KissMeData/122900/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	200400	455382930	9700	9700	9700	9700	716
3	20230714	200300	455382930	9700	9700	9700	9700	0
4	20230714	200200	455382930	9700	9700	9700	9700	0
5	20230714	200100	455382930	9700	9700	9700	9700	0
6	20230714	200000	455382930	9700	9700	9700	9700	0
7	20230714	195900	455382930	9700	9700	9700	9700	0
8	20230714	195800	455382930	9700	9700	9700	9700	0
9	20230714	195700	455382930	9700	9700	9700	9700	0
10	20230714	195600	455382930	9700	9700	9700	9700	0
11	20230714	195500	455382930	9700	9700	9700	9700	0
12	20230714	195400	455382930	9700	9700	9700	9700	0
13	20230714	195300	455382930	9700	9700	9700	9700	0
14	20230714	195200	455382930	9700	9700	9700	9700	0
15	20230714	195100	455382930	9700	9700	9700	9700	0
16	20230714	195000	455382930	9700	9700	9700	9700	0
17	20230714	194900	455382930	9700	9700	9700	9700	0
18	20230714	194800	455382930	9700	9700	9700	9700	0
19	20230714	194700	455382930	9700	9700	9700	9700	0
20	20230714	194600	455382930	9700	9700	9700	9700	0
21	20230714	194500	455382930	9700	9700	9700	9700	0
22	20230714	194400	455382930	9700	9700	9700	9700	0
23	20230714	194300	455382930	9700	9700	9700	9700	0
24	20230714	194200	455382930	9700	9700	9700	9700	0
25	20230714	194100	455382930	9700	9700	9700	9700	0
26	20230714	194000	455382930	9700	9700	9700	9700	0
27	20230714	193900	455382930	9700	9700	9700	9700	0
28	20230714	193800	455382930	9700	9700	9700	9700	0
29	20230714	193700	455382930	9700	9700	9700	9700	0
30	20230714	193600	455382930	9700	9700	9700	9700	0
31	20230714	193500	455382930	9700	9700	9700	9700	0
32	20230714	193400	455382930	9700	9700	9700	9700	716
33	20230714	193300	455382930	9700	9700	9700	9700	0
34	20230714	193200	455382930	9700	9700	9700	9700	0
35	20230714	193100	455382930	9700	9700	9700	9700	0
36	20230714	193000	455382930	9700	9700	9700	9700	0
37	20230714	192900	455382930	9700	9700	9700	9700	0
38	20230714	192800	455382930	9700	9700	9700	9700	0
39	20230714	192700	455382930	9700	9700	9700	9700	0
40	20230714	192600	455382930	9700	9700	9700	9700	0
41	20230714	192500	455382930	9700	9700	9700	9700	0
42	20230714	192400	455382930	9700	9700	9700	9700	0
43	20230714	192300	455382930	9700	9700	9700	9700	0
44	20230714	192200	455382930	9700	9700	9700	9700	0
45	20230714	192100	455382930	9700	9700	9700	9700	0
46	20230714	192000	455382930	9700	9700	9700	9700	0
47	20230714	191900	455382930	9700	9700	9700	9700	0
48	20230714	191800	455382930	9700	9700	9700	9700	0
49	20230714	191700	455382930	9700	9700	9700	9700	0
50	20230714	191600	455382930	9700	9700	9700	9700	0
51	20230714	191500	455382930	9700	9700	9700	9700	0
52	20230714	191400	455382930	9700	9700	9700	9700	0
53	20230714	191300	455382930	9700	9700	9700	9700	0
54	20230714	191200	455382930	9700	9700	9700	9700	0
55	20230714	191100	455382930	9700	9700	9700	9700	0
56	20230714	191000	455382930	9700	9700	9700	9700	0
57	20230714	190900	455382930	9700	9700	9700	9700	0
58	20230714	190800	455382930	9700	9700	9700	9700	0
59	20230714	190700	455382930	9700	9700	9700	9700	0
60	20230714	190600	455382930	9700	9700	9700	9700	0
61	20230714	190500	455382930	9700	9700	9700	9700	0
62	20230714	190400	455382930	9700	9700	9700	9700	716
63	20230714	190300	455382930	9700	9700	9700	9700	0
64	20230714	190200	455382930	9700	9700	9700	9700	0
65	20230714	190100	455382930	9700	9700	9700	9700	0
66	20230714	190000	455382930	9700	9700	9700	9700	0
67	20230714	185900	455382930	9700	9700	9700	9700	0
68	20230714	185800	455382930	9700	9700	9700	9700	0
69	20230714	185700	455382930	9700	9700	9700	9700	0
70	20230714	185600	455382930	9700	9700	9700	9700	0
71	20230714	185500	455382930	9700	9700	9700	9700	0
72	20230714	185400	455382930	9700	9700	9700	9700	0
73	20230714	185300	455382930	9700	9700	9700	9700	0
74	20230714	185200	455382930	9700	9700	9700	9700	0
75	20230714	185100	455382930	9700	9700	9700	9700	0
76	20230714	185000	455382930	9700	9700	9700	9700	0
77	20230714	184900	455382930	9700	9700	9700	9700	0
78	20230714	184800	455382930	9700	9700	9700	9700	0
79	20230714	184700	455382930	9700	9700	9700	9700	0
80	20230714	184600	455382930	9700	9700	9700	9700	0
81	20230714	184500	455382930	9700	9700	9700	9700	0
82	20230714	184400	455382930	9700	9700	9700	9700	0
83	20230714	184300	455382930	9700	9700	9700	9700	0
84	20230714	184200	455382930	9700	9700	9700	9700	0
85	20230714	184100	455382930	9700	9700	9700	9700	0
