KissMeData/264900/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	203800	170847220	8890	8890	8890	8890	164
3	20230714	203700	170847220	8890	8890	8890	8890	0
4	20230714	203600	170847220	8890	8890	8890	8890	0
5	20230714	203500	170847220	8890	8890	8890	8890	0
6	20230714	203400	170847220	8890	8890	8890	8890	0
7	20230714	203300	170847220	8890	8890	8890	8890	0
8	20230714	203200	170847220	8890	8890	8890	8890	0
9	20230714	203100	170847220	8890	8890	8890	8890	0
10	20230714	203000	170847220	8890	8890	8890	8890	0
11	20230714	202900	170847220	8890	8890	8890	8890	0
12	20230714	202800	170847220	8890	8890	8890	8890	0
13	20230714	202700	170847220	8890	8890	8890	8890	0
14	20230714	202600	170847220	8890	8890	8890	8890	0
15	20230714	202500	170847220	8890	8890	8890	8890	0
16	20230714	202400	170847220	8890	8890	8890	8890	0
17	20230714	202300	170847220	8890	8890	8890	8890	0
18	20230714	202200	170847220	8890	8890	8890	8890	0
19	20230714	202100	170847220	8890	8890	8890	8890	0
20	20230714	202000	170847220	8890	8890	8890	8890	0
21	20230714	201900	170847220	8890	8890	8890	8890	0
22	20230714	201800	170847220	8890	8890	8890	8890	0
23	20230714	201700	170847220	8890	8890	8890	8890	0
24	20230714	201600	170847220	8890	8890	8890	8890	0
25	20230714	201500	170847220	8890	8890	8890	8890	0
26	20230714	201400	170847220	8890	8890	8890	8890	0
27	20230714	201300	170847220	8890	8890	8890	8890	0
28	20230714	201200	170847220	8890	8890	8890	8890	0
29	20230714	201100	170847220	8890	8890	8890	8890	0
30	20230714	201000	170847220	8890	8890	8890	8890	0
31	20230714	200900	170847220	8890	8890	8890	8890	0
32	20230714	200800	170847220	8890	8890	8890	8890	164
33	20230714	200700	170847220	8890	8890	8890	8890	0
34	20230714	200600	170847220	8890	8890	8890	8890	0
35	20230714	200500	170847220	8890	8890	8890	8890	0
36	20230714	200400	170847220	8890	8890	8890	8890	0
37	20230714	200300	170847220	8890	8890	8890	8890	0
38	20230714	200200	170847220	8890	8890	8890	8890	0
39	20230714	200100	170847220	8890	8890	8890	8890	0
40	20230714	200000	170847220	8890	8890	8890	8890	0
41	20230714	195900	170847220	8890	8890	8890	8890	0
42	20230714	195800	170847220	8890	8890	8890	8890	0
43	20230714	195700	170847220	8890	8890	8890	8890	0
44	20230714	195600	170847220	8890	8890	8890	8890	0
45	20230714	195500	170847220	8890	8890	8890	8890	0
46	20230714	195400	170847220	8890	8890	8890	8890	0
47	20230714	195300	170847220	8890	8890	8890	8890	0
48	20230714	195200	170847220	8890	8890	8890	8890	0
49	20230714	195100	170847220	8890	8890	8890	8890	0
50	20230714	195000	170847220	8890	8890	8890	8890	0
51	20230714	194900	170847220	8890	8890	8890	8890	0
52	20230714	194800	170847220	8890	8890	8890	8890	0
53	20230714	194700	170847220	8890	8890	8890	8890	0
54	20230714	194600	170847220	8890	8890	8890	8890	0
55	20230714	194500	170847220	8890	8890	8890	8890	0
56	20230714	194400	170847220	8890	8890	8890	8890	0
57	20230714	194300	170847220	8890	8890	8890	8890	0
58	20230714	194200	170847220	8890	8890	8890	8890	0
59	20230714	194100	170847220	8890	8890	8890	8890	0
60	20230714	194000	170847220	8890	8890	8890	8890	0
61	20230714	193900	170847220	8890	8890	8890	8890	0
62	20230714	193800	170847220	8890	8890	8890	8890	164
63	20230714	193700	170847220	8890	8890	8890	8890	0
64	20230714	193600	170847220	8890	8890	8890	8890	0
65	20230714	193500	170847220	8890	8890	8890	8890	0
66	20230714	193400	170847220	8890	8890	8890	8890	0
67	20230714	193300	170847220	8890	8890	8890	8890	0
68	20230714	193200	170847220	8890	8890	8890	8890	0
69	20230714	193100	170847220	8890	8890	8890	8890	0
70	20230714	193000	170847220	8890	8890	8890	8890	0
71	20230714	192900	170847220	8890	8890	8890	8890	0
72	20230714	192800	170847220	8890	8890	8890	8890	0
73	20230714	192700	170847220	8890	8890	8890	8890	0
74	20230714	192600	170847220	8890	8890	8890	8890	0
75	20230714	192500	170847220	8890	8890	8890	8890	0
76	20230714	192400	170847220	8890	8890	8890	8890	0
77	20230714	192300	170847220	8890	8890	8890	8890	0
78	20230714	192200	170847220	8890	8890	8890	8890	0
79	20230714	192100	170847220	8890	8890	8890	8890	0
80	20230714	192000	170847220	8890	8890	8890	8890	0
81	20230714	191900	170847220	8890	8890	8890	8890	0
82	20230714	191800	170847220	8890	8890	8890	8890	0
83	20230714	191700	170847220	8890	8890	8890	8890	0
84	20230714	191600	170847220	8890	8890	8890	8890	0
85	20230714	191500	170847220	8890	8890	8890	8890	0
86	20230714	191400	170847220	8890	8890	8890	8890	0
87	20230714	191300	170847220	8890	8890	8890	8890	0
88	20230714	191200	170847220	8890	8890	8890	8890	0
89	20230714	191100	170847220	8890	8890	8890	8890	0
