KissMeData/136410/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	200900	317762320	9690	9690	9690	9690	63
3	20230713	200800	317762320	9690	9690	9690	9690	0
4	20230713	200700	317762320	9690	9690	9690	9690	0
5	20230713	200600	317762320	9690	9690	9690	9690	0
6	20230713	200500	317762320	9690	9690	9690	9690	0
7	20230713	200400	317762320	9690	9690	9690	9690	0
8	20230713	200300	317762320	9690	9690	9690	9690	0
9	20230713	200200	317762320	9690	9690	9690	9690	0
10	20230713	200100	317762320	9690	9690	9690	9690	0
11	20230713	200000	317762320	9690	9690	9690	9690	0
12	20230713	195900	317762320	9690	9690	9690	9690	0
13	20230713	195800	317762320	9690	9690	9690	9690	0
14	20230713	195700	317762320	9690	9690	9690	9690	0
15	20230713	195600	317762320	9690	9690	9690	9690	0
16	20230713	195500	317762320	9690	9690	9690	9690	0
17	20230713	195400	317762320	9690	9690	9690	9690	0
18	20230713	195300	317762320	9690	9690	9690	9690	0
19	20230713	195200	317762320	9690	9690	9690	9690	0
20	20230713	195100	317762320	9690	9690	9690	9690	0
21	20230713	195000	317762320	9690	9690	9690	9690	0
22	20230713	194900	317762320	9690	9690	9690	9690	0
23	20230713	194800	317762320	9690	9690	9690	9690	0
24	20230713	194700	317762320	9690	9690	9690	9690	0
25	20230713	194600	317762320	9690	9690	9690	9690	0
26	20230713	194500	317762320	9690	9690	9690	9690	0
27	20230713	194400	317762320	9690	9690	9690	9690	0
28	20230713	194300	317762320	9690	9690	9690	9690	0
29	20230713	194200	317762320	9690	9690	9690	9690	0
30	20230713	194100	317762320	9690	9690	9690	9690	0
31	20230713	194000	317762320	9690	9690	9690	9690	0
32	20230713	193900	317762320	9690	9690	9690	9690	63
33	20230713	193800	317762320	9690	9690	9690	9690	0
34	20230713	193700	317762320	9690	9690	9690	9690	0
35	20230713	193600	317762320	9690	9690	9690	9690	0
36	20230713	193500	317762320	9690	9690	9690	9690	0
37	20230713	193400	317762320	9690	9690	9690	9690	0
38	20230713	193300	317762320	9690	9690	9690	9690	0
39	20230713	193200	317762320	9690	9690	9690	9690	0
40	20230713	193100	317762320	9690	9690	9690	9690	0
41	20230713	193000	317762320	9690	9690	9690	9690	0
42	20230713	192900	317762320	9690	9690	9690	9690	0
43	20230713	192800	317762320	9690	9690	9690	9690	0
44	20230713	192700	317762320	9690	9690	9690	9690	0
45	20230713	192600	317762320	9690	9690	9690	9690	0
46	20230713	192500	317762320	9690	9690	9690	9690	0
47	20230713	192400	317762320	9690	9690	9690	9690	0
48	20230713	192300	317762320	9690	9690	9690	9690	0
49	20230713	192200	317762320	9690	9690	9690	9690	0
50	20230713	192100	317762320	9690	9690	9690	9690	0
51	20230713	192000	317762320	9690	9690	9690	9690	0
52	20230713	191900	317762320	9690	9690	9690	9690	0
53	20230713	191800	317762320	9690	9690	9690	9690	0
54	20230713	191700	317762320	9690	9690	9690	9690	0
55	20230713	191600	317762320	9690	9690	9690	9690	0
56	20230713	191500	317762320	9690	9690	9690	9690	0
57	20230713	191400	317762320	9690	9690	9690	9690	0
58	20230713	191300	317762320	9690	9690	9690	9690	0
59	20230713	191200	317762320	9690	9690	9690	9690	0
60	20230713	191100	317762320	9690	9690	9690	9690	0
61	20230713	191000	317762320	9690	9690	9690	9690	0
62	20230713	190900	317762320	9690	9690	9690	9690	63
63	20230713	190800	317762320	9690	9690	9690	9690	0
64	20230713	190700	317762320	9690	9690	9690	9690	0
65	20230713	190600	317762320	9690	9690	9690	9690	0
66	20230713	190500	317762320	9690	9690	9690	9690	0
67	20230713	190400	317762320	9690	9690	9690	9690	0
68	20230713	190300	317762320	9690	9690	9690	9690	0
69	20230713	190200	317762320	9690	9690	9690	9690	0
70	20230713	190100	317762320	9690	9690	9690	9690	0
71	20230713	190000	317762320	9690	9690	9690	9690	0
72	20230713	185900	317762320	9690	9690	9690	9690	0
73	20230713	185800	317762320	9690	9690	9690	9690	0
74	20230713	185700	317762320	9690	9690	9690	9690	0
75	20230713	185600	317762320	9690	9690	9690	9690	0
76	20230713	185500	317762320	9690	9690	9690	9690	0
77	20230713	185400	317762320	9690	9690	9690	9690	0
78	20230713	185300	317762320	9690	9690	9690	9690	0
79	20230713	185200	317762320	9690	9690	9690	9690	0
80	20230713	185100	317762320	9690	9690	9690	9690	0
81	20230713	185000	317762320	9690	9690	9690	9690	0
82	20230713	184900	317762320	9690	9690	9690	9690	0
83	20230713	184800	317762320	9690	9690	9690	9690	0
84	20230713	184700	317762320	9690	9690	9690	9690	0
85	20230713	184600	317762320	9690	9690	9690	9690	0
86	20230713	184500	317762320	9690	9690	9690	9690	0