86	20230714	184000	455382930	9700	9700	9700	9700	0
87	20230714	183900	455382930	9700	9700	9700	9700	0
88	20230714	183800	455382930	9700	9700	9700	9700	0
89	20230714	183700	455382930	9700	9700	9700	9700	0
90	20230714	183600	455382930	9700	9700	9700	9700	0
91	20230714	183500	455382930	9700	9700	9700	9700	0
92	20230714	183400	455382930	9700	9700	9700	9700	716
93	20230714	183300	455382930	9700	9700	9700	9700	0
94	20230714	183200	455382930	9700	9700	9700	9700	0
95	20230714	183100	455382930	9700	9700	9700	9700	0
96	20230714	183000	455382930	9700	9700	9700	9700	0
97	20230714	182900	455382930	9700	9700	9700	9700	0
98	20230714	182800	455382930	9700	9700	9700	9700	0
99	20230714	182700	455382930	9700	9700	9700	9700	0
100	20230714	182600	455382930	9700	9700	9700	9700	0
101	20230714	182500	455382930	9700	9700	9700	9700	0
102	20230714	182400	455382930	9700	9700	9700	9700	0
103	20230714	182300	455382930	9700	9700	9700	9700	0
104	20230714	182200	455382930	9700	9700	9700	9700	0
105	20230714	182100	455382930	9700	9700	9700	9700	0
106	20230714	182000	455382930	9700	9700	9700	9700	0
107	20230714	181900	455382930	9700	9700	9700	9700	0
108	20230714	181800	455382930	9700	9700	9700	9700	0
109	20230714	181700	455382930	9700	9700	9700	9700	0
110	20230714	181600	455382930	9700	9700	9700	9700	0
111	20230714	181500	455382930	9700	9700	9700	9700	0
112	20230714	181400	455382930	9700	9700	9700	9700	0
113	20230714	181300	455382930	9700	9700	9700	9700	0
114	20230714	181200	455382930	9700	9700	9700	9700	0
115	20230714	181100	455382930	9700	9700	9700	9700	0
116	20230714	181000	455382930	9700	9700	9700	9700	0
117	20230714	180900	455382930	9700	9700	9700	9700	0
118	20230714	180800	455382930	9700	9700	9700	9700	0
119	20230714	180700	455382930	9700	9700	9700	9700	0
120	20230714	180600	455382930	9700	9700	9700	9700	0
121	20230714	180500	455382930	9700	9700	9700	9700	0
122	20230714	180400	455382930	9700	9700	9700	9700	716
123	20230714	180300	455382930	9700	9700	9700	9700	0
124	20230714	180200	455382930	9700	9700	9700	9700	0
125	20230714	180100	455382930	9700	9700	9700	9700	0
126	20230714	180000	455382930	9700	9700	9700	9700	0
127	20230714	175900	455382930	9700	9700	9700	9700	0
128	20230714	175800	455382930	9700	9700	9700	9700	0
129	20230714	175700	455382930	9700	9700	9700	9700	0
130	20230714	175600	455382930	9700	9700	9700	9700	0
131	20230714	175500	455382930	9700	9700	9700	9700	0
132	20230714	175400	455382930	9700	9700	9700	9700	0
133	20230714	175300	455382930	9700	9700	9700	9700	0
134	20230714	175200	455382930	9700	9700	9700	9700	0
135	20230714	175100	455382930	9700	9700	9700	9700	0
136	20230714	175000	455382930	9700	9700	9700	9700	0
137	20230714	174900	455382930	9700	9700	9700	9700	0
138	20230714	174800	455382930	9700	9700	9700	9700	0
139	20230714	174700	455382930	9700	9700	9700	9700	0
140	20230714	174600	455382930	9700	9700	9700	9700	0
141	20230714	174500	455382930	9700	9700	9700	9700	0
142	20230714	174400	455382930	9700	9700	9700	9700	0
143	20230714	174300	455382930	9700	9700	9700	9700	0
144	20230714	174200	455382930	9700	9700	9700	9700	0
145	20230714	174100	455382930	9700	9700	9700	9700	0
146	20230714	174000	455382930	9700	9700	9700	9700	0
147	20230714	173900	455382930	9700	9700	9700	9700	0
148	20230714	173800	455382930	9700	9700	9700	9700	0
149	20230714	173700	455382930	9700	9700	9700	9700	0
150	20230714	173600	455382930	9700	9700	9700	9700	0
151	20230714	173500	455382930	9700	9700	9700	9700	0
152	20230714	173400	455382930	9700	9700	9700	9700	716
153	20230714	173300	455382930	9700	9700	9700	9700	0
154	20230714	173200	455382930	9700	9700	9700	9700	0
155	20230714	173100	455382930	9700	9700	9700	9700	0
156	20230714	173000	455382930	9700	9700	9700	9700	0
157	20230714	172900	455382930	9700	9700	9700	9700	0
158	20230714	172800	455382930	9700	9700	9700	9700	0
159	20230714	172700	455382930	9700	9700	9700	9700	0
160	20230714	172600	455382930	9700	9700	9700	9700	0
161	20230714	172500	455382930	9700	9700	9700	9700	0
162	20230714	172400	455382930	9700	9700	9700	9700	0
163	20230714	172300	455382930	9700	9700	9700	9700	0
164	20230714	172200	455382930	9700	9700	9700	9700	0
165	20230714	172100	455382930	9700	9700	9700	9700	0
166	20230714	172000	455382930	9700	9700	9700	9700	0
167	20230714	171900	455382930	9700	9700	9700	9700	0
168	20230714	171800	455382930	9700	9700	9700	9700	0
169	20230714	171700	455382930	9700	9700	9700	9700	0
170	20230714	171600	455382930	9700	9700	9700	9700	0
