	157264400	9780	9780	9780	9780	0
506	20230714	120400	157264400	9780	9780	9780	9780	0
507	20230714	120300	157264400	9780	9780	9780	9780	0
508	20230714	120200	157264400	9780	9780	9780	9780	0
509	20230714	120100	157264400	9780	9780	9780	9780	0
510	20230714	120000	157264400	9780	9780	9780	9780	0
511	20230714	115900	157264400	9780	9780	9780	9780	0
512	20230714	115800	157264400	9780	9780	9780	9780	0
513	20230714	115700	157264400	9780	9780	9780	9780	0
514	20230714	115600	157264400	9780	9750	9780	9730	1010
515	20230714	115500	147429960	9740	9740	9740	9740	0
516	20230714	115400	147429960	9740	9740	9740	9740	438
517	20230714	115300	143163840	9730	9730	9730	9730	0
518	20230714	115200	143163840	9730	9740	9740	9730	300
519	20230714	115100	140242190	9730	9730	9730	9730	0
520	20230714	115000	140242190	9730	9730	9730	9730	0
521	20230714	114900	140242190	9730	9730	9730	9730	0
522	20230714	114800	140242190	9730	9730	9730	9730	0
523	20230714	114700	140242190	9730	9730	9730	9730	0
524	20230714	114600	140242190	9730	9730	9730	9730	0
525	20230714	114500	140242190	9730	9730	9730	9730	0
526	20230714	114400	140242190	9730	9730	9730	9730	0
527	20230714	114300	140242190	9730	9730	9730	9730	200
528	20230714	114200	138296190	9730	9760	9760	9730	1500
529	20230714	114100	123695420	9770	9770	9770	9770	0
530	20230714	114000	123695420	9770	9770	9770	9770	0
531	20230714	113900	123695420	9770	9770	9770	9770	0
532	20230714	113800	123695420	9770	9770	9770	9770	0
533	20230714	113700	123695420	9770	9770	9770	9770	69
534	20230714	113600	123021290	9820	9820	9820	9820	3
535	20230714	113500	122991830	9820	9820	9820	9820	0
536	20230714	113400	122991830	9820	9820	9820	9820	5
537	20230714	113300	122942730	9820	9820	9820	9820	0
538	20230714	113200	122942730	9820	9820	9820	9820	0
539	20230714	113100	122942730	9820	9820	9820	9820	0
540	20230714	113000	122942730	9820	9820	9820	9820	0
541	20230714	112900	122942730	9820	9820	9820	9820	0
542	20230714	112800	122942730	9820	9820	9820	9820	9
543	20230714	112700	122854350	9820	9820	9820	9820	0
544	20230714	112600	122854350	9820	9820	9820	9820	0
545	20230714	112500	122854350	9820	9820	9820	9820	0
546	20230714	112400	122854350	9820	9820	9820	9820	0
547	20230714	112300	122854350	9820	9820	9820	9820	0
548	20230714	112200	122854350	9820	9820	9820	9820	0
549	20230714	112100	122854350	9820	9820	9820	9820	0
550	20230714	112000	122854350	9820	9820	9820	9820	0
551	20230714	111900	122854350	9820	9820	9820	9820	0
552	20230714	111800	122854350	9820	9820	9820	9820	98
553	20230714	111700	121891990	9820	9790	9820	9790	318
554	20230714	111600	118775020	9790	9790	9790	9790	65
555	20230714	111500	118138670	9790	9790	9790	9790	0
556	20230714	111400	118138670	9790	9760	9790	9760	29
557	20230714	111300	117855000	9760	9760	9760	9760	2
558	20230714	111200	117835480	9790	9790	9790	9790	1
559	20230714	111100	117825690	9790	9790	9790	9790	0
560	20230714	111000	117825690	9790	9790	9790	9790	0
561	20230714	110900	117825690	9790	9790	9790	9790	1
562	20230714	110800	117815900	9790	9790	9790	9790	0
563	20230714	110700	117815900	9790	9800	9800	9790	4
564	20230714	110600	117776730	9800	9800	9800	9800	0
565	20230714	110500	117776730	9800	9800	9800	9800	1
