KissMeData/114810/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	200100	2301512000	9650	9650	9650	9650	1499
3	20230714	200000	2301512000	9650	9650	9650	9650	0
4	20230714	195900	2301512000	9650	9650	9650	9650	0
5	20230714	195800	2301512000	9650	9650	9650	9650	0
6	20230714	195700	2301512000	9650	9650	9650	9650	0
7	20230714	195600	2301512000	9650	9650	9650	9650	0
8	20230714	195500	2301512000	9650	9650	9650	9650	0
9	20230714	195400	2301512000	9650	9650	9650	9650	0
10	20230714	195300	2301512000	9650	9650	9650	9650	0
11	20230714	195200	2301512000	9650	9650	9650	9650	0
12	20230714	195100	2301512000	9650	9650	9650	9650	0
13	20230714	195000	2301512000	9650	9650	9650	9650	0
14	20230714	194900	2301512000	9650	9650	9650	9650	0
15	20230714	194800	2301512000	9650	9650	9650	9650	0
16	20230714	194700	2301512000	9650	9650	9650	9650	0
17	20230714	194600	2301512000	9650	9650	9650	9650	0
18	20230714	194500	2301512000	9650	9650	9650	9650	0
19	20230714	194400	2301512000	9650	9650	9650	9650	0
20	20230714	194300	2301512000	9650	9650	9650	9650	0
21	20230714	194200	2301512000	9650	9650	9650	9650	0
22	20230714	194100	2301512000	9650	9650	9650	9650	0
23	20230714	194000	2301512000	9650	9650	9650	9650	0
24	20230714	193900	2301512000	9650	9650	9650	9650	0
25	20230714	193800	2301512000	9650	9650	9650	9650	0
26	20230714	193700	2301512000	9650	9650	9650	9650	0
27	20230714	193600	2301512000	9650	9650	9650	9650	0
28	20230714	193500	2301512000	9650	9650	9650	9650	0
29	20230714	193400	2301512000	9650	9650	9650	9650	0
30	20230714	193300	2301512000	9650	9650	9650	9650	0
31	20230714	193200	2301512000	9650	9650	9650	9650	0
32	20230714	193100	2301512000	9650	9650	9650	9650	1499
33	20230714	193000	2301512000	9650	9650	9650	9650	0
34	20230714	192900	2301512000	9650	9650	9650	9650	0
35	20230714	192800	2301512000	9650	9650	9650	9650	0
36	20230714	192700	2301512000	9650	9650	9650	9650	0
37	20230714	192600	2301512000	9650	9650	9650	9650	0
38	20230714	192500	2301512000	9650	9650	9650	9650	0
39	20230714	192400	2301512000	9650	9650	9650	9650	0
40	20230714	192300	2301512000	9650	9650	9650	9650	0
41	20230714	192200	2301512000	9650	9650	9650	9650	0
42	20230714	192100	2301512000	9650	9650	9650	9650	0
43	20230714	192000	2301512000	9650	9650	9650	9650	0
44	20230714	191900	2301512000	9650	9650	9650	9650	0
45	20230714	191800	2301512000	9650	9650	9650	9650	0
46	20230714	191700	2301512000	9650	9650	9650	9650	0
47	20230714	191600	2301512000	9650	9650	9650	9650	0
48	20230714	191500	2301512000	9650	9650	9650	9650	0
49	20230714	191400	2301512000	9650	9650	9650	9650	0
50	20230714	191300	2301512000	9650	9650	9650	9650	0
51	20230714	191200	2301512000	9650	9650	9650	9650	0
52	20230714	191100	2301512000	9650	9650	9650	9650	0
53	20230714	191000	2301512000	9650	9650	9650	9650	0
54	20230714	190900	2301512000	9650	9650	9650	9650	0
55	20230714	190800	2301512000	9650	9650	9650	9650	0
56	20230714	190700	2301512000	9650	9650	9650	9650	0
57	20230714	190600	2301512000	9650	9650	9650	9650	0
58	20230714	190500	2301512000	9650	9650	9650	9650	0
59	20230714	190400	2301512000	9650	9650	9650	9650	0
60	20230714	190300	2301512000	9650	9650	9650	9650	0
61	20230714	190200	2301512000	9650	9650	9650	9650	0
62	20230714	190100	2301512000	9650	9650	9650	9650	1499
63	20230714	190000	2301512000	9650	9650	9650	9650	0
64	20230714	185900	2301512000	9650	9650	9650	9650	0
65	20230714	185800	2301512000	9650	9650	9650	9650	0
66	20230714	185700	2301512000	9650	9650	9650	9650	0
67	20230714	185600	2301512000	9650	9650	9650	9650	0