171	20230714	171500	455382930	9700	9700	9700	9700	0
172	20230714	171400	455382930	9700	9700	9700	9700	0
173	20230714	171300	455382930	9700	9700	9700	9700	0
174	20230714	171200	455382930	9700	9700	9700	9700	0
175	20230714	171100	455382930	9700	9700	9700	9700	0
176	20230714	171000	455382930	9700	9700	9700	9700	0
177	20230714	170900	455382930	9700	9700	9700	9700	0
178	20230714	170800	455382930	9700	9700	9700	9700	0
179	20230714	170700	455382930	9700	9700	9700	9700	0
180	20230714	170600	455382930	9700	9700	9700	9700	0
181	20230714	170500	455382930	9700	9700	9700	9700	0
182	20230714	170400	455382930	9700	9700	9700	9700	716
183	20230714	170300	455382930	9700	9700	9700	9700	0
184	20230714	170200	455382930	9700	9700	9700	9700	0
185	20230714	170100	455382930	9700	9700	9700	9700	0
186	20230714	170000	455382930	9700	9700	9700	9700	0
187	20230714	165900	455382930	9700	9700	9700	9700	0
188	20230714	165800	455382930	9700	9700	9700	9700	0
189	20230714	165700	455382930	9700	9700	9700	9700	0
190	20230714	165600	455382930	9700	9700	9700	9700	0
191	20230714	165500	455382930	9700	9700	9700	9700	0
192	20230714	165400	455382930	9700	9700	9700	9700	0
193	20230714	165300	455382930	9700	9700	9700	9700	0
194	20230714	165200	455382930	9700	9700	9700	9700	0
195	20230714	165100	455382930	9700	9700	9700	9700	0
196	20230714	165000	455382930	9700	9700	9700	9700	0
197	20230714	164900	455382930	9700	9700	9700	9700	0
198	20230714	164800	455382930	9700	9700	9700	9700	0
199	20230714	164700	455382930	9700	9700	9700	9700	0
200	20230714	164600	455382930	9700	9700	9700	9700	0
201	20230714	164500	455382930	9700	9700	9700	9700	0
202	20230714	164400	455382930	9700	9700	9700	9700	0
203	20230714	164300	455382930	9700	9700	9700	9700	0
204	20230714	164200	455382930	9700	9700	9700	9700	0
205	20230714	164100	455382930	9700	9700	9700	9700	0
206	20230714	164000	455382930	9700	9700	9700	9700	0
207	20230714	163900	455382930	9700	9700	9700	9700	0
208	20230714	163800	455382930	9700	9700	9700	9700	0
209	20230714	163700	455382930	9700	9700	9700	9700	0
210	20230714	163600	455382930	9700	9700	9700	9700	0
211	20230714	163500	455382930	9700	9700	9700	9700	0
212	20230714	163400	455382930	9700	9700	9700	9700	716
213	20230714	163300	455382930	9700	9700	9700	9700	0
214	20230714	163200	455382930	9700	9700	9700	9700	0
215	20230714	163100	455382930	9700	9700	9700	9700	0
216	20230714	163000	455382930	9700	9700	9700	9700	0
217	20230714	162900	455382930	9700	9700	9700	9700	0
218	20230714	162800	455382930	9700	9700	9700	9700	0
219	20230714	162700	455382930	9700	9700	9700	9700	0
220	20230714	162600	455382930	9700	9700	9700	9700	0
221	20230714	162500	455382930	9700	9700	9700	9700	0
222	20230714	162400	455382930	9700	9700	9700	9700	0
223	20230714	162300	455382930	9700	9700	9700	9700	0
224	20230714	162200	455382930	9700	9700	9700	9700	0
225	20230714	162100	455382930	9700	9700	9700	9700	0
226	20230714	162000	455382930	9700	9700	9700	9700	0
227	20230714	161900	455382930	9700	9700	9700	9700	0
228	20230714	161800	455382930	9700	9700	9700	9700	0
229	20230714	161700	455382930	9700	9700	9700	9700	0
230	20230714	161600	455382930	9700	9700	9700	9700	0
231	20230714	161500	455382930	9700	9700	9700	9700	0
232	20230714	161400	455382930	9700	9700	9700	9700	0
233	20230714	161300	455382930	9700	9700	9700	9700	0
234	20230714	161200	455382930	9700	9700	9700	9700	0
235	20230714	161100	455382930	9700	9700	9700	9700	0
236	20230714	161000	455382930	9700	9700	9700	9700	0
237	20230714	160900	455382930	9700	9700	9700	9700	0
238	20230714	160800	455382930	9700	9700	9700	9700	0
239	20230714	160700	455382930	9700	9700	9700	9700	0
240	20230714	160600	455382930	9700	9700	9700	9700	0
241	20230714	160500	455382930	9700	9700	9700	9700	0
242	20230714	160400	455382930	9700	9700	9700	9700	716
243	20230714	160300	455382930	9700	9700	9700	9700	0
244	20230714	160200	455382930	9700	9700	9700	9700	0
245	20230714	160100	455382930	9700	9700	9700	9700	0
246	20230714	160000	455382930	9700	9700	9700	9700	0
247	20230714	155900	455382930	9700	9700	9700	9700	0
248	20230714	155800	455382930	9700	9700	9700	9700	0
249	20230714	155700	455382930	9700	9700	9700	9700	0
250	20230714	155600	455382930	9700	9700	9700	9700	0
251	20230714	155500	455382930	9700	9700	9700	9700	0
252	20230714	155400	455382930	9700	9700	9700	9700	0
253	20230714	155300	455382930	9700	9700	9700	9700	0