90	20230714	191000	170847220	8890	8890	8890	8890	0
91	20230714	190900	170847220	8890	8890	8890	8890	0
92	20230714	190800	170847220	8890	8890	8890	8890	164
93	20230714	190700	170847220	8890	8890	8890	8890	0
94	20230714	190600	170847220	8890	8890	8890	8890	0
95	20230714	190500	170847220	8890	8890	8890	8890	0
96	20230714	190400	170847220	8890	8890	8890	8890	0
97	20230714	190300	170847220	8890	8890	8890	8890	0
98	20230714	190200	170847220	8890	8890	8890	8890	0
99	20230714	190100	170847220	8890	8890	8890	8890	0
100	20230714	190000	170847220	8890	8890	8890	8890	0
101	20230714	185900	170847220	8890	8890	8890	8890	0
102	20230714	185800	170847220	8890	8890	8890	8890	0
103	20230714	185700	170847220	8890	8890	8890	8890	0
104	20230714	185600	170847220	8890	8890	8890	8890	0
105	20230714	185500	170847220	8890	8890	8890	8890	0
106	20230714	185400	170847220	8890	8890	8890	8890	0
107	20230714	185300	170847220	8890	8890	8890	8890	0
108	20230714	185200	170847220	8890	8890	8890	8890	0
109	20230714	185100	170847220	8890	8890	8890	8890	0
110	20230714	185000	170847220	8890	8890	8890	8890	0
111	20230714	184900	170847220	8890	8890	8890	8890	0
112	20230714	184800	170847220	8890	8890	8890	8890	0
113	20230714	184700	170847220	8890	8890	8890	8890	0
114	20230714	184600	170847220	8890	8890	8890	8890	0
115	20230714	184500	170847220	8890	8890	8890	8890	0
116	20230714	184400	170847220	8890	8890	8890	8890	0
117	20230714	184300	170847220	8890	8890	8890	8890	0
118	20230714	184200	170847220	8890	8890	8890	8890	0
119	20230714	184100	170847220	8890	8890	8890	8890	0
120	20230714	184000	170847220	8890	8890	8890	8890	0
121	20230714	183900	170847220	8890	8890	8890	8890	0
122	20230714	183800	170847220	8890	8890	8890	8890	164
123	20230714	183700	170847220	8890	8890	8890	8890	0
124	20230714	183600	170847220	8890	8890	8890	8890	0
125	20230714	183500	170847220	8890	8890	8890	8890	0
126	20230714	183400	170847220	8890	8890	8890	8890	0
127	20230714	183300	170847220	8890	8890	8890	8890	0
128	20230714	183200	170847220	8890	8890	8890	8890	0
129	20230714	183100	170847220	8890	8890	8890	8890	0
130	20230714	183000	170847220	8890	8890	8890	8890	0
131	20230714	182900	170847220	8890	8890	8890	8890	0
132	20230714	182800	170847220	8890	8890	8890	8890	0
133	20230714	182700	170847220	8890	8890	8890	8890	0
134	20230714	182600	170847220	8890	8890	8890	8890	0
135	20230714	182500	170847220	8890	8890	8890	8890	0
136	20230714	182400	170847220	8890	8890	8890	8890	0
137	20230714	182300	170847220	8890	8890	8890	8890	0
138	20230714	182200	170847220	8890	8890	8890	8890	0
139	20230714	182100	170847220	8890	8890	8890	8890	0
140	20230714	182000	170847220	8890	8890	8890	8890	0
141	20230714	181900	170847220	8890	8890	8890	8890	0
142	20230714	181800	170847220	8890	8890	8890	8890	0
143	20230714	181700	170847220	8890	8890	8890	8890	0
144	20230714	181600	170847220	8890	8890	8890	8890	0
145	20230714	181500	170847220	8890	8890	8890	8890	0
146	20230714	181400	170847220	8890	8890	8890	8890	0
147	20230714	181300	170847220	8890	8890	8890	8890	0
148	20230714	181200	170847220	8890	8890	8890	8890	0
149	20230714	181100	170847220	8890	8890	8890	8890	0
150	20230714	181000	170847220	8890	8890	8890	8890	0
151	20230714	180900	170847220	8890	8890	8890	8890	0
152	20230714	180800	170847220	8890	8890	8890	8890	164
153	20230714	180700	170847220	8890	8890	8890	8890	0
154	20230714	180600	170847220	8890	8890	8890	8890	0
155	20230714	180500	170847220	8890	8890	8890	8890	0
156	20230714	180400	170847220	8890	8890	8890	8890	0
157	20230714	180300	170847220	8890	8890	8890	8890	0
158	20230714	180200	170847220	8890	8890	8890	8890	0
159	20230714	180100	170847220	8890	8890	8890	8890	0
160	20230714	180000	170847220	8890	8890	8890	8890	0
161	20230714	175900	170847220	8890	8890	8890	8890	0
162	20230714	175800	170847220	8890	8890	8890	8890	0
163	20230714	175700	170847220	8890	8890	8890	8890	0
164	20230714	175600	170847220	8890	8890	8890	8890	0
165	20230714	175500	170847220	8890	8890	8890	8890	0
166	20230714	175400	170847220	8890	8890	8890	8890	0
167	20230714	175300	170847220	8890	8890	8890	8890	0
168	20230714	175200	170847220	8890	8890	8890	8890	0
169	20230714	175100	170847220	8890	8890	8890	8890	0
170	20230714	175000	170847220	8890	8890	8890	8890	0
171	20230714	174900	170847220	8890	8890	8890	8890	0
172	20230714	174800	170847220	8890	8890	8890	8890	0
173	20230714	174700	170847220	8890	8890	8890	8890	0
174	20230714	174600	170847220	8890	8890	8890	8890	0
175	20230714	174500	170847220	8890	8890	8890	8890	0
176	20230714	174400	170847220	8890	8890	8890	8890	0