566	20230714	110400	117766930	9730	9750	9750	9730	1244
567	20230714	110300	105656450	9740	9810	9810	9740	1084
568	20230714	110200	95084380	9810	9810	9810	9810	84
569	20230714	110100	94260340	9830	9780	9830	9780	2412
570	20230714	110000	70607380	9780	9770	9780	9760	405
571	20230714	105900	66648420	9770	9770	9770	9770	0
572	20230714	105800	66648420	9770	9770	9770	9770	1
573	20230714	105700	66638650	9770	9770	9770	9770	0
574	20230714	105600	66638650	9770	9770	9770	9770	0
575	20230714	105500	66638650	9770	9770	9770	9770	1
576	20230714	105400	66628880	9770	9770	9770	9770	10
577	20230714	105300	66531180	9760	9760	9760	9760	11
578	20230714	105200	66423820	9760	9760	9760	9760	0
579	20230714	105100	66423820	9760	9760	9760	9760	93
580	20230714	105000	65516140	9760	9760	9760	9760	0
581	20230714	104900	65516140	9760	9760	9760	9760	0
582	20230714	104800	65516140	9760	9760	9760	9760	0
583	20230714	104700	65516140	9760	9760	9760	9760	0
584	20230714	104600	65516140	9760	9760	9760	9760	0
585	20230714	104500	65516140	9760	9760	9760	9760	0
586	20230714	104400	65516140	9760	9760	9760	9760	0
587	20230714	104300	65516140	9760	9760	9760	9760	0
588	20230714	104200	65516140	9760	9760	9760	9760	0
589	20230714	104100	65516140	9760	9760	9760	9760	0
590	20230714	104000	65516140	9760	9760	9760	9760	0
591	20230714	103900	65516140	9760	9760	9760	9760	0
592	20230714	103800	65516140	9760	9760	9760	9760	0
593	20230714	103700	65516140	9760	9760	9760	9760	100
594	20230714	103600	64540140	9760	9750	9760	9750	300
595	20230714	103500	61612360	9750	9750	9750	9750	3
596	20230714	103400	61583110	9750	9750	9750	9750	0
597	20230714	103300	61583110	9750	9750	9750	9750	5
598	20230714	103200	61534360	9750	9750	9750	9750	1
599	20230714	103100	61524610	9750	9750	9750	9750	10
600	20230714	103000	61427110	9750	9750	9750	9750	0
601	20230714	102900	61427110	9750	9750	9750	9750	0
602	20230714	102800	61427110	9750	9740	9750	9740	138
603	20230714	102700	60082950	9740	9740	9740	9740	0
604	20230714	102600	60082950	9740	9740	9740	9740	0
605	20230714	102500	60082950	9740	9740	9740	9740	2
606	20230714	102400	60063470	9740	9740	9740	9740	0
607	20230714	102300	60063470	9740	9740	9740	9740	0
608	20230714	102200	60063470	9740	9740	9740	9740	13
609	20230714	102100	59936850	9740	9740	9740	9740	0
610	20230714	102000	59936850	9740	9740	9740	9740	9
611	20230714	101900	59849190	9740	9740	9740	9730	1874
612	20230714	101800	41600430	9740	9740	9740	9740	208
613	20230714	101700	39574510	9740	9740	9740	9740	0
614	20230714	101600	39574510	9740	9740	9740	9740	5
615	20230714	101500	39525810	9740	9740	9740	9740	0
616	20230714	101400	39525810	9740	9750	9750	9740	94
617	20230714	101300	38610120	9750	9750	9750	9750	0
618	20230714	101200	38610120	9750	9750	9750	9750	0
619	20230714	101100	38610120	9750	9750	9750	9750	1
620	20230714	101000	38600370	9740	9740	9740	9740	0
621	20230714	100900	38600370	9740	9740	9740	9740	0
622	20230714	100800	38600370	9740	9740	9740	9740	50
623	20230714	100700	38113370	9750	9740	9750	9740	51
624	20230714	100600	37616620	9750	9750	9750	9750	0
625	20230714	100500	37616620	9750	9760	9760	9750	43
626	20230714	100400	37197360	9760	9760	9760	9760	0
627	20230714	100300	37197360	9760	9760	9760	9760	0