254	20230714	155200	455382930	9700	9700	9700	9700	0
255	20230714	155100	455382930	9700	9700	9700	9700	0
256	20230714	155000	455382930	9700	9700	9700	9700	0
257	20230714	154900	455382930	9700	9700	9700	9700	0
258	20230714	154800	455382930	9700	9700	9700	9700	0
259	20230714	154700	455382930	9700	9700	9700	9700	0
260	20230714	154600	455382930	9700	9700	9700	9700	0
261	20230714	154500	455382930	9700	9700	9700	9700	0
262	20230714	154400	455382930	9700	9700	9700	9700	0
263	20230714	154300	455382930	9700	9700	9700	9700	0
264	20230714	154200	455382930	9700	9700	9700	9700	0
265	20230714	154100	455382930	9700	9700	9700	9700	0
266	20230714	154000	455382930	9700	9700	9700	9700	0
267	20230714	153900	455382930	9700	9700	9700	9700	0
268	20230714	153800	455382930	9700	9700	9700	9700	0
269	20230714	153700	455382930	9700	9700	9700	9700	0
270	20230714	153600	455382930	9700	9700	9700	9700	0
271	20230714	153500	455382930	9700	9700	9700	9700	0
272	20230714	153400	455382930	9700	9700	9700	9700	716
273	20230714	153300	455382930	9700	9700	9700	9700	0
274	20230714	153200	455382930	9700	9700	9700	9700	0
275	20230714	153100	455382930	9700	9700	9700	9700	0
276	20230714	153000	455382930	9700	9700	9700	9700	716
277	20230714	152900	448437730	9640	9640	9640	9640	0
278	20230714	152800	448437730	9640	9640	9640	9640	0
279	20230714	152700	448437730	9640	9640	9640	9640	0
280	20230714	152600	448437730	9640	9640	9640	9640	0
281	20230714	152500	448437730	9640	9640	9640	9640	0
282	20230714	152400	448437730	9640	9640	9640	9640	0
283	20230714	152300	448437730	9640	9640	9640	9640	0
284	20230714	152200	448437730	9640	9640	9640	9640	0
285	20230714	152100	448437730	9640	9640	9640	9640	0
286	20230714	152000	448437730	9640	9640	9640	9640	0
287	20230714	151900	448437730	9640	9630	9640	9630	44
288	20230714	151800	448013930	9630	9630	9640	9630	168
289	20230714	151700	446395920	9630	9630	9630	9630	71
290	20230714	151600	445712190	9640	9640	9640	9630	70
291	20230714	151500	445037540	9640	9640	9640	9640	85
292	20230714	151400	444218140	9630	9640	9640	9630	17
293	20230714	151300	444054300	9640	9630	9640	9630	112
294	20230714	151200	442975440	9640	9630	9640	9630	86
295	20230714	151100	442147060	9630	9640	9640	9630	48
296	20230714	151000	441684760	9640	9640	9640	9630	28
297	20230714	150900	441414930	9630	9640	9640	9630	108
298	20230714	150800	440374140	9650	9640	9650	9640	54
299	20230714	150700	439853390	9640	9640	9640	9630	45
300	20230714	150600	439419730	9630	9640	9640	9630	38
301	20230714	150500	439053750	9650	9640	9650	9630	125
302	20230714	150400	437849450	9640	9630	9640	9630	127
303	20230714	150300	436625520	9640	9630	9640	9630	28
304	20230714	150200	436355870	9630	9640	9640	9630	55
305	20230714	150100	435825980	9630	9640	9640	9630	59
306	20230714	150000	435257640	9640	9640	9650	9630	266
307	20230714	145900	432695130	9630	9630	9640	9630	57
308	20230714	145800	432146020	9630	9630	9630	9630	39
309	20230714	145700	431770450	9640	9640	9650	9640	151
310	20230714	145600	430314020	9650	9640	9650	9630	144
311	20230714	145500	428924940	9650	9650	9660	9630	150
312	20230714	145400	427478080	9650	9640	9650	9640	144
313	20230714	145300	426089390	9640	9640	9640	9640	18
314	20230714	145200	425915870	9640	9650	9660	9640	128
315	20230714	145100	424681120	9650	9640	9650	9640	47
316	20230714	145000	424227610	9640	9650	9650	9640	93
317	20230714	144900	423331080	9650	9640	9660	9640	84
318	20230714	144800	422520400	9640	9650	9650	9640	22
319	20230714	144700	422308140	9650	9640	9650	9640	36
320	20230714	144600	421961080	9640	9640	9650	9640	215
321	20230714	144500	419887400	9640	9650	9650	9640	162
322	20230714	144400	418325430	9650	9650	9660	9650	48
323	20230714	144300	417862070	9650	9650	9650	9640	64
324	20230714	144200	417244770	9640	9640	9640	9640	113
325	20230714	144100	416155450	9640	9640	9650	9640	54
326	20230714	144000	415634720	9640	9640	9640	9630	43
327	20230714	143900	415220310	9640	9630	9640	9630	62
328	20230714	143800	414622940	9640	9630	9650	9630	112
329	20230714	143700	413542710	9630	9640	9640	9630	98
330	20230714	143600	412598960	9630	9630	9640	9630	61
331	20230714	143500	412011320	9620	9630	9630	9620	105
332	20230714	143400	411000550	9630	9630	9630	9620	31
333	20230714	143300	410702210	9630	9630	9640	9630	101
334	20230714	143200	409729390	9630	9630	9630	9620	46
335	20230714	143100	409286570	9630	9620	9630	9620	93
336	20230714	143000	408391860	9630	9640	9650	9630	192