177	20230714	174300	170847220	8890	8890	8890	8890	0
178	20230714	174200	170847220	8890	8890	8890	8890	0
179	20230714	174100	170847220	8890	8890	8890	8890	0
180	20230714	174000	170847220	8890	8890	8890	8890	0
181	20230714	173900	170847220	8890	8890	8890	8890	0
182	20230714	173800	170847220	8890	8890	8890	8890	164
183	20230714	173700	170847220	8890	8890	8890	8890	0
184	20230714	173600	170847220	8890	8890	8890	8890	0
185	20230714	173500	170847220	8890	8890	8890	8890	0
186	20230714	173400	170847220	8890	8890	8890	8890	0
187	20230714	173300	170847220	8890	8890	8890	8890	0
188	20230714	173200	170847220	8890	8890	8890	8890	0
189	20230714	173100	170847220	8890	8890	8890	8890	0
190	20230714	173000	170847220	8890	8890	8890	8890	0
191	20230714	172900	170847220	8890	8890	8890	8890	0
192	20230714	172800	170847220	8890	8890	8890	8890	0
193	20230714	172700	170847220	8890	8890	8890	8890	0
194	20230714	172600	170847220	8890	8890	8890	8890	0
195	20230714	172500	170847220	8890	8890	8890	8890	0
196	20230714	172400	170847220	8890	8890	8890	8890	0
197	20230714	172300	170847220	8890	8890	8890	8890	0
198	20230714	172200	170847220	8890	8890	8890	8890	0
199	20230714	172100	170847220	8890	8890	8890	8890	0
200	20230714	172000	170847220	8890	8890	8890	8890	0
201	20230714	171900	170847220	8890	8890	8890	8890	0
202	20230714	171800	170847220	8890	8890	8890	8890	0
203	20230714	171700	170847220	8890	8890	8890	8890	0
204	20230714	171600	170847220	8890	8890	8890	8890	0
205	20230714	171500	170847220	8890	8890	8890	8890	0
206	20230714	171400	170847220	8890	8890	8890	8890	0
207	20230714	171300	170847220	8890	8890	8890	8890	0
208	20230714	171200	170847220	8890	8890	8890	8890	0
209	20230714	171100	170847220	8890	8890	8890	8890	0
210	20230714	171000	170847220	8890	8890	8890	8890	0
211	20230714	170900	170847220	8890	8890	8890	8890	0
212	20230714	170800	170847220	8890	8890	8890	8890	164
213	20230714	170700	170847220	8890	8890	8890	8890	0
214	20230714	170600	170847220	8890	8890	8890	8890	0
215	20230714	170500	170847220	8890	8890	8890	8890	0
216	20230714	170400	170847220	8890	8890	8890	8890	0
217	20230714	170300	170847220	8890	8890	8890	8890	0
218	20230714	170200	170847220	8890	8890	8890	8890	0
219	20230714	170100	170847220	8890	8890	8890	8890	0
220	20230714	170000	170847220	8890	8890	8890	8890	0
221	20230714	165900	170847220	8890	8890	8890	8890	0
222	20230714	165800	170847220	8890	8890	8890	8890	0
223	20230714	165700	170847220	8890	8890	8890	8890	0
224	20230714	165600	170847220	8890	8890	8890	8890	0
225	20230714	165500	170847220	8890	8890	8890	8890	0
226	20230714	165400	170847220	8890	8890	8890	8890	0
227	20230714	165300	170847220	8890	8890	8890	8890	0
228	20230714	165200	170847220	8890	8890	8890	8890	0
229	20230714	165100	170847220	8890	8890	8890	8890	0
230	20230714	165000	170847220	8890	8890	8890	8890	0
231	20230714	164900	170847220	8890	8890	8890	8890	0
232	20230714	164800	170847220	8890	8890	8890	8890	0
233	20230714	164700	170847220	8890	8890	8890	8890	0
234	20230714	164600	170847220	8890	8890	8890	8890	0
235	20230714	164500	170847220	8890	8890	8890	8890	0
236	20230714	164400	170847220	8890	8890	8890	8890	0
237	20230714	164300	170847220	8890	8890	8890	8890	0
238	20230714	164200	170847220	8890	8890	8890	8890	0
239	20230714	164100	170847220	8890	8890	8890	8890	0
240	20230714	164000	170847220	8890	8890	8890	8890	0
241	20230714	163900	170847220	8890	8890	8890	8890	0
242	20230714	163800	170847220	8890	8890	8890	8890	164
243	20230714	163700	170847220	8890	8890	8890	8890	0
244	20230714	163600	170847220	8890	8890	8890	8890	0
245	20230714	163500	170847220	8890	8890	8890	8890	0
246	20230714	163400	170847220	8890	8890	8890	8890	0
247	20230714	163300	170847220	8890	8890	8890	8890	0
248	20230714	163200	170847220	8890	8890	8890	8890	0
249	20230714	163100	170847220	8890	8890	8890	8890	0
250	20230714	163000	170847220	8890	8890	8890	8890	0
251	20230714	162900	170847220	8890	8890	8890	8890	0
252	20230714	162800	170847220	8890	8890	8890	8890	0
253	20230714	162700	170847220	8890	8890	8890	8890	0
254	20230714	162600	170847220	8890	8890	8890	8890	0
255	20230714	162500	170847220	8890	8890	8890	8890	0
256	20230714	162400	170847220	8890	8890	8890	8890	0
257	20230714	162300	170847220	8890	8890	8890	8890	0
258	20230714	162200	170847220	8890	8890	8890	8890	0
259	20230714	162100	170847220	8890	8890	8890	8890	0
260	20230714	162000	170847220	8890	8890	8890	8890	0
261	20230714	161900	170847220	8890	8890	8890	8890	0
262	20230714	161800	170847220	8890	8890	8890	8890	0
263	20230714	161700	170847220	8890	8890	8890	8890	0