87	20230713	184400	317762320	9690	9690	9690	9690	0
88	20230713	184300	317762320	9690	9690	9690	9690	0
89	20230713	184200	317762320	9690	9690	9690	9690	0
90	20230713	184100	317762320	9690	9690	9690	9690	0
91	20230713	184000	317762320	9690	9690	9690	9690	0
92	20230713	183900	317762320	9690	9690	9690	9690	63
93	20230713	183800	317762320	9690	9690	9690	9690	0
94	20230713	183700	317762320	9690	9690	9690	9690	0
95	20230713	183600	317762320	9690	9690	9690	9690	0
96	20230713	183500	317762320	9690	9690	9690	9690	0
97	20230713	183400	317762320	9690	9690	9690	9690	0
98	20230713	183300	317762320	9690	9690	9690	9690	0
99	20230713	183200	317762320	9690	9690	9690	9690	0
100	20230713	183100	317762320	9690	9690	9690	9690	0
101	20230713	183000	317762320	9690	9690	9690	9690	0
102	20230713	182900	317762320	9690	9690	9690	9690	0
103	20230713	182800	317762320	9690	9690	9690	9690	0
104	20230713	182700	317762320	9690	9690	9690	9690	0
105	20230713	182600	317762320	9690	9690	9690	9690	0
106	20230713	182500	317762320	9690	9690	9690	9690	0
107	20230713	182400	317762320	9690	9690	9690	9690	0
108	20230713	182300	317762320	9690	9690	9690	9690	0
109	20230713	182200	317762320	9690	9690	9690	9690	0
110	20230713	182100	317762320	9690	9690	9690	9690	0
111	20230713	182000	317762320	9690	9690	9690	9690	0
112	20230713	181900	317762320	9690	9690	9690	9690	0
113	20230713	181800	317762320	9690	9690	9690	9690	0
114	20230713	181700	317762320	9690	9690	9690	9690	0
115	20230713	181600	317762320	9690	9690	9690	9690	0
116	20230713	181500	317762320	9690	9690	9690	9690	0
117	20230713	181400	317762320	9690	9690	9690	9690	0
118	20230713	181300	317762320	9690	9690	9690	9690	0
119	20230713	181200	317762320	9690	9690	9690	9690	0
120	20230713	181100	317762320	9690	9690	9690	9690	0
121	20230713	181000	317762320	9690	9690	9690	9690	0
122	20230713	180900	317762320	9690	9690	9690	9690	63
123	20230713	180800	317762320	9690	9690	9690	9690	0
124	20230713	180700	317762320	9690	9690	9690	9690	0
125	20230713	180600	317762320	9690	9690	9690	9690	0
126	20230713	180500	317762320	9690	9690	9690	9690	0
127	20230713	180400	317762320	9690	9690	9690	9690	0
128	20230713	180300	317762320	9690	9690	9690	9690	0
129	20230713	180200	317762320	9690	9690	9690	9690	0
130	20230713	180100	317762320	9690	9690	9690	9690	0
131	20230713	180000	317762320	9690	9690	9690	9690	0
132	20230713	175900	317762320	9690	9690	9690	9690	0
133	20230713	175800	317762320	9690	9690	9690	9690	0
134	20230713	175700	317762320	9690	9690	9690	9690	0
135	20230713	175600	317762320	9690	9690	9690	9690	0
136	20230713	175500	317762320	9690	9690	9690	9690	0
137	20230713	175400	317762320	9690	9690	9690	9690	0
138	20230713	175300	317762320	9690	9690	9690	9690	0
139	20230713	175200	317762320	9690	9690	9690	9690	0
140	20230713	175100	317762320	9690	9690	9690	9690	0
141	20230713	175000	317762320	9690	9690	9690	9690	0
142	20230713	174900	317762320	9690	9690	9690	9690	0
143	20230713	174800	317762320	9690	9690	9690	9690	0
144	20230713	174700	317762320	9690	9690	9690	9690	0
145	20230713	174600	317762320	9690	9690	9690	9690	0
146	20230713	174500	317762320	9690	9690	9690	9690	0
147	20230713	174400	317762320	9690	9690	9690	9690	0
148	20230713	174300	317762320	9690	9690	9690	9690	0
149	20230713	174200	317762320	9690	9690	9690	9690	0
150	20230713	174100	317762320	9690	9690	9690	9690	0
151	20230713	174000	317762320	9690	9690	9690	9690	0
152	20230713	173900	317762320	9690	9690	9690	9690	63
153	20230713	173800	317762320	9690	9690	9690	9690	0
154	20230713	173700	317762320	9690	9690	9690	9690	0
155	20230713	173600	317762320	9690	9690	9690	9690	0
156	20230713	173500	317762320	9690	9690	9690	9690	0
157	20230713	173400	317762320	9690	9690	9690	9690	0
158	20230713	173300	317762320	9690	9690	9690	9690	0
159	20230713	173200	317762320	9690	9690	9690	9690	0
160	20230713	173100	317762320	9690	9690	9690	9690	0
161	20230713	173000	317762320	9690	9690	9690	9690	0
162	20230713	172900	317762320	9690	9690	9690	9690	0
163	20230713	172800	317762320	9690	9690	9690	9690	0
164	20230713	172700	317762320	9690	9690	9690	9690	0
165	20230713	172600	317762320	9690	9690	9690	9690	0
166	20230713	172500	317762320	9690	9690	9690	9690	0
167	20230713	172400	317762320	9690	9690	9690	9690	0
168	20230713	172300	317762320	9690	9690	9690	9690	0
169	20230713	172200	317762320	9690	9690	9690	9690	0
170	20230713	172100	317762320	9690	9690	9690	9690	0