337	20230714	142900	406542050	9630	9630	9630	9630	142
338	20230714	142800	405174590	9630	9630	9650	9630	53
339	20230714	142700	404663820	9630	9640	9640	9630	495
340	20230714	142600	399896290	9640	9630	9640	9630	45
341	20230714	142500	399462890	9630	9640	9640	9630	117
342	20230714	142400	398335990	9630	9630	9640	9630	89
343	20230714	142300	397478320	9630	9630	9640	9630	65
344	20230714	142200	396852180	9630	9660	9660	9630	194
345	20230714	142100	394981390	9640	9640	9640	9640	59
346	20230714	142000	394412630	9640	9650	9660	9640	155
347	20230714	141900	392917010	9660	9660	9660	9660	58
348	20230714	141800	392356730	9660	9650	9660	9650	85
349	20230714	141700	391536320	9650	9650	9670	9650	66
350	20230714	141600	390898990	9660	9660	9660	9650	101
351	20230714	141500	389923470	9660	9670	9670	9660	24
352	20230714	141400	389691470	9660	9670	9670	9660	22
353	20230714	141300	389478770	9660	9650	9660	9650	25
354	20230714	141200	389237310	9650	9670	9670	9650	57
355	20230714	141100	388686700	9670	9670	9670	9670	54
356	20230714	141000	388164520	9660	9650	9660	9650	19
357	20230714	140900	387981060	9650	9660	9660	9650	22
358	20230714	140800	387768610	9650	9660	9670	9650	87
359	20230714	140700	386927860	9660	9660	9670	9660	29
360	20230714	140600	386647510	9660	9660	9660	9660	4
361	20230714	140500	386608870	9670	9660	9670	9660	25
362	20230714	140400	386367220	9660	9670	9670	9660	75
363	20230714	140300	385642510	9660	9660	9660	9660	0
364	20230714	140200	385642510	9660	9660	9660	9660	34
365	20230714	140100	385314070	9660	9660	9660	9660	656
366	20230714	140000	378977110	9650	9660	9670	9650	266
367	20230714	135900	376407830	9660	9660	9660	9660	17
368	20230714	135800	376243610	9660	9660	9660	9660	0
369	20230714	135700	376243610	9660	9650	9660	9650	85
370	20230714	135600	375423180	9670	9670	9670	9670	0
371	20230714	135500	375423180	9670	9670	9670	9670	20
372	20230714	135400	375229780	9660	9660	9660	9660	134
373	20230714	135300	373935340	9650	9650	9650	9650	64
374	20230714	135200	373317740	9650	9660	9660	9650	50
375	20230714	135100	372834820	9670	9670	9670	9670	0
376	20230714	135000	372834820	9670	9670	9670	9670	5
377	20230714	134900	372786470	9650	9660	9660	9650	132
378	20230714	134800	371512000	9660	9660	9660	9660	20
379	20230714	134700	371318800	9660	9660	9660	9660	0
380	20230714	134600	371318800	9660	9660	9660	9660	6
381	20230714	134500	371260840	9640	9640	9640	9640	64
382	20230714	134400	370643880	9640	9650	9650	9640	50
383	20230714	134300	370161390	9660	9660	9660	9660	34
384	20230714	134200	369832950	9650	9650	9650	9650	15
385	20230714	134100	369688200	9650	9660	9660	9650	124
386	20230714	134000	368491070	9660	9660	9660	9660	1
387	20230714	133900	368481410	9660	9660	9660	9660	0
388	20230714	133800	368481410	9660	9660	9660	9660	47
389	20230714	133700	368027390	9660	9660	9660	9660	25
390	20230714	133600	367785890	9660	9660	9660	9660	0
391	20230714	133500	367785890	9660	9660	9660	9660	30
392	20230714	133400	367496090	9660	9660	9660	9660	38
393	20230714	133300	367129010	9660	9660	9660	9660	25
394	20230714	133200	366887510	9660	9660	9660	9660	12
395	20230714	133100	366771590	9660	9660	9660	9660	1
396	20230714	133000	366761930	9660	9660	9660	9660	209
397	20230714	132900	364742990	9640	9660	9660	9640	85
398	20230714	132800	363922790	9650	9650	9650	9650	0
399	20230714	132700	363922790	9650	9650	9650	9650	0
400	20230714	132600	363922790	9650	9650	9650	9650	63
401	20230714	132500	363314840	9650	9650	9650	9650	0
402	20230714	132400	363314840	9650	9650	9660	9650	524
403	20230714	132300	358253020	9650	9650	9650	9650	0
404	20230714	132200	358253020	9650	9660	9660	9650	118
405	20230714	132100	357113770	9650	9650	9650	9650	1
406	20230714	132000	357104120	9660	9660	9660	9660	1
407	20230714	131900	357094460	9640	9640	9640	9640	55
408	20230714	131800	356564260	9650	9670	9670	9650	1109
409	20230714	131700	345859870	9680	9680	9680	9680	0
410	20230714	131600	345859870	9680	9680	9680	9680	60
411	20230714	131500	345279070	9680	9680	9680	9670	19
412	20230714	131400	345095210	9690	9690	9690	9690	59
413	20230714	131300	344523500	9690	9690	9690	9690	0
414	20230714	131200	344523500	9690	9690	9690	9690	0
415	20230714	131100	344523500	9690	9690	9690	9690	42
416	20230714	131000	344116520	9680	9690	9690	9680	19
417	20230714	130900	343932580	9680	9680	9680	9680	0
418	20230714	130800	343932580	9680	9680	9680	9680	28