68	20230714	185500	2301512000	9650	9650	9650	9650	0
69	20230714	185400	2301512000	9650	9650	9650	9650	0
70	20230714	185300	2301512000	9650	9650	9650	9650	0
71	20230714	185200	2301512000	9650	9650	9650	9650	0
72	20230714	185100	2301512000	9650	9650	9650	9650	0
73	20230714	185000	2301512000	9650	9650	9650	9650	0
74	20230714	184900	2301512000	9650	9650	9650	9650	0
75	20230714	184800	2301512000	9650	9650	9650	9650	0
76	20230714	184700	2301512000	9650	9650	9650	9650	0
77	20230714	184600	2301512000	9650	9650	9650	9650	0
78	20230714	184500	2301512000	9650	9650	9650	9650	0
79	20230714	184400	2301512000	9650	9650	9650	9650	0
80	20230714	184300	2301512000	9650	9650	9650	9650	0
81	20230714	184200	2301512000	9650	9650	9650	9650	0
82	20230714	184100	2301512000	9650	9650	9650	9650	0
83	20230714	184000	2301512000	9650	9650	9650	9650	0
84	20230714	183900	2301512000	9650	9650	9650	9650	0
85	20230714	183800	2301512000	9650	9650	9650	9650	0
86	20230714	183700	2301512000	9650	9650	9650	9650	0
87	20230714	183600	2301512000	9650	9650	9650	9650	0
88	20230714	183500	2301512000	9650	9650	9650	9650	0
89	20230714	183400	2301512000	9650	9650	9650	9650	0
90	20230714	183300	2301512000	9650	9650	9650	9650	0
91	20230714	183200	2301512000	9650	9650	9650	9650	0
92	20230714	183100	2301512000	9650	9650	9650	9650	1499
93	20230714	183000	2301512000	9650	9650	9650	9650	0
94	20230714	182900	2301512000	9650	9650	9650	9650	0
95	20230714	182800	2301512000	9650	9650	9650	9650	0
96	20230714	182700	2301512000	9650	9650	9650	9650	0
97	20230714	182600	2301512000	9650	9650	9650	9650	0
98	20230714	182500	2301512000	9650	9650	9650	9650	0
99	20230714	182400	2301512000	9650	9650	9650	9650	0
100	20230714	182300	2301512000	9650	9650	9650	9650	0
101	20230714	182200	2301512000	9650	9650	9650	9650	0
102	20230714	182100	2301512000	9650	9650	9650	9650	0
103	20230714	182000	2301512000	9650	9650	9650	9650	0
104	20230714	181900	2301512000	9650	9650	9650	9650	0
105	20230714	181800	2301512000	9650	9650	9650	9650	0
106	20230714	181700	2301512000	9650	9650	9650	9650	0
107	20230714	181600	2301512000	9650	9650	9650	9650	0
108	20230714	181500	2301512000	9650	9650	9650	9650	0
109	20230714	181400	2301512000	9650	9650	9650	9650	0
110	20230714	181300	2301512000	9650	9650	9650	9650	0
111	20230714	181200	2301512000	9650	9650	9650	9650	0
112	20230714	181100	2301512000	9650	9650	9650	9650	0
113	20230714	181000	2301512000	9650	9650	9650	9650	0
114	20230714	180900	2301512000	9650	9650	9650	9650	0
115	20230714	180800	2301512000	9650	9650	9650	9650	0
116	20230714	180700	2301512000	9650	9650	9650	9650	0
117	20230714	180600	2301512000	9650	9650	9650	9650	0
118	20230714	180500	2301512000	9650	9650	9650	9650	0
119	20230714	180400	2301512000	9650	9650	9650	9650	0
120	20230714	180300	2301512000	9650	9650	9650	9650	0
121	20230714	180200	2301512000	9650	9650	9650	9650	0
122	20230714	180100	2301512000	9650	9650	9650	9650	1499
123	20230714	180000	2301512000	9650	9650	9650	9650	0
124	20230714	175900	2301512000	9650	9650	9650	9650	0
125	20230714	175800	2301512000	9650	9650	9650	9650	0
126	20230714	175700	2301512000	9650	9650	9650	9650	0
127	20230714	175600	2301512000	9650	9650	9650	9650	0
128	20230714	175500	2301512000	9650	9650	9650	9650	0
129	20230714	175400	2301512000	9650	9650	9650	9650	0
130	20230714	175300	2301512000	9650	9650	9650	9650	0
131	20230714	175200	2301512000	9650	9650	9650	9650	0
132	20230714	175100	2301512000	9650	9650	9650	9650	0
133	20230714	175000	2301512000	9650	9650	9650	9650	0
134	20230714	174900	2301512000	9650	9650	9650	9650	0