171	20230713	172000	317762320	9690	9690	9690	9690	0
172	20230713	171900	317762320	9690	9690	9690	9690	0
173	20230713	171800	317762320	9690	9690	9690	9690	0
174	20230713	171700	317762320	9690	9690	9690	9690	0
175	20230713	171600	317762320	9690	9690	9690	9690	0
176	20230713	171500	317762320	9690	9690	9690	9690	0
177	20230713	171400	317762320	9690	9690	9690	9690	0
178	20230713	171300	317762320	9690	9690	9690	9690	0
179	20230713	171200	317762320	9690	9690	9690	9690	0
180	20230713	171100	317762320	9690	9690	9690	9690	0
181	20230713	171000	317762320	9690	9690	9690	9690	0
182	20230713	170900	317762320	9690	9690	9690	9690	63
183	20230713	170800	317762320	9690	9690	9690	9690	0
184	20230713	170700	317762320	9690	9690	9690	9690	0
185	20230713	170600	317762320	9690	9690	9690	9690	0
186	20230713	170500	317762320	9690	9690	9690	9690	0
187	20230713	170400	317762320	9690	9690	9690	9690	0
188	20230713	170300	317762320	9690	9690	9690	9690	0
189	20230713	170200	317762320	9690	9690	9690	9690	0
190	20230713	170100	317762320	9690	9690	9690	9690	0
191	20230713	170000	317762320	9690	9690	9690	9690	0
192	20230713	165900	317762320	9690	9690	9690	9690	0
193	20230713	165800	317762320	9690	9690	9690	9690	0
194	20230713	165700	317762320	9690	9690	9690	9690	0
195	20230713	165600	317762320	9690	9690	9690	9690	0
196	20230713	165500	317762320	9690	9690	9690	9690	0
197	20230713	165400	317762320	9690	9690	9690	9690	0
198	20230713	165300	317762320	9690	9690	9690	9690	0
199	20230713	165200	317762320	9690	9690	9690	9690	0
200	20230713	165100	317762320	9690	9690	9690	9690	0
201	20230713	165000	317762320	9690	9690	9690	9690	0
202	20230713	164900	317762320	9690	9690	9690	9690	0
203	20230713	164800	317762320	9690	9690	9690	9690	0
204	20230713	164700	317762320	9690	9690	9690	9690	0
205	20230713	164600	317762320	9690	9690	9690	9690	0
206	20230713	164500	317762320	9690	9690	9690	9690	0
207	20230713	164400	317762320	9690	9690	9690	9690	0
208	20230713	164300	317762320	9690	9690	9690	9690	0
209	20230713	164200	317762320	9690	9690	9690	9690	0
210	20230713	164100	317762320	9690	9690	9690	9690	0
211	20230713	164000	317762320	9690	9690	9690	9690	0
212	20230713	163900	317762320	9690	9690	9690	9690	63
213	20230713	163800	317762320	9690	9690	9690	9690	0
214	20230713	163700	317762320	9690	9690	9690	9690	0
215	20230713	163600	317762320	9690	9690	9690	9690	0
216	20230713	163500	317762320	9690	9690	9690	9690	0
217	20230713	163400	317762320	9690	9690	9690	9690	0
218	20230713	163300	317762320	9690	9690	9690	9690	0
219	20230713	163200	317762320	9690	9690	9690	9690	0
220	20230713	163100	317762320	9690	9690	9690	9690	0
221	20230713	163000	317762320	9690	9690	9690	9690	0
222	20230713	162900	317762320	9690	9690	9690	9690	0
223	20230713	162800	317762320	9690	9690	9690	9690	0
224	20230713	162700	317762320	9690	9690	9690	9690	0
225	20230713	162600	317762320	9690	9690	9690	9690	0
226	20230713	162500	317762320	9690	9690	9690	9690	0
227	20230713	162400	317762320	9690	9690	9690	9690	0
228	20230713	162300	317762320	9690	9690	9690	9690	0
229	20230713	162200	317762320	9690	9690	9690	9690	0
230	20230713	162100	317762320	9690	9690	9690	9690	0
231	20230713	162000	317762320	9690	9690	9690	9690	0
232	20230713	161900	317762320	9690	9690	9690	9690	0
233	20230713	161800	317762320	9690	9690	9690	9690	0
234	20230713	161700	317762320	9690	9690	9690	9690	0
235	20230713	161600	317762320	9690	9690	9690	9690	0
236	20230713	161500	317762320	9690	9690	9690	9690	0
237	20230713	161400	317762320	9690	9690	9690	9690	0
238	20230713	161300	317762320	9690	9690	9690	9690	0
239	20230713	161200	317762320	9690	9690	9690	9690	0
240	20230713	161100	317762320	9690	9690	9690	9690	0
241	20230713	161000	317762320	9690	9690	9690	9690	0
242	20230713	160900	317762320	9690	9690	9690	9690	63
243	20230713	160800	317762320	9690	9690	9690	9690	0
244	20230713	160700	317762320	9690	9690	9690	9690	0
245	20230713	160600	317762320	9690	9690	9690	9690	0
246	20230713	160500	317762320	9690	9690	9690	9690	0
247	20230713	160400	317762320	9690	9690	9690	9690	0
248	20230713	160300	317762320	9690	9690	9690	9690	0
249	20230713	160200	317762320	9690	9690	9690	9690	0
250	20230713	160100	317762320	9690	9690	9690	9690	0
251	20230713	160000	317762320	9690	9690	9690	9690	0
252	20230713	155900	317762320	9690	9690	9690	9690	0
253	20230713	155800	317762320	9690	9690	9690	9690	0
254	20230713	155700	317762320	9690	9690	9690	9690	0