419	20230714	130700	343661540	9680	9680	9680	9680	39
420	20230714	130600	343284020	9680	9680	9680	9680	19
421	20230714	130500	343100100	9680	9680	9680	9680	43
422	20230714	130400	342683860	9680	9680	9680	9680	0
423	20230714	130300	342683860	9680	9690	9690	9680	78
424	20230714	130200	341928260	9680	9680	9680	9680	0
425	20230714	130100	341928260	9680	9680	9680	9680	0
426	20230714	130000	341928260	9680	9680	9680	9680	46
427	20230714	125900	341482980	9680	9680	9680	9680	17
428	20230714	125800	341318420	9690	9690	9690	9690	0
429	20230714	125700	341318420	9690	9690	9690	9690	54
430	20230714	125600	340795160	9680	9680	9680	9680	63
431	20230714	125500	340185320	9690	9690	9690	9690	74
432	20230714	125400	339468260	9680	9680	9680	9680	41
433	20230714	125300	339071380	9680	9680	9680	9680	180
434	20230714	125200	337328980	9690	9680	9690	9680	115
435	20230714	125100	336215270	9690	9690	9690	9690	0
436	20230714	125000	336215270	9690	9690	9690	9690	0
437	20230714	124900	336215270	9690	9680	9690	9680	467
438	20230714	124800	331694070	9680	9680	9680	9680	63
439	20230714	124700	331084230	9690	9690	9690	9690	0
440	20230714	124600	331084230	9690	9690	9690	9690	67
441	20230714	124500	330435000	9690	9690	9690	9690	0
442	20230714	124400	330435000	9690	9690	9690	9690	41
443	20230714	124300	330037710	9690	9680	9690	9680	51
444	20230714	124200	329544020	9680	9680	9680	9680	0
445	20230714	124100	329544020	9680	9680	9680	9680	148
446	20230714	124000	328111380	9680	9680	9680	9680	322
447	20230714	123900	324994420	9680	9670	9680	9670	678
448	20230714	123800	318431870	9660	9670	9670	9660	46
449	20230714	123700	317987160	9670	9670	9670	9670	3
450	20230714	123600	317958150	9670	9660	9670	9660	339
451	20230714	123500	314680410	9680	9680	9680	9680	0
452	20230714	123400	314680410	9680	9680	9680	9680	0
453	20230714	123300	314680410	9680	9640	9680	9630	3065
454	20230714	123200	285044170	9630	9630	9630	9630	0
455	20230714	123100	285044170	9630	9630	9630	9630	0
456	20230714	123000	285044170	9630	9620	9630	9620	53
457	20230714	122900	284533820	9620	9620	9620	9620	59
458	20230714	122800	283966240	9620	9620	9620	9620	0
459	20230714	122700	283966240	9620	9620	9620	9620	6
460	20230714	122600	283908520	9620	9620	9620	9620	9
461	20230714	122500	283821940	9620	9620	9630	9620	70
462	20230714	122400	283148530	9620	9620	9620	9620	0
463	20230714	122300	283148530	9620	9620	9620	9620	1
464	20230714	122200	283138910	9620	9620	9620	9620	37
465	20230714	122100	282782970	9610	9610	9610	9610	63
466	20230714	122000	282177540	9620	9620	9620	9620	0
467	20230714	121900	282177540	9620	9620	9620	9620	43
468	20230714	121800	281763880	9610	9610	9610	9610	63
469	20230714	121700	281158450	9620	9620	9620	9620	0
470	20230714	121600	281158450	9620	9620	9620	9620	40
471	20230714	121500	280773650	9610	9620	9620	9610	26
472	20230714	121400	280523750	9620	9610	9620	9610	77
473	20230714	121300	279783680	9610	9600	9610	9600	650
474	20230714	121200	273540680	9610	9610	9610	9600	26
475	20230714	121100	273291020	9610	9600	9610	9600	102
476	20230714	121000	272311390	9610	9610	9610	9610	11
477	20230714	120900	272205680	9610	9610	9610	9610	3
478	20230714	120800	272176850	9620	9610	9620	9610	54
479	20230714	120700	271657490	9610	9610	9610	9610	1
480	20230714	120600	271647880	9610	9610	9610	9610	53
481	20230714	120500	271138550	9600	9620	9620	9600	126
482	20230714	120400	269928140	9620	9620	9620	9620	1
483	20230714	120300	269918520	9610	9610	9610	9610	1
484	20230714	120200	269908910	9610	9610	9610	9610	62
485	20230714	120100	269313090	9620	9620	9620	9620	0
486	20230714	120000	269313090	9620	9620	9620	9620	60
487	20230714	115900	268735890	9620	9620	9620	9620	1
488	20230714	115800	268726270	9620	9620	9620	9620	350
489	20230714	115700	265359270	9620	9620	9620	9620	35
490	20230714	115600	265022570	9620	9620	9620	9620	0
491	20230714	115500	265022570	9620	9610	9620	9610	78
492	20230714	115400	264272970	9600	9600	9600	9600	0
493	20230714	115300	264272970	9600	9610	9610	9600	66
494	20230714	115200	263639360	9620	9620	9620	9620	61
495	20230714	115100	263052540	9600	9600	9600	9600	63
496	20230714	115000	262447740	9600	9630	9630	9600	2664
497	20230714	114900	236857550	9640	9640	9640	9640	0
498	20230714	114800	236857550	9640	9640	9640	9640	10
499	20230714	114700	236761150	9620	9630	9630	9620	103
500	20230714	114600	235769890	9630	9620	9630	9620	61
501	20230714	114500	235182980	9630	9630	9630	9630	7