264	20230714	161600	170847220	8890	8890	8890	8890	0
265	20230714	161500	170847220	8890	8890	8890	8890	0
266	20230714	161400	170847220	8890	8890	8890	8890	0
267	20230714	161300	170847220	8890	8890	8890	8890	0
268	20230714	161200	170847220	8890	8890	8890	8890	0
269	20230714	161100	170847220	8890	8890	8890	8890	0
270	20230714	161000	170847220	8890	8890	8890	8890	0
271	20230714	160900	170847220	8890	8890	8890	8890	0
272	20230714	160800	170847220	8890	8890	8890	8890	164
273	20230714	160700	170847220	8890	8890	8890	8890	0
274	20230714	160600	170847220	8890	8890	8890	8890	0
275	20230714	160500	170847220	8890	8890	8890	8890	0
276	20230714	160400	170847220	8890	8890	8890	8890	0
277	20230714	160300	170847220	8890	8890	8890	8890	0
278	20230714	160200	170847220	8890	8890	8890	8890	0
279	20230714	160100	170847220	8890	8890	8890	8890	0
280	20230714	160000	170847220	8890	8890	8890	8890	0
281	20230714	155900	170847220	8890	8890	8890	8890	0
282	20230714	155800	170847220	8890	8890	8890	8890	0
283	20230714	155700	170847220	8890	8890	8890	8890	0
284	20230714	155600	170847220	8890	8890	8890	8890	0
285	20230714	155500	170847220	8890	8890	8890	8890	0
286	20230714	155400	170847220	8890	8890	8890	8890	0
287	20230714	155300	170847220	8890	8890	8890	8890	0
288	20230714	155200	170847220	8890	8890	8890	8890	0
289	20230714	155100	170847220	8890	8890	8890	8890	0
290	20230714	155000	170847220	8890	8890	8890	8890	0
291	20230714	154900	170847220	8890	8890	8890	8890	0
292	20230714	154800	170847220	8890	8890	8890	8890	0
293	20230714	154700	170847220	8890	8890	8890	8890	0
294	20230714	154600	170847220	8890	8890	8890	8890	0
295	20230714	154500	170847220	8890	8890	8890	8890	0
296	20230714	154400	170847220	8890	8890	8890	8890	0
297	20230714	154300	170847220	8890	8890	8890	8890	0
298	20230714	154200	170847220	8890	8890	8890	8890	0
299	20230714	154100	170847220	8890	8890	8890	8890	0
300	20230714	154000	170847220	8890	8890	8890	8890	0
301	20230714	153900	170847220	8890	8890	8890	8890	0
302	20230714	153800	170847220	8890	8890	8890	8890	164
303	20230714	153700	170847220	8890	8890	8890	8890	0
304	20230714	153600	170847220	8890	8890	8890	8890	0
305	20230714	153500	170847220	8890	8890	8890	8890	0
306	20230714	153400	170847220	8890	8890	8890	8890	0
307	20230714	153300	170847220	8890	8890	8890	8890	0
308	20230714	153200	170847220	8890	8890	8890	8890	0
309	20230714	153100	170847220	8890	8890	8890	8890	0
310	20230714	153000	170847220	8890	8890	8890	8890	164
311	20230714	152900	169389260	8860	8860	8860	8860	0
312	20230714	152800	169389260	8860	8860	8860	8860	0
313	20230714	152700	169389260	8860	8860	8860	8860	0
314	20230714	152600	169389260	8860	8860	8860	8860	0
315	20230714	152500	169389260	8860	8860	8860	8860	0
316	20230714	152400	169389260	8860	8860	8860	8860	0
317	20230714	152300	169389260	8860	8860	8860	8860	0
318	20230714	152200	169389260	8860	8860	8860	8860	0
319	20230714	152100	169389260	8860	8860	8860	8860	0
320	20230714	152000	169389260	8860	8860	8860	8860	0
321	20230714	151900	169389260	8860	8860	8860	8860	30
322	20230714	151800	169123460	8870	8870	8870	8870	5
323	20230714	151700	169079110	8870	8870	8870	8870	0
324	20230714	151600	169079110	8870	8870	8870	8870	0
325	20230714	151500	169079110	8870	8870	8870	8870	0
326	20230714	151400	169079110	8870	8870	8870	8870	108
327	20230714	151300	168121150	8880	8880	8880	8880	100
328	20230714	151200	167233150	8890	8890	8890	8890	0
329	20230714	151100	167233150	8890	8890	8890	8890	2
330	20230714	151000	167215370	8890	8890	8890	8890	0
331	20230714	150900	167215370	8890	8890	8890	8890	0
332	20230714	150800	167215370	8890	8890	8890	8890	0
333	20230714	150700	167215370	8890	8890	8890	8890	0
334	20230714	150600	167215370	8890	8890	8890	8890	0
335	20230714	150500	167215370	8890	8890	8890	8890	11
336	20230714	150400	167117580	8860	8860	8860	8860	3
337	20230714	150300	167091000	8850	8890	8890	8850	2
338	20230714	150200	167073260	8890	8890	8890	8890	0
339	20230714	150100	167073260	8890	8890	8890	8890	0
340	20230714	150000	167073260	8890	8890	8890	8890	0
341	20230714	145900	167073260	8890	8890	8890	8890	2
342	20230714	145800	167055480	8890	8890	8890	8890	1
343	20230714	145700	167046590	8890	8890	8890	8890	0
344	20230714	145600	167046590	8890	8890	8890	8890	116
345	20230714	145500	166015350	8890	8890	8890	8890	0
346	20230714	145400	166015350	8890	8890	8890	8890	0
347	20230714	145300	166015350	8890	8890	8890	8890	0
348	20230714	145200	166015350	8890	8890	8890	8890	0
349	20230714	145100	166015350	8890	8890	8890	8890	1