255	20230713	155600	317762320	9690	9690	9690	9690	0
256	20230713	155500	317762320	9690	9690	9690	9690	0
257	20230713	155400	317762320	9690	9690	9690	9690	0
258	20230713	155300	317762320	9690	9690	9690	9690	0
259	20230713	155200	317762320	9690	9690	9690	9690	0
260	20230713	155100	317762320	9690	9690	9690	9690	0
261	20230713	155000	317762320	9690	9690	9690	9690	0
262	20230713	154900	317762320	9690	9690	9690	9690	0
263	20230713	154800	317762320	9690	9690	9690	9690	0
264	20230713	154700	317762320	9690	9690	9690	9690	0
265	20230713	154600	317762320	9690	9690	9690	9690	0
266	20230713	154500	317762320	9690	9690	9690	9690	0
267	20230713	154400	317762320	9690	9690	9690	9690	0
268	20230713	154300	317762320	9690	9690	9690	9690	0
269	20230713	154200	317762320	9690	9690	9690	9690	0
270	20230713	154100	317762320	9690	9690	9690	9690	0
271	20230713	154000	317762320	9690	9690	9690	9690	0
272	20230713	153900	317762320	9690	9690	9690	9690	63
273	20230713	153800	317762320	9690	9690	9690	9690	0
274	20230713	153700	317762320	9690	9690	9690	9690	0
275	20230713	153600	317762320	9690	9690	9690	9690	0
276	20230713	153500	317762320	9690	9690	9690	9690	0
277	20230713	153400	317762320	9690	9690	9690	9690	0
278	20230713	153300	317762320	9690	9690	9690	9690	0
279	20230713	153200	317762320	9690	9690	9690	9690	0
280	20230713	153100	317762320	9690	9690	9690	9690	0
281	20230713	153000	317762320	9690	9690	9690	9690	63
282	20230713	152900	317151850	9700	9700	9700	9700	0
283	20230713	152800	317151850	9700	9700	9700	9700	0
284	20230713	152700	317151850	9700	9700	9700	9700	0
285	20230713	152600	317151850	9700	9700	9700	9700	0
286	20230713	152500	317151850	9700	9700	9700	9700	0
287	20230713	152400	317151850	9700	9700	9700	9700	0
288	20230713	152300	317151850	9700	9700	9700	9700	0
289	20230713	152200	317151850	9700	9700	9700	9700	0
290	20230713	152100	317151850	9700	9700	9700	9700	0
291	20230713	152000	317151850	9700	9700	9700	9700	0
292	20230713	151900	317151850	9700	9700	9700	9700	1
293	20230713	151800	317142150	9700	9680	9700	9650	65
294	20230713	151700	316514040	9700	9680	9700	9680	117
295	20230713	151600	315380400	9680	9690	9690	9680	27
296	20230713	151500	315118840	9660	9660	9660	9660	68
297	20230713	151400	314461960	9660	9660	9660	9660	0
298	20230713	151300	314461960	9660	9660	9660	9660	234
299	20230713	151200	312201520	9690	9660	9690	9660	60
300	20230713	151100	311621620	9660	9660	9660	9660	18
301	20230713	151000	311447740	9660	9670	9670	9660	18
302	20230713	150900	311273740	9660	9660	9660	9660	51
303	20230713	150800	310781080	9660	9660	9660	9660	20
304	20230713	150700	310587880	9660	9660	9660	9660	0
305	20230713	150600	310587880	9660	9670	9670	9660	77
306	20230713	150500	309843350	9670	9670	9670	9670	6
307	20230713	150400	309785330	9670	9670	9670	9670	13
308	20230713	150300	309659620	9670	9660	9670	9660	70
309	20230713	150200	308983230	9660	9660	9660	9660	1000
310	20230713	150100	299323230	9660	9660	9660	9660	18
311	20230713	150000	299149350	9690	9670	9690	9670	77
312	20230713	145900	298404360	9670	9670	9670	9670	12
313	20230713	145800	298288320	9660	9670	9670	9660	17
314	20230713	145700	298124010	9670	9660	9670	9660	63
315	20230713	145600	297515300	9660	9670	9670	9660	18
316	20230713	145500	297341300	9660	9660	9660	9660	0
317	20230713	145400	297341300	9660	9670	9670	9660	69
318	20230713	145300	296674260	9670	9670	9670	9670	19
319	20230713	145200	296490530	9660	9660	9660	9660	0
320	20230713	145100	296490530	9660	9670	9670	9660	768
321	20230713	145000	289070890	9670	9670	9670	9670	0
322	20230713	144900	289070890	9670	9670	9670	9670	18
323	20230713	144800	288896830	9670	9670	9670	9670	58
324	20230713	144700	288335970	9660	9670	9670	9660	89
325	20230713	144600	287475840	9670	9670	9670	9670	18
326	20230713	144500	287301780	9670	9670	9670	9670	50
327	20230713	144400	286818280	9670	9670	9670	9670	19
328	20230713	144300	286634550	9670	9670	9670	9670	7
329	20230713	144200	286566860	9670	9670	9670	9670	63
330	20230713	144100	285957650	9670	9670	9670	9670	6
331	20230713	144000	285899630	9670	9670	9670	9670	12
332	20230713	143900	285783590	9670	9670	9690	9670	186
333	20230713	143800	283982630	9670	9670	9670	9670	0
334	20230713	143700	283982630	9670	9670	9670	9670	20
335	20230713	143600	283789230	9670	9670	9670	9670	69
336	20230713	143500	283122000	9670	9670	9670	9670	0
337	20230713	143400	283122000	9670	9670	9670	9670	19
338	20230713	143300	282938270	9670	9670	9670	9670	50