628	20230714	100200	37197360	9760	9760	9760	9760	0
629	20230714	100100	37197360	9760	9760	9760	9760	0
630	20230714	100000	37197360	9760	9760	9760	9760	1
631	20230714	095900	37187600	9760	9760	9760	9760	1
632	20230714	095800	37177840	9760	9760	9760	9760	10
633	20230714	095700	37080240	9760	9760	9760	9760	0
634	20230714	095600	37080240	9760	9760	9760	9760	9
635	20230714	095500	36992400	9760	9760	9760	9760	0
636	20230714	095400	36992400	9760	9760	9760	9760	0
637	20230714	095300	36992400	9760	9760	9760	9760	1
638	20230714	095200	36982640	9760	9760	9760	9760	4
639	20230714	095100	36943600	9760	9760	9760	9760	0
640	20230714	095000	36943600	9760	9760	9760	9760	4
641	20230714	094900	36904560	9760	9760	9760	9760	0
642	20230714	094800	36904560	9760	9760	9760	9760	0
643	20230714	094700	36904560	9760	9760	9760	9760	6
644	20230714	094600	36846000	9760	9760	9760	9760	0
645	20230714	094500	36846000	9760	9760	9760	9760	1
646	20230714	094400	36836240	9770	9770	9770	9770	0
647	20230714	094300	36836240	9770	9770	9770	9770	877
648	20230714	094200	28267950	9770	9770	9770	9770	283
649	20230714	094100	25503040	9770	9770	9770	9770	0
650	20230714	094000	25503040	9770	9770	9770	9770	585
651	20230714	093900	19787590	9770	9780	9780	9770	6
652	20230714	093800	19728940	9780	9780	9780	9780	100
653	20230714	093700	18750940	9780	9780	9780	9780	105
654	20230714	093600	17724040	9780	9780	9780	9780	2
655	20230714	093500	17704480	9780	9780	9780	9780	5
656	20230714	093400	17655580	9780	9780	9780	9780	2
657	20230714	093300	17636020	9770	9770	9770	9770	261
658	20230714	093200	15086050	9770	9770	9770	9770	4
659	20230714	093100	15046970	9770	9770	9770	9770	3
660	20230714	093000	15017660	9740	9740	9740	9740	0
661	20230714	092900	15017660	9740	9740	9740	9740	8
662	20230714	092800	14939740	9740	9740	9740	9740	23
663	20230714	092700	14715720	9740	9740	9740	9740	5
664	20230714	092600	14667020	9740	9740	9740	9740	10
665	20230714	092500	14569620	9730	9730	9730	9730	0
666	20230714	092400	14569620	9730	9730	9730	9730	0
667	20230714	092300	14569620	9730	9730	9730	9730	25
668	20230714	092200	14326370	9730	9730	9740	9730	443
669	20230714	092100	10015970	9740	9740	9740	9740	1
670	20230714	092000	10006230	9740	9740	9740	9730	239
671	20230714	091900	7680370	9740	9750	9750	9740	2
672	20230714	091800	7660880	9730	9730	9730	9730	300
673	20230714	091700	4741880	9750	9750	9750	9750	3
674	20230714	091600	4712630	9730	9730	9730	9730	0
675	20230714	091500	4712630	9730	9750	9750	9730	116
676	20230714	091400	3581650	9740	9740	9740	9740	19
677	20230714	091300	3396590	9740	9740	9740	9740	1
678	20230714	091200	3386850	9740	9740	9740	9740	1
679	20230714	091100	3377110	9740	9740	9740	9740	1
680	20230714	091000	3367370	9740	9740	9740	9740	1
681	20230714	090900	3357630	9740	9750	9750	9740	7
682	20230714	090800	3289440	9750	9750	9750	9750	211
683	20230714	090700	1232190	9760	9760	9760	9760	1
684	20230714	090600	1222430	9760	9760	9760	9760	1
685	20230714	090500	1212670	9760	9760	9760	9760	0
686	20230714	090400	1212670	9760	9760	9760	9760	0
687	20230714	090300	1212670	9760	9770	9780	9760	101
688	20230714	090200	224920	9760	9760	9760	9760	1
689	20230714	090100	215160	9780	9780	9780	9780	0
690	20230714	090000	215160	9780	9780	9780	9780	22