350	20230714	145000	166006460	8890	8890	8890	8890	0
351	20230714	144900	166006460	8890	8890	8890	8890	24
352	20230714	144800	165793100	8890	8890	8890	8890	0
353	20230714	144700	165793100	8890	8890	8890	8890	0
354	20230714	144600	165793100	8890	8890	8890	8890	0
355	20230714	144500	165793100	8890	8890	8890	8890	0
356	20230714	144400	165793100	8890	8890	8890	8890	0
357	20230714	144300	165793100	8890	8890	8890	8890	0
358	20230714	144200	165793100	8890	8890	8890	8890	0
359	20230714	144100	165793100	8890	8890	8890	8890	0
360	20230714	144000	165793100	8890	8890	8890	8890	10
361	20230714	143900	165704200	8890	8890	8890	8890	0
362	20230714	143800	165704200	8890	8890	8890	8890	0
363	20230714	143700	165704200	8890	8890	8890	8890	0
364	20230714	143600	165704200	8890	8880	8890	8880	5
365	20230714	143500	165659780	8850	8850	8850	8850	0
366	20230714	143400	165659780	8850	8850	8850	8850	0
367	20230714	143300	165659780	8850	8850	8850	8850	514
368	20230714	143200	161110880	8840	8850	8850	8840	594
369	20230714	143100	155857610	8850	8850	8850	8850	0
370	20230714	143000	155857610	8850	8850	8850	8850	0
371	20230714	142900	155857610	8850	8850	8850	8850	0
372	20230714	142800	155857610	8850	8850	8850	8850	0
373	20230714	142700	155857610	8850	8850	8850	8850	0
374	20230714	142600	155857610	8850	8850	8850	8850	0
375	20230714	142500	155857610	8850	8850	8850	8850	0
376	20230714	142400	155857610	8850	8850	8850	8850	0
377	20230714	142300	155857610	8850	8850	8850	8850	0
378	20230714	142200	155857610	8850	8850	8850	8850	80
379	20230714	142100	155149610	8890	8890	8890	8890	0
380	20230714	142000	155149610	8890	8890	8890	8890	0
381	20230714	141900	155149610	8890	8890	8890	8890	0
382	20230714	141800	155149610	8890	8890	8890	8890	0
383	20230714	141700	155149610	8890	8890	8890	8890	1
384	20230714	141600	155140720	8890	8880	8890	8880	20
385	20230714	141500	154962940	8850	8850	8850	8850	0
386	20230714	141400	154962940	8850	8880	8880	8850	21
387	20230714	141300	154776490	8880	8880	8880	8880	0
388	20230714	141200	154776490	8880	8880	8880	8880	0
389	20230714	141100	154776490	8880	8880	8880	8880	0
390	20230714	141000	154776490	8880	8880	8880	8880	40
391	20230714	140900	154421290	8850	8850	8850	8850	0
392	20230714	140800	154421290	8850	8850	8850	8850	0
393	20230714	140700	154421290	8850	8850	8850	8850	0
394	20230714	140600	154421290	8850	8850	8850	8850	0
395	20230714	140500	154421290	8850	8850	8850	8850	0
396	20230714	140400	154421290	8850	8850	8850	8850	73
397	20230714	140300	153775240	8860	8860	8860	8860	34
398	20230714	140200	153474000	8860	8860	8860	8860	1
399	20230714	140100	153465140	8850	8850	8850	8850	0
400	20230714	140000	153465140	8850	8840	8850	8840	672
401	20230714	135900	147520170	8850	8850	8850	8850	0
402	20230714	135800	147520170	8850	8850	8850	8850	6
403	20230714	135700	147467070	8850	8850	8850	8850	0
404	20230714	135600	147467070	8850	8850	8850	8850	0
405	20230714	135500	147467070	8850	8850	8850	8850	1
406	20230714	135400	147458220	8850	8850	8850	8850	0
407	20230714	135300	147458220	8850	8850	8850	8850	0
408	20230714	135200	147458220	8850	8850	8850	8850	300
409	20230714	135100	144803220	8850	8850	8850	8850	0
410	20230714	135000	144803220	8850	8850	8850	8850	30
411	20230714	134900	144537720	8870	8870	8870	8870	0
412	20230714	134800	144537720	8870	8870	8870	8870	0
413	20230714	134700	144537720	8870	8870	8870	8870	0
414	20230714	134600	144537720	8870	8870	8870	8870	0
415	20230714	134500	144537720	8870	8870	8870	8870	0
416	20230714	134400	144537720	8870	8870	8870	8870	0
417	20230714	134300	144537720	8870	8870	8870	8870	0
418	20230714	134200	144537720	8870	8870	8870	8870	0
419	20230714	134100	144537720	8870	8870	8870	8870	0
420	20230714	134000	144537720	8870	8860	8870	8860	2
421	20230714	133900	144519990	8850	8850	8850	8850	11
422	20230714	133800	144422640	8850	8850	8850	8850	0
423	20230714	133700	144422640	8850	8850	8850	8850	0
424	20230714	133600	144422640	8850	8850	8850	8850	0
425	20230714	133500	144422640	8850	8850	8850	8850	0
426	20230714	133400	144422640	8850	8860	8860	8850	110
427	20230714	133300	143449040	8860	8860	8860	8860	11
428	20230714	133200	143351580	8860	8860	8860	8860	0
429	20230714	133100	143351580	8860	8860	8860	8860	5
430	20230714	133000	143307280	8860	8860	8860	8860	0
431	20230714	132900	143307280	8860	8860	8860	8860	0
432	20230714	132800	143307280	8860	8860	8860	8860	0
433	20230714	132700	143307280	8860	8860	8860	8860	122
434	20230714	132600	142226360	8860	8860	8860	8860	0
435	20230714	132500	142226360	8860	8860	8860	8860	6
436	20230714	132400	142173200	8870	8870	8870	8870	0