339	20230713	143200	282454770	9670	9670	9670	9670	19
340	20230713	143100	282271040	9690	9660	9690	9660	224
341	20230713	143000	280100660	9670	9670	9670	9660	269
342	20230713	142900	277500060	9660	9660	9700	9660	2519
343	20230713	142800	253079880	9660	9660	9660	9660	39
344	20230713	142700	252703140	9660	9660	9660	9660	71
345	20230713	142600	252017280	9660	9660	9660	9660	6
346	20230713	142500	251959320	9660	9660	9660	9660	12
347	20230713	142400	251843400	9660	9660	9660	9660	57
348	20230713	142300	251292780	9660	9660	9680	9660	263
349	20230713	142200	248751550	9660	9660	9660	9660	18
350	20230713	142100	248577670	9670	9660	9670	9660	150
351	20230713	142000	247127670	9660	9660	9660	9660	18
352	20230713	141900	246953790	9660	9660	9660	9660	103
353	20230713	141800	245958810	9660	9670	9670	9660	415
354	20230713	141700	241946000	9670	9670	9670	9670	6
355	20230713	141600	241887980	9670	9670	9670	9670	63
356	20230713	141500	241278770	9670	9690	9690	9670	28
357	20230713	141400	241007810	9670	9670	9670	9670	7
358	20230713	141300	240940120	9670	9670	9670	9670	13
359	20230713	141200	240814410	9670	9680	9680	9670	569
360	20230713	141100	235311650	9680	9680	9680	9680	100
361	20230713	141000	234343650	9680	9680	9680	9680	118
362	20230713	140900	233201410	9680	9680	9680	9680	58
363	20230713	140800	232639970	9680	9680	9680	9680	12
364	20230713	140700	232523810	9680	9680	9680	9680	6
365	20230713	140600	232465730	9680	9680	9680	9680	63
366	20230713	140500	231855890	9680	9680	9680	9680	18
367	20230713	140400	231681650	9680	9680	9680	9680	43
368	20230713	140300	231265410	9680	9680	9680	9680	64
369	20230713	140200	230645890	9680	9690	9690	9680	151
370	20230713	140100	229182760	9690	9690	9690	9690	62
371	20230713	140000	228581980	9690	9700	9700	9690	22
372	20230713	135900	228368640	9690	9690	9690	9690	12
373	20230713	135800	228252360	9690	9690	9700	9690	369
374	20230713	135700	224676660	9700	9690	9700	9690	10
375	20230713	135600	224579720	9700	9690	9700	9690	26
376	20230713	135500	224327680	9690	9690	9700	9690	115
377	20230713	135400	223212330	9700	9680	9700	9680	103
378	20230713	135300	222213790	9690	9690	9690	9690	17
379	20230713	135200	222049060	9680	9680	9680	9680	6
380	20230713	135100	221990980	9700	9680	9700	9680	122
381	20230713	135000	220809770	9690	9700	9700	9680	20
382	20230713	134900	220615930	9690	9680	9690	9680	62
383	20230713	134800	220015720	9690	9680	9690	9680	32
384	20230713	134700	219705830	9690	9680	9690	9680	194
385	20230713	134600	217827270	9690	9690	9690	9690	131
386	20230713	134500	216557880	9700	9690	9700	9690	71
387	20230713	134400	215869750	9690	9700	9700	9690	23
388	20230713	134300	215646770	9700	9690	9700	9690	52
389	20230713	134200	215142820	9690	9700	9700	9690	23
390	20230713	134100	214919850	9700	9700	9700	9690	15
391	20230713	134000	214774420	9710	9690	9710	9690	68
392	20230713	133900	214115300	9690	9710	9710	9690	22
393	20230713	133800	213901920	9690	9690	9700	9690	21
394	20230713	133700	213698400	9690	9680	9690	9680	53
395	20230713	133600	213185340	9690	9710	9710	9690	14
396	20230713	133500	213049480	9710	9670	9710	9670	29
397	20230713	133400	212768560	9670	9670	9710	9670	24
398	20230713	133300	212536080	9660	9660	9660	9660	56
399	20230713	133200	211995120	9660	9660	9660	9660	13
400	20230713	133100	211869540	9670	9670	9670	9660	63
401	20230713	133000	211260820	9670	9660	9670	9660	11
402	20230713	132900	211154520	9670	9670	9670	9670	15
403	20230713	132800	211009470	9670	9670	9670	9670	2
404	20230713	132700	210990130	9670	9660	9670	9660	65
405	20230713	132600	210362110	9660	9710	9710	9660	14
406	20230713	132500	210226370	9650	9660	9660	9650	61
407	20230713	132400	209637680	9650	9660	9660	9650	22
408	20230713	132300	209425230	9650	9660	9660	9650	47
409	20230713	132200	208971280	9650	9650	9650	9650	13
410	20230713	132100	208845830	9680	9680	9680	9650	24
411	20230713	132000	208613690	9680	9700	9700	9680	54
412	20230713	131900	208089970	9690	9640	9690	9640	17
413	20230713	131800	207925590	9640	9630	9640	9630	78
414	20230713	131700	207173850	9640	9640	9640	9640	4
415	20230713	131600	207135290	9690	9630	9690	9630	16
416	20230713	131500	206980610	9630	9690	9690	9630	77
417	20230713	131400	206238320	9630	9630	9630	9630	20
418	20230713	131300	206045720	9640	9630	9640	9630	40
419	20230713	131200	205660180	9650	9660	9660	9650	17
420	20230713	131100	205496100	9650	9650	9650	9650	19