502	20230714	114400	235115570	9630	9630	9630	9630	50
503	20230714	114300	234634070	9620	9620	9620	9620	81
504	20230714	114200	233854850	9620	9620	9620	9620	33
505	20230714	114100	233537390	9620	9610	9630	9610	83
506	20230714	114000	232738430	9610	9620	9620	9610	27
507	20230714	113900	232478950	9620	9630	9630	9620	83
508	20230714	113800	231680450	9630	9630	9640	9630	82
509	20230714	113700	230890420	9640	9640	9640	9640	0
510	20230714	113600	230890420	9640	9620	9640	9620	64
511	20230714	113500	230274720	9620	9620	9620	9620	0
512	20230714	113400	230274720	9620	9620	9620	9620	117
513	20230714	113300	229149180	9630	9630	9630	9630	56
514	20230714	113200	228609900	9620	9620	9620	9620	63
515	20230714	113100	228003840	9620	9620	9620	9620	35
516	20230714	113000	227667140	9630	9630	9630	9630	61
517	20230714	112900	227079710	9610	9610	9610	9610	0
518	20230714	112800	227079710	9610	9640	9640	9600	1238
519	20230714	112700	215174210	9640	9630	9640	9630	510
520	20230714	112600	210262810	9630	9630	9630	9630	87
521	20230714	112500	209425000	9630	9630	9630	9630	58
522	20230714	112400	208866460	9620	9630	9630	9620	763
523	20230714	112300	201519400	9630	9630	9630	9630	56
524	20230714	112200	200980120	9630	9630	9630	9630	18
525	20230714	112100	200806780	9620	9620	9620	9620	52
526	20230714	112000	200306540	9630	9640	9640	9630	46
527	20230714	111900	199863550	9620	9620	9620	9620	20
528	20230714	111800	199671150	9620	9620	9620	9620	0
529	20230714	111700	199671150	9620	9620	9620	9620	77
530	20230714	111600	198930410	9610	9630	9630	9610	492
531	20230714	111500	194201030	9610	9610	9610	9610	0
532	20230714	111400	194201030	9610	9620	9620	9610	94
533	20230714	111300	193297590	9630	9650	9650	9630	108
534	20230714	111200	192256890	9660	9660	9660	9660	0
535	20230714	111100	192256890	9660	9660	9660	9660	40
536	20230714	111000	191870490	9650	9650	9650	9650	0
537	20230714	110900	191870490	9650	9660	9660	9650	118
538	20230714	110800	190731240	9660	9660	9660	9660	4
539	20230714	110700	190692600	9660	9660	9660	9660	0
540	20230714	110600	190692600	9660	9660	9660	9660	61
541	20230714	110500	190103340	9650	9660	9660	9650	36
542	20230714	110400	189755930	9670	9670	9670	9670	0
543	20230714	110300	189755930	9670	9670	9670	9670	25
544	20230714	110200	189514180	9670	9660	9700	9660	1076
545	20230714	110100	179116410	9660	9670	9700	9660	224
546	20230714	110000	176949170	9660	9660	9660	9620	167
547	20230714	105900	175339460	9640	9640	9640	9640	33
548	20230714	105800	175021340	9640	9610	9660	9610	316
549	20230714	105700	171976380	9620	9620	9620	9620	3
550	20230714	105600	171947520	9600	9600	9600	9600	0
551	20230714	105500	171947520	9600	9610	9610	9600	21
552	20230714	105400	171745770	9620	9610	9620	9610	66
553	20230714	105300	171111480	9610	9610	9610	9610	0
554	20230714	105200	171111480	9610	9600	9610	9600	154
555	20230714	105100	169632210	9610	9610	9610	9610	9
556	20230714	105000	169545720	9610	9620	9620	9600	72
557	20230714	104900	168853440	9610	9610	9610	9610	0
558	20230714	104800	168853440	9610	9600	9610	9600	138
559	20230714	104700	167527910	9610	9610	9610	9610	57
560	20230714	104600	166980140	9600	9600	9600	9600	63
561	20230714	104500	166375340	9590	9600	9600	9590	103
562	20230714	104400	165387180	9610	9610	9610	9610	56
563	20230714	104300	164849020	9600	9600	9600	9600	18
564	20230714	104200	164676220	9590	9600	9600	9590	545
565	20230714	104100	159449220	9600	9590	9600	9590	42
566	20230714	104000	159046190	9600	9600	9600	9600	19
567	20230714	103900	158863790	9600	9600	9600	9600	56
568	20230714	103800	158326190	9590	9590	9590	9590	400
569	20230714	103700	154490190	9590	9590	9590	9590	34
570	20230714	103600	154164130	9590	9600	9600	9590	107
571	20230714	103500	153137320	9600	9600	9600	9600	41
572	20230714	103400	152743720	9600	9600	9600	9600	20
573	20230714	103300	152551720	9590	9590	9590	9590	12
574	20230714	103200	152436640	9590	9610	9610	9590	31
575	20230714	103100	152139320	9600	9610	9610	9600	64
576	20230714	103000	151524910	9590	9590	9600	9590	118
577	20230714	102900	150393260	9590	9600	9600	9590	32
578	20230714	102800	150086210	9600	9600	9600	9600	32
579	20230714	102700	149779010	9590	9590	9610	9590	156
580	20230714	102600	148282860	9590	9590	9600	9590	35
581	20230714	102500	147947150	9590	9590	9590	9590	52
582	20230714	102400	147448470	9590	9590	9600	9590	36
583	20230714	102300	147103200	9590	9590	9600	9590	151