437	20230714	132300	142173200	8870	8870	8870	8870	0
438	20230714	132200	142173200	8870	8870	8870	8870	0
439	20230714	132100	142173200	8870	8870	8870	8870	0
440	20230714	132000	142173200	8870	8870	8870	8870	0
441	20230714	131900	142173200	8870	8870	8870	8870	2
442	20230714	131800	142155460	8870	8870	8870	8870	0
443	20230714	131700	142155460	8870	8870	8870	8870	0
444	20230714	131600	142155460	8870	8870	8870	8870	0
445	20230714	131500	142155460	8870	8870	8870	8870	0
446	20230714	131400	142155460	8870	8870	8870	8870	18
447	20230714	131300	141995800	8860	8860	8860	8860	0
448	20230714	131200	141995800	8860	8860	8860	8860	0
449	20230714	131100	141995800	8860	8860	8860	8860	0
450	20230714	131000	141995800	8860	8840	8860	8840	81
451	20230714	130900	141278360	8860	8860	8860	8860	2
452	20230714	130800	141260640	8840	8840	8840	8840	0
453	20230714	130700	141260640	8840	8840	8840	8840	0
454	20230714	130600	141260640	8840	8840	8840	8840	0
455	20230714	130500	141260640	8840	8840	8840	8840	2
456	20230714	130400	141242960	8840	8840	8840	8840	3
457	20230714	130300	141216440	8860	8860	8860	8860	0
458	20230714	130200	141216440	8860	8860	8860	8860	0
459	20230714	130100	141216440	8860	8860	8860	8860	20
460	20230714	130000	141039240	8860	8860	8860	8860	21
461	20230714	125900	140853180	8860	8860	8860	8860	7
462	20230714	125800	140791160	8840	8840	8840	8840	0
463	20230714	125700	140791160	8840	8840	8840	8840	0
464	20230714	125600	140791160	8840	8840	8840	8840	0
465	20230714	125500	140791160	8840	8840	8840	8840	0
466	20230714	125400	140791160	8840	8840	8840	8840	1
467	20230714	125300	140782320	8830	8830	8830	8830	0
468	20230714	125200	140782320	8830	8830	8830	8830	0
469	20230714	125100	140782320	8830	8830	8830	8830	0
470	20230714	125000	140782320	8830	8830	8830	8830	1
471	20230714	124900	140773490	8830	8830	8830	8830	0
472	20230714	124800	140773490	8830	8830	8830	8830	0
473	20230714	124700	140773490	8830	8830	8830	8830	0
474	20230714	124600	140773490	8830	8830	8830	8830	0
475	20230714	124500	140773490	8830	8830	8830	8830	0
476	20230714	124400	140773490	8830	8830	8830	8830	1
477	20230714	124300	140764660	8850	8850	8850	8850	0
478	20230714	124200	140764660	8850	8850	8850	8850	0
479	20230714	124100	140764660	8850	8850	8850	8850	90
480	20230714	124000	139968160	8850	8850	8850	8850	0
481	20230714	123900	139968160	8850	8850	8850	8850	0
482	20230714	123800	139968160	8850	8850	8850	8850	0
483	20230714	123700	139968160	8850	8850	8850	8850	0
484	20230714	123600	139968160	8850	8850	8850	8850	0
485	20230714	123500	139968160	8850	8850	8850	8850	10
486	20230714	123400	139879660	8840	8840	8840	8840	25
487	20230714	123300	139658660	8840	8830	8840	8830	5
488	20230714	123200	139614470	8810	8810	8810	8810	0
489	20230714	123100	139614470	8810	8810	8810	8810	0
490	20230714	123000	139614470	8810	8810	8810	8810	0
491	20230714	122900	139614470	8810	8810	8810	8810	0
492	20230714	122800	139614470	8810	8810	8810	8810	0
493	20230714	122700	139614470	8810	8810	8810	8810	0
494	20230714	122600	139614470	8810	8810	8810	8810	0
495	20230714	122500	139614470	8810	8810	8810	8810	0
496	20230714	122400	139614470	8810	8810	8810	8810	0
497	20230714	122300	139614470	8810	8810	8810	8810	0
498	20230714	122200	139614470	8810	8810	8810	8810	6
499	20230714	122100	139561610	8800	8800	8800	8800	0
500	20230714	122000	139561610	8800	8800	8800	8800	0
501	20230714	121900	139561610	8800	8810	8810	8800	100
502	20230714	121800	138681540	8800	8820	8820	8800	1419
503	20230714	121700	126191420	8800	8850	8850	8800	3844
504	20230714	121600	92303350	8850	8850	8850	8850	0
505	20230714	121500	92303350	8850	8850	8850	8850	0
506	20230714	121400	92303350	8850	8850	8850	8850	0
507	20230714	121300	92303350	8850	8850	8850	8850	0
508	20230714	121200	92303350	8850	8850	8850	8850	0
509	20230714	121100	92303350	8850	8860	8860	8850	98
510	20230714	121000	91435160	8850	8850	8850	8850	0
511	20230714	120900	91435160	8850	8850	8850	8850	0
512	20230714	120800	91435160	8850	8850	8850	8850	0
513	20230714	120700	91435160	8850	8850	8850	8850	0
514	20230714	120600	91435160	8850	8850	8850	8850	0
515	20230714	120500	91435160	8850	8880	8880	8850	11
516	20230714	120400	91337570	8890	8890	8890	8890	0
517	20230714	120300	91337570	8890	8890	8890	8890	0
518	20230714	120200	91337570	8890	8890	8890	8890	0
519	20230714	120100	91337570	8890	8890	8890	8890	0
520	20230714	120000	91337570	8890	8890	8890	8890	1
521	20230714	115900	91328680	8880	8880	8880	8880	0
522	20230714	115800	91328680	8880	8880	8880	8880	8
523	20230714	115700	91257640	8890	8890	8890	8890	0