421	20230713	131000	205312750	9630	9640	9700	9630	123
422	20230713	130900	204127060	9640	9640	9640	9640	7
423	20230713	130800	204059580	9640	9630	9640	9630	35
424	20230713	130700	203722410	9630	9640	9700	9630	80
425	20230713	130600	202950800	9640	9640	9640	9640	6
426	20230713	130500	202892960	9580	9670	9680	9580	2116
427	20230713	130400	182552490	9680	9670	9680	9670	43
428	20230713	130300	182136640	9680	9680	9680	9670	137
429	20230713	130200	180811700	9680	9720	9720	9680	12
430	20230713	130100	180695140	9680	9680	9680	9670	69
431	20230713	130000	180027850	9720	9670	9720	9670	23
432	20230713	125900	179804940	9670	9660	9670	9660	10
433	20230713	125800	179708260	9660	9660	9660	9650	62
434	20230713	125700	179109840	9660	9670	9670	9660	18
435	20230713	125600	178935840	9670	9670	9670	9660	11
436	20230713	125500	178829520	9660	9640	9660	9640	57
437	20230713	125400	178279950	9640	9660	9660	9640	39
438	20230713	125300	177903630	9660	9660	9660	9660	4
439	20230713	125200	177864990	9660	9640	9660	9630	59
440	20230713	125100	177296250	9650	9650	9650	9650	18
441	20230713	125000	177122550	9650	9650	9650	9650	43
442	20230713	124900	176707600	9660	9650	9660	9640	32
443	20230713	124800	176398870	9650	9650	9650	9650	47
444	20230713	124700	175945320	9660	9640	9660	9640	18
445	20230713	124600	175771580	9650	9650	9660	9640	59
446	20230713	124500	175202330	9640	9650	9650	9640	23
447	20230713	124400	174980450	9650	9630	9650	9630	94
448	20230713	124300	174075030	9640	9660	9660	9640	36
449	20230713	124200	173727760	9660	9650	9660	9650	10
450	20230713	124100	173631220	9650	9630	9650	9630	18
451	20230713	124000	173457780	9630	9630	9640	9630	43
452	20230713	123900	173043640	9640	9640	9640	9640	34
453	20230713	123800	172715880	9650	9640	9650	9640	143
454	20230713	123700	171336000	9640	9640	9650	9640	66
455	20230713	123600	170699710	9650	9650	9650	9640	26
456	20230713	123500	170448940	9640	9650	9650	9640	17
457	20230713	123400	170284960	9650	9640	9650	9640	74
458	20230713	123300	169571550	9650	9640	9650	9640	56
459	20230713	123200	169031580	9640	9650	9650	9640	10
460	20230713	123100	168935140	9650	9640	9650	9640	11
461	20230713	123000	168829000	9630	9640	9640	9630	81
462	20230713	122900	168048860	9640	9650	9650	9640	6
463	20230713	122800	167990970	9630	9640	9650	9630	59
464	20230713	122700	167422570	9640	9650	9650	9630	36
465	20230713	122600	167075550	9630	9630	9630	9630	61
466	20230713	122500	166488120	9640	9630	9640	9630	10
467	20230713	122400	166391790	9650	9640	9650	9630	56
468	20230713	122300	165851940	9630	9640	9640	9630	24
469	20230713	122200	165620640	9640	9640	9640	9640	19
470	20230713	122100	165437480	9640	9640	9640	9640	51
471	20230713	122000	164945840	9640	9640	9640	9640	20
472	20230713	121900	164753040	9640	9640	9640	9640	64
473	20230713	121800	164136080	9640	9640	9640	9640	7
474	20230713	121700	164068600	9640	9640	9640	9640	20
475	20230713	121600	163875800	9640	9640	9640	9640	64
476	20230713	121500	163258840	9640	9640	9640	9640	28
477	20230713	121400	162988920	9640	9640	9640	9640	0
478	20230713	121300	162988920	9640	9640	9640	9640	70
479	20230713	121200	162314120	9640	9640	9640	9640	13
480	20230713	121100	162188800	9640	9640	9640	9640	6
481	20230713	121000	162130960	9640	9630	9640	9630	70
482	20230713	120900	161456730	9630	9630	9630	9630	17
483	20230713	120800	161293020	9630	9630	9630	9630	6
484	20230713	120700	161235240	9630	9630	9630	9630	62
485	20230713	120600	160638180	9630	9630	9630	9630	6
486	20230713	120500	160580400	9630	9630	9630	9630	20
487	20230713	120400	160387800	9640	9640	9640	9640	51
488	20230713	120300	159896160	9640	9640	9640	9640	19
489	20230713	120200	159713000	9630	9630	9630	9630	13
490	20230713	120100	159587810	9630	9630	9640	9630	66
491	20230713	120000	158952140	9630	9630	9630	9630	19
492	20230713	115900	158769170	9640	9640	9640	9640	10
493	20230713	115800	158672770	9650	9660	9660	9650	58
494	20230713	115700	158112550	9660	9640	9660	9640	19
495	20230713	115600	157929190	9640	9640	9640	9640	10
496	20230713	115500	157832790	9630	9630	9630	9630	63
497	20230713	115400	157226100	9630	9630	9630	9630	6
498	20230713	115300	157168320	9630	9630	9640	9630	45
499	20230713	115200	156734920	9640	9650	9650	9640	38
500	20230713	115100	156368550	9650	9650	9650	9650	58
501	20230713	115000	155808850	9650	9650	9650	9650	0
502	20230713	114900	155808850	9650	9650	9650	9650	70
503	20230713	114800	155133350	9650	9650	9650	9650	20