584	20230714	102200	145654610	9590	9600	9610	9590	163
585	20230714	102100	144090950	9600	9590	9600	9590	42
586	20230714	102000	143687870	9590	9590	9590	9590	37
587	20230714	101900	143333040	9590	9590	9610	9590	295
588	20230714	101800	140503800	9590	9600	9610	9590	101
589	20230714	101700	139534230	9600	9600	9600	9600	793
590	20230714	101600	131921430	9600	9610	9610	9600	592
591	20230714	101500	126232470	9610	9610	9620	9610	69
592	20230714	101400	125569080	9610	9610	9620	9610	52
593	20230714	101300	125069300	9610	9610	9610	9610	30
594	20230714	101200	124781000	9610	9600	9610	9600	143
595	20230714	101100	123407700	9600	9600	9610	9600	43
596	20230714	101000	122994890	9600	9600	9600	9600	55
597	20230714	100900	122466890	9600	9600	9610	9600	42
598	20230714	100800	122063680	9610	9610	9610	9610	1002
599	20230714	100700	112434460	9610	9610	9620	9610	43
600	20230714	100600	112021180	9610	9610	9610	9610	32
601	20230714	100500	111713660	9610	9610	9610	9610	42
602	20230714	100400	111310040	9610	9610	9620	9610	108
603	20230714	100300	110272150	9610	9610	9620	9610	44
604	20230714	100200	109849260	9610	9610	9620	9610	80
605	20230714	100100	109080450	9610	9610	9620	9610	45
606	20230714	100000	108647980	9610	9610	9620	9610	100
607	20230714	095900	107686970	9610	9620	9620	9610	278
608	20230714	095800	105015340	9610	9610	9620	9610	44
609	20230714	095700	104592430	9610	9610	9620	9610	110
610	20230714	095600	103535300	9610	9610	9610	9610	33
611	20230714	095500	103218170	9610	9610	9620	9610	69
612	20230714	095400	102554810	9610	9620	9620	9610	40
613	20230714	095300	102170330	9610	9610	9620	9610	143
614	20230714	095200	100796040	9610	9610	9620	9610	32
615	20230714	095100	100488500	9610	9610	9620	9610	50
616	20230714	095000	100007940	9610	9610	9610	9610	37
617	20230714	094900	99652370	9610	9610	9620	9610	103
618	20230714	094800	98662490	9610	9610	9620	9610	38
619	20230714	094700	98297280	9610	9610	9620	9610	47
620	20230714	094600	97845550	9620	9610	9620	9610	46
621	20230714	094500	97403310	9610	9610	9630	9610	101
622	20230714	094400	96431940	9610	9620	9620	9610	192
623	20230714	094300	94584960	9620	9610	9630	9610	45
624	20230714	094200	94152100	9610	9620	9630	9610	33
625	20230714	094100	93834850	9610	9620	9630	9610	622
626	20230714	094000	87852090	9620	9620	9620	9620	109
627	20230714	093900	86803510	9620	9630	9630	9620	31
628	20230714	093800	86505160	9630	9620	9630	9620	108
629	20230714	093700	85465950	9630	9620	9630	9620	112
630	20230714	093600	84388380	9620	9620	9630	9620	43
631	20230714	093500	83974710	9640	9640	9640	9620	65
632	20230714	093400	83348470	9620	9620	9630	9620	106
633	20230714	093300	82328690	9620	9620	9640	9620	107
634	20230714	093200	81298330	9620	9640	9640	9620	34
635	20230714	093100	80970780	9630	9610	9640	9610	25
636	20230714	093000	80730180	9620	9630	9630	9610	142
637	20230714	092900	79364390	9630	9610	9630	9610	31
638	20230714	092800	79066100	9610	9610	9630	9610	16
639	20230714	092700	78912250	9610	9630	9640	9610	950
640	20230714	092600	69773500	9630	9630	9640	9630	70
641	20230714	092500	69099370	9630	9630	9630	9630	23
642	20230714	092400	68877880	9640	9630	9640	9630	93
643	20230714	092300	67982250	9630	9650	9670	9630	104
644	20230714	092200	66979460	9640	9640	9660	9640	76
645	20230714	092100	66246740	9650	9660	9670	9640	1122
646	20230714	092000	55412990	9660	9660	9670	9660	26
647	20230714	091900	55161730	9660	9660	9670	9660	176
648	20230714	091800	53460470	9660	9670	9670	9660	114
649	20230714	091700	52358120	9670	9670	9670	9670	11
650	20230714	091600	52251750	9670	9660	9680	9660	22
651	20230714	091500	52039020	9670	9670	9670	9660	72
652	20230714	091400	51343420	9660	9660	9660	9660	23
653	20230714	091300	51121240	9660	9660	9660	9660	113
654	20230714	091200	50029660	9660	9660	9670	9650	1552
655	20230714	091100	35048540	9660	9660	9660	9660	81
656	20230714	091000	34266080	9660	9670	9690	9660	12
657	20230714	090900	34150080	9660	9660	9660	9660	14
658	20230714	090800	34014840	9660	9650	9670	9650	21
659	20230714	090700	33811910	9650	9660	9660	9650	575
660	20230714	090600	28258150	9660	9650	9660	9650	13
661	20230714	090500	28132600	9660	9670	9670	9660	143
662	20230714	090400	26751210	9660	9660	9660	9660	573
663	20230714	090300	21216030	9660	9690	9690	9660	1022
664	20230714	090200	11334840	9700	9700	9700	9700	8
665	20230714	090100	11257240	9700	9690	9720	9690	122
666	20230714	090000	10073720	9680	9700	9700	9680	1039