524	20230714	115600	91257640	8890	8880	8890	8880	12
525	20230714	115500	91150980	8840	8840	8840	8840	0
526	20230714	115400	91150980	8840	8840	8840	8840	11
527	20230714	115300	91053740	8840	8840	8840	8840	0
528	20230714	115200	91053740	8840	8840	8840	8840	0
529	20230714	115100	91053740	8840	8860	8860	8840	110
530	20230714	115000	90080870	8850	8850	8850	8850	0
531	20230714	114900	90080870	8850	8850	8850	8850	0
532	20230714	114800	90080870	8850	8850	8850	8850	0
533	20230714	114700	90080870	8850	8860	8860	8850	8
534	20230714	114600	90010050	8850	8850	8850	8850	0
535	20230714	114500	90010050	8850	8850	8850	8850	0
536	20230714	114400	90010050	8850	8850	8850	8850	0
537	20230714	114300	90010050	8850	8850	8850	8850	1
538	20230714	114200	90001200	8850	8850	8850	8850	50
539	20230714	114100	89558700	8850	8850	8850	8850	0
540	20230714	114000	89558700	8850	8850	8850	8850	0
541	20230714	113900	89558700	8850	8850	8850	8850	0
542	20230714	113800	89558700	8850	8850	8850	8850	5
543	20230714	113700	89514450	8850	8870	8870	8850	10
544	20230714	113600	89425850	8870	8870	8870	8870	0
545	20230714	113500	89425850	8870	8870	8870	8870	1
546	20230714	113400	89416980	8890	8890	8890	8890	0
547	20230714	113300	89416980	8890	8890	8890	8890	0
548	20230714	113200	89416980	8890	8890	8890	8890	1
549	20230714	113100	89408090	8890	8890	8890	8890	50
550	20230714	113000	88963590	8890	8890	8890	8890	0
551	20230714	112900	88963590	8890	8890	8890	8890	0
552	20230714	112800	88963590	8890	8890	8890	8890	0
553	20230714	112700	88963590	8890	8890	8890	8890	0
554	20230714	112600	88963590	8890	8890	8890	8890	0
555	20230714	112500	88963590	8890	8890	8890	8890	0
556	20230714	112400	88963590	8890	8890	8890	8890	0
557	20230714	112300	88963590	8890	8890	8890	8890	1
558	20230714	112200	88954700	8890	8890	8890	8890	0
559	20230714	112100	88954700	8890	8890	8890	8890	0
560	20230714	112000	88954700	8890	8890	8890	8890	0
561	20230714	111900	88954700	8890	8890	8890	8890	0
562	20230714	111800	88954700	8890	8890	8890	8890	0
563	20230714	111700	88954700	8890	8890	8890	8890	0
564	20230714	111600	88954700	8890	8890	8890	8890	0
565	20230714	111500	88954700	8890	8890	8890	8890	100
566	20230714	111400	88065700	8890	8890	8890	8890	0
567	20230714	111300	88065700	8890	8890	8890	8890	0
568	20230714	111200	88065700	8890	8890	8890	8890	0
569	20230714	111100	88065700	8890	8890	8890	8890	0
570	20230714	111000	88065700	8890	8850	8890	8850	2
571	20230714	110900	88047960	8880	8880	8880	8880	0
572	20230714	110800	88047960	8880	8880	8880	8880	0
573	20230714	110700	88047960	8880	8880	8880	8880	0
574	20230714	110600	88047960	8880	8880	8880	8880	0
575	20230714	110500	88047960	8880	8880	8880	8880	0
576	20230714	110400	88047960	8880	8880	8880	8880	0
577	20230714	110300	88047960	8880	8880	8880	8880	0
578	20230714	110200	88047960	8880	8880	8880	8880	1
579	20230714	110100	88039080	8850	8860	8860	8850	50
580	20230714	110000	87596380	8850	8850	8850	8850	0
581	20230714	105900	87596380	8850	8850	8850	8850	0
582	20230714	105800	87596380	8850	8850	8850	8850	0
583	20230714	105700	87596380	8850	8850	8850	8850	0
584	20230714	105600	87596380	8850	8850	8850	8850	0
585	20230714	105500	87596380	8850	8850	8850	8850	0
586	20230714	105400	87596380	8850	8850	8850	8850	0
587	20230714	105300	87596380	8850	8850	8850	8850	0
588	20230714	105200	87596380	8850	8850	8850	8850	0
589	20230714	105100	87596380	8850	8850	8850	8850	0
590	20230714	105000	87596380	8850	8850	8850	8850	30
591	20230714	104900	87330880	8850	8850	8850	8850	0
592	20230714	104800	87330880	8850	8850	8850	8850	27
593	20230714	104700	87091930	8850	8850	8850	8850	0
594	20230714	104600	87091930	8850	8850	8850	8850	0
595	20230714	104500	87091930	8850	8850	8850	8850	0
596	20230714	104400	87091930	8850	8850	8850	8850	0
597	20230714	104300	87091930	8850	8850	8850	8850	0
598	20230714	104200	87091930	8850	8850	8850	8850	0
599	20230714	104100	87091930	8850	8850	8850	8850	0
600	20230714	104000	87091930	8850	8850	8850	8850	0
601	20230714	103900	87091930	8850	8850	8850	8850	0
602	20230714	103800	87091930	8850	8850	8850	8850	5
603	20230714	103700	87047680	8840	8840	8840	8840	0
604	20230714	103600	87047680	8840	8840	8840	8840	52
605	20230714	103500	86588000	8840	8850	8850	8840	36
606	20230714	103400	86269710	8850	8850	8850	8850	1
607	20230714	103300	86260860	8850	8850	8850	8850	0
608	20230714	103200	86260860	8850	8850	8850	8850	20
609	20230714	103100	86083860	8840	8840	8840	8840	1
610	20230714	103000	86075020	8830	8830	8830	8830	0
611	20230714	102900	86075020	8830	8830	8830	8830	0
612	20230714	102800	86075020	8830	8830	8830	8830	0