504	20230713	114700	154940350	9650	9650	9650	9650	0
505	20230713	114600	154940350	9650	9660	9660	9650	59
506	20230713	114500	154370920	9670	9670	9670	9660	254
507	20230713	114400	151916170	9670	9670	9670	9670	53
508	20230713	114300	151403660	9680	9680	9680	9680	173
509	20230713	114200	149729020	9680	9680	9680	9680	0
510	20230713	114100	149729020	9680	9680	9680	9680	20
511	20230713	114000	149535420	9740	9740	9740	9740	0
512	20230713	113900	149535420	9740	9680	9740	9660	78
513	20230713	113800	148779780	9680	9690	9690	9680	31
514	20230713	113700	148479540	9700	9700	9700	9700	14
515	20230713	113600	148343740	9710	9660	9710	9660	31
516	20230713	113500	148043700	9660	9660	9660	9660	288
517	20230713	113400	145261620	9660	9660	9660	9660	6
518	20230713	113300	145203660	9680	9680	9680	9680	1
519	20230713	113200	145193980	9660	9660	9660	9660	19
520	20230713	113100	145010440	9660	9670	9670	9660	71
521	20230713	113000	144324220	9670	9670	9670	9670	0
522	20230713	112900	144324220	9670	9670	9680	9670	58
523	20230713	112800	143763180	9660	9660	9660	9660	63
524	20230713	112700	143154600	9660	9700	9700	9660	229
525	20230713	112600	140937910	9700	9700	9700	9700	139
526	20230713	112500	139589610	9710	9700	9710	9700	53
527	20230713	112400	139075480	9700	9700	9720	9700	29
528	20230713	112300	138793980	9700	9700	9700	9700	0
529	20230713	112200	138793980	9700	9700	9700	9700	170
530	20230713	112100	137144980	9700	9700	9700	9700	20
531	20230713	112000	136950980	9710	9710	9710	9710	91
532	20230713	111900	136067370	9710	9710	9710	9710	70
533	20230713	111800	135387670	9710	9710	9710	9710	13
534	20230713	111700	135261440	9710	9710	9710	9710	6
535	20230713	111600	135203180	9710	9720	9720	9710	56
536	20230713	111500	134659170	9720	9720	9720	9720	19
537	20230713	111400	134474490	9720	9720	9720	9720	19
538	20230713	111300	134289810	9720	9720	9720	9720	50
539	20230713	111200	133803810	9720	9720	9720	9720	20
540	20230713	111100	133609410	9720	9720	9720	9720	13
541	20230713	111000	133483050	9720	9720	9720	9720	57
542	20230713	110900	132929010	9720	9720	9720	9720	6
543	20230713	110800	132870690	9720	9720	9720	9720	13
544	20230713	110700	132744330	9720	9720	9720	9720	71
545	20230713	110600	132054210	9720	9720	9720	9720	0
546	20230713	110500	132054210	9720	9720	9720	9720	18
547	20230713	110400	131879250	9720	9720	9720	9720	70
548	20230713	110300	131198850	9700	9700	9700	9700	0
549	20230713	110200	131198850	9700	9700	9700	9700	20
550	20230713	110100	131004850	9700	9700	9700	9700	63
551	20230713	110000	130393750	9700	9700	9700	9700	6
552	20230713	105900	130335550	9700	9700	9700	9700	0
553	20230713	105800	130335550	9700	9700	9700	9690	69
554	20230713	105700	129666380	9700	9700	9700	9700	20
555	20230713	105600	129472380	9700	9700	9700	9700	0
556	20230713	105500	129472380	9700	9770	9770	9700	70
557	20230713	105400	128793310	9770	9700	9770	9700	213
558	20230713	105300	126713210	9700	9760	9760	9700	206
559	20230713	105200	124703010	9700	9700	9700	9700	57
560	20230713	105100	124150110	9700	9700	9700	9700	13
561	20230713	105000	124024010	9700	9700	9700	9700	19
562	20230713	104900	123839710	9670	9760	9760	9670	3216
563	20230713	104800	92629870	9760	9760	9760	9760	19
564	20230713	104700	92444430	9760	9760	9760	9760	20
565	20230713	104600	92249230	9760	9760	9760	9760	51
566	20230713	104500	91751470	9760	9760	9830	9760	269
567	20230713	104400	89119280	9760	9760	9760	9760	12
568	20230713	104300	89002160	9760	9790	9790	9760	70
569	20230713	104200	88318230	9770	9770	9770	9770	7
570	20230713	104100	88249840	9770	9770	9770	9770	24
571	20230713	104000	88015360	9760	9760	9760	9760	70
572	20230713	103900	87332160	9760	9760	9760	9760	0
573	20230713	103800	87332160	9760	9770	9770	9760	17
574	20230713	103700	87166140	9770	9770	9770	9770	56
575	20230713	103600	86619020	9770	9770	9770	9770	7
576	20230713	103500	86550630	9770	9770	9770	9770	6
577	20230713	103400	86492010	9770	9760	9770	9760	87
578	20230713	103300	85642270	9760	9760	9760	9760	19
579	20230713	103200	85456830	9760	9760	9760	9760	0
580	20230713	103100	85456830	9760	9760	9760	9760	71
581	20230713	103000	84763870	9750	9750	9750	9750	19
582	20230713	102900	84578620	9750	9760	9760	9750	412
583	20230713	102800	80561520	9750	9750	9750	9750	57
584	20230713	102700	80005770	9750	9750	9750	9750	13
585	20230713	102600	79879020	9750	9750	9750	9750	20
586	20230713	102500	79684020	9750	9750	9750	9750	157