613	20230714	102700	86075020	8830	8830	8830	8830	0
614	20230714	102600	86075020	8830	8830	8830	8830	0
615	20230714	102500	86075020	8830	8840	8840	8830	365
616	20230714	102400	82852060	8830	8830	8830	8830	0
617	20230714	102300	82852060	8830	8840	8840	8830	556
618	20230714	102200	77939230	8900	8900	8900	8900	1
619	20230714	102100	77930330	8900	8900	8900	8900	1
620	20230714	102000	77921430	8910	8900	8910	8900	5
621	20230714	101900	77876920	8900	8900	8900	8900	0
622	20230714	101800	77876920	8900	8900	8900	8900	0
623	20230714	101700	77876920	8900	8900	8900	8900	0
624	20230714	101600	77876920	8900	8830	8900	8830	7
625	20230714	101500	77814900	8830	8830	8830	8830	0
626	20230714	101400	77814900	8830	8840	8840	8830	26
627	20230714	101300	77585200	8840	8840	8840	8840	32
628	20230714	101200	77302320	8840	8840	8840	8840	0
629	20230714	101100	77302320	8840	8840	8840	8840	3
630	20230714	101000	77275800	8840	8840	8840	8840	0
631	20230714	100900	77275800	8840	8840	8840	8840	157
632	20230714	100800	75887920	8840	8840	8840	8840	0
633	20230714	100700	75887920	8840	8840	8840	8840	0
634	20230714	100600	75887920	8840	8840	8840	8840	0
635	20230714	100500	75887920	8840	8840	8840	8840	0
636	20230714	100400	75887920	8840	8840	8840	8840	76
637	20230714	100300	75216080	8900	8890	8900	8890	111
638	20230714	100200	74229280	8890	8890	8890	8890	0
639	20230714	100100	74229280	8890	8890	8890	8890	1
640	20230714	100000	74220390	8830	8840	8840	8830	4
641	20230714	095900	74185040	8840	8840	8840	8840	0
642	20230714	095800	74185040	8840	8850	8850	8840	119
643	20230714	095700	73133070	8840	8840	8840	8840	0
644	20230714	095600	73133070	8840	8840	8840	8840	0
645	20230714	095500	73133070	8840	8880	8880	8840	1518
646	20230714	095400	59689440	8910	8910	8910	8910	0
647	20230714	095300	59689440	8910	8930	8930	8910	3
648	20230714	095200	59662690	8930	8930	8930	8930	0
649	20230714	095100	59662690	8930	8930	8930	8930	1
650	20230714	095000	59653760	8880	8880	8880	8880	0
651	20230714	094900	59653760	8880	8880	8880	8880	0
652	20230714	094800	59653760	8880	8880	8880	8880	89
653	20230714	094700	58863440	8880	8880	8880	8880	0
654	20230714	094600	58863440	8880	8880	8880	8880	0
655	20230714	094500	58863440	8880	8880	8880	8880	1
656	20230714	094400	58854560	8880	8880	8880	8880	465
657	20230714	094300	54725360	8880	8880	8880	8880	0
658	20230714	094200	54725360	8880	8880	8880	8880	248
659	20230714	094100	52523120	8880	8880	8880	8880	0
660	20230714	094000	52523120	8880	8900	8900	8880	943
661	20230714	093900	44148880	8900	8890	8900	8890	300
662	20230714	093800	41479230	8890	8930	8930	8890	481
663	20230714	093700	37193510	8930	8930	8930	8930	2
664	20230714	093600	37175650	8890	8890	8890	8890	100
665	20230714	093500	36286650	8890	8900	8900	8890	1510
666	20230714	093400	22851320	8910	8910	8910	8910	9
667	20230714	093300	22771130	8910	8910	8910	8910	11
668	20230714	093200	22673120	8910	8910	8910	8910	320
669	20230714	093100	19821920	8910	8910	8910	8910	33
670	20230714	093000	19527890	8910	8910	8910	8910	0
671	20230714	092900	19527890	8910	8910	8910	8910	15
672	20230714	092800	19394240	8900	8900	8900	8900	0
673	20230714	092700	19394240	8900	8930	8930	8900	23
674	20230714	092600	19189480	8920	8910	8920	8910	1112
675	20230714	092500	9277600	8910	8910	8910	8910	0
676	20230714	092400	9277600	8910	8910	8910	8910	1
677	20230714	092300	9268690	8910	8910	8910	8910	340
678	20230714	092200	6239290	8920	8920	8920	8920	111
679	20230714	092100	5249170	8930	8930	8930	8930	58
680	20230714	092000	4731230	8920	8920	8920	8920	54
681	20230714	091900	4249550	8930	8930	8930	8930	0
682	20230714	091800	4249550	8930	8930	8930	8930	0
683	20230714	091700	4249550	8930	8930	8930	8930	0
684	20230714	091600	4249550	8930	8930	8930	8930	0
685	20230714	091500	4249550	8930	8920	8930	8910	72
686	20230714	091400	3606760	8920	8920	8920	8920	0
687	20230714	091300	3606760	8920	8930	8930	8920	210
688	20230714	091200	1731600	8930	8930	8930	8930	0
689	20230714	091100	1731600	8930	8930	8930	8930	31
690	20230714	091000	1454770	8930	8930	8930	8930	0
691	20230714	090900	1454770	8930	8930	8930	8930	0
692	20230714	090800	1454770	8930	8930	8930	8930	1
693	20230714	090700	1445840	8990	8990	8990	8990	10
694	20230714	090600	1355940	8990	8990	8990	8990	0
695	20230714	090500	1355940	8990	8990	8990	8990	8
696	20230714	090400	1284020	8910	8910	8910	8910	0
697	20230714	090300	1284020	8910	8910	8910	8910	0
698	20230714	090200	1284020	8910	8930	8930	8910	75
699	20230714	090100	614790	8910	8910	8910	8910	0
700	20230714	090000	614790	8910	8910	8910	8910	69