587	20230713	102400	78153270	9750	9750	9750	9750	12
588	20230713	102300	78036270	9750	9750	9750	9750	29
589	20230713	102200	77753520	9750	9750	9750	9750	61
590	20230713	102100	77158770	9750	9760	9760	9750	10
591	20230713	102000	77061230	9760	9760	9760	9760	13
592	20230713	101900	76934350	9760	9760	9760	9760	7
593	20230713	101800	76866030	9760	9760	9760	9760	7
594	20230713	101700	76797710	9750	9750	9750	9750	13
595	20230713	101600	76670960	9750	9750	9750	9750	19
596	20230713	101500	76485710	9750	9760	9760	9750	60
597	20230713	101400	75900670	9780	9780	9780	9780	48
598	20230713	101300	75431230	9800	9780	9800	9780	31
599	20230713	101200	75127850	9760	9760	9760	9760	0
600	20230713	101100	75127850	9760	9760	9760	9760	6
601	20230713	101000	75069290	9750	9750	9750	9750	13
602	20230713	100900	74942540	9750	9750	9750	9750	19
603	20230713	100800	74757290	9750	9750	9750	9750	7
604	20230713	100700	74689040	9750	9750	9750	9750	13
605	20230713	100600	74562290	9750	9750	9750	9750	19
606	20230713	100500	74377040	9730	9730	9730	9730	0
607	20230713	100400	74377040	9730	9740	9740	9730	17
608	20230713	100300	74211520	9740	9750	9750	9740	126
609	20230713	100200	72983030	9750	9800	9830	9750	107
610	20230713	100100	71932850	9740	9740	9740	9740	6
611	20230713	100000	71874410	9740	9740	9740	9740	13
612	20230713	095900	71747790	9740	9740	9740	9740	19
613	20230713	095800	71562730	9740	9740	9740	9740	24
614	20230713	095700	71328970	9740	9750	9750	9740	20
615	20230713	095600	71134040	9750	9750	9750	9750	19
616	20230713	095500	70948790	9750	9730	9750	9730	461
617	20230713	095400	66462640	9730	9730	9730	9720	122
618	20230713	095300	65275640	9730	9740	9740	9730	105
619	20230713	095200	64253060	9740	9740	9740	9740	20
620	20230713	095100	64058260	9760	9770	9770	9760	114
621	20230713	095000	62945520	9770	9760	9770	9760	23
622	20230713	094900	62720940	9770	9770	9770	9770	113
623	20230713	094800	61616930	9770	9770	9770	9770	0
624	20230713	094700	61616930	9770	9770	9770	9770	37
625	20230713	094600	61255440	9770	9810	9810	9770	14
626	20230713	094500	61118620	9770	9770	9770	9770	19
627	20230713	094400	60932990	9770	9770	9770	9770	6
628	20230713	094300	60874370	9770	9770	9770	9770	12
629	20230713	094200	60757130	9770	9780	9780	9770	20
630	20230713	094100	60561600	9770	9770	9770	9770	0
631	20230713	094000	60561600	9770	9770	9770	9770	8
632	20230713	093900	60483440	9770	9810	9810	9770	240
633	20230713	093800	58131720	9840	9840	9840	9840	0
634	20230713	093700	58131720	9840	9840	9840	9840	21
635	20230713	093600	57925080	9810	9810	9810	9810	69
636	20230713	093500	57248190	9810	9810	9810	9810	11
637	20230713	093400	57140280	9860	9860	9860	9860	0
638	20230713	093300	57140280	9860	9840	9860	9840	51
639	20230713	093200	56638420	9850	9850	9850	9850	0
640	20230713	093100	56638420	9850	9850	9850	9850	0
641	20230713	093000	56638420	9850	9840	9880	9840	240
642	20230713	092900	54273600	9850	9850	9850	9850	186
643	20230713	092800	52441500	9810	9800	9810	9790	1522
644	20230713	092700	37526250	9760	9760	9760	9760	0
645	20230713	092600	37526250	9760	9760	9760	9760	673
646	20230713	092500	30957770	9760	9740	9760	9740	2352
647	20230713	092400	8005160	9730	9730	9730	9730	55
648	20230713	092300	7470010	9730	9730	9730	9730	5
649	20230713	092200	7421360	9730	9730	9730	9720	197
650	20230713	092100	5505450	9680	9680	9680	9680	1
651	20230713	092000	5495770	9680	9720	9720	9680	197
652	20230713	091900	3582950	9730	9730	9730	9730	0
653	20230713	091800	3582950	9730	9730	9730	9730	47
654	20230713	091700	3125640	9730	9730	9730	9730	6
655	20230713	091600	3067260	9730	9730	9730	9730	0
656	20230713	091500	3067260	9730	9730	9730	9730	7
657	20230713	091400	2999150	9730	9730	9730	9730	6
658	20230713	091300	2940770	9750	9750	9750	9750	0
659	20230713	091200	2940770	9750	9750	9750	9750	0
660	20230713	091100	2940770	9750	9750	9750	9750	0
661	20230713	091000	2940770	9750	9740	9750	9740	18
662	20230713	090900	2765420	9750	9750	9750	9750	0
663	20230713	090800	2765420	9750	9750	9750	9750	2
664	20230713	090700	2745920	9750	9750	9750	9750	0
665	20230713	090600	2745920	9750	9750	9750	9750	0
666	20230713	090500	2745920	9750	9680	9750	9680	57
667	20230713	090400	2191770	9660	9660	9660	9660	0
668	20230713	090300	2191770	9660	9660	9660	9660	0
669	20230713	090200	2191770	9660	9660	9660	9660	21
670	20230713	090100	1988910	9660	9660	9660	9660	1
671	20230713	090000	1979250	9750	9750	9750	9750	203