135	20230714	174800	2301512000	9650	9650	9650	9650	0
136	20230714	174700	2301512000	9650	9650	9650	9650	0
137	20230714	174600	2301512000	9650	9650	9650	9650	0
138	20230714	174500	2301512000	9650	9650	9650	9650	0
139	20230714	174400	2301512000	9650	9650	9650	9650	0
140	20230714	174300	2301512000	9650	9650	9650	9650	0
141	20230714	174200	2301512000	9650	9650	9650	9650	0
142	20230714	174100	2301512000	9650	9650	9650	9650	0
143	20230714	174000	2301512000	9650	9650	9650	9650	0
144	20230714	173900	2301512000	9650	9650	9650	9650	0
145	20230714	173800	2301512000	9650	9650	9650	9650	0
146	20230714	173700	2301512000	9650	9650	9650	9650	0
147	20230714	173600	2301512000	9650	9650	9650	9650	0
148	20230714	173500	2301512000	9650	9650	9650	9650	0
149	20230714	173400	2301512000	9650	9650	9650	9650	0
150	20230714	173300	2301512000	9650	9650	9650	9650	0
151	20230714	173200	2301512000	9650	9650	9650	9650	0
152	20230714	173100	2301512000	9650	9650	9650	9650	1499
153	20230714	173000	2301512000	9650	9650	9650	9650	0
154	20230714	172900	2301512000	9650	9650	9650	9650	0
155	20230714	172800	2301512000	9650	9650	9650	9650	0
156	20230714	172700	2301512000	9650	9650	9650	9650	0
157	20230714	172600	2301512000	9650	9650	9650	9650	0
158	20230714	172500	2301512000	9650	9650	9650	9650	0
159	20230714	172400	2301512000	9650	9650	9650	9650	0
160	20230714	172300	2301512000	9650	9650	9650	9650	0
161	20230714	172200	2301512000	9650	9650	9650	9650	0
162	20230714	172100	2301512000	9650	9650	9650	9650	0
163	20230714	172000	2301512000	9650	9650	9650	9650	0
164	20230714	171900	2301512000	9650	9650	9650	9650	0
165	20230714	171800	2301512000	9650	9650	9650	9650	0
166	20230714	171700	2301512000	9650	9650	9650	9650	0
167	20230714	171600	2301512000	9650	9650	9650	9650	0
168	20230714	171500	2301512000	9650	9650	9650	9650	0
169	20230714	171400	2301512000	9650	9650	9650	9650	0
170	20230714	171300	2301512000	9650	9650	9650	9650	0
171	20230714	171200	2301512000	9650	9650	9650	9650	0
172	20230714	171100	2301512000	9650	9650	9650	9650	0
173	20230714	171000	2301512000	9650	9650	9650	9650	0
174	20230714	170900	2301512000	9650	9650	9650	9650	0
175	20230714	170800	2301512000	9650	9650	9650	9650	0
176	20230714	170700	2301512000	9650	9650	9650	9650	0
177	20230714	170600	2301512000	9650	9650	9650	9650	0
178	20230714	170500	2301512000	9650	9650	9650	9650	0
179	20230714	170400	2301512000	9650	9650	9650	9650	0
180	20230714	170300	2301512000	9650	9650	9650	9650	0
181	20230714	170200	2301512000	9650	9650	9650	9650	0
182	20230714	170100	2301512000	9650	9650	9650	9650	1499
183	20230714	170000	2301512000	9650	9650	9650	9650	0
184	20230714	165900	2301512000	9650	9650	9650	9650	0
185	20230714	165800	2301512000	9650	9650	9650	9650	0
186	20230714	165700	2301512000	9650	9650	9650	9650	0
187	20230714	165600	2301512000	9650	9650	9650	9650	0
188	20230714	165500	2301512000	9650	9650	9650	9650	0
189	20230714	165400	2301512000	9650	9650	9650	9650	0
190	20230714	165300	2301512000	9650	9650	9650	9650	0
191	20230714	165200	2301512000	9650	9650	9650	9650	0
192	20230714	165100	2301512000	9650	9650	9650	9650	0
193	20230714	165000	2301512000	9650	9650	9650	9650	0
194	20230714	164900	2301512000	9650	9650	9650	9650	0
195	20230714	164800	2301512000	9650	9650	9650	9650	0
196	20230714	164700	2301512000	9650	9650	9650	9650	0
197	20230714	164600	2301512000	9650	9650	9650	9650	0
198	20230714	164500	2301512000	9650	9650	9650	9650	0
199	20230714	164400	2301512000	9650	9650	9650	9650	0
200	20230714	164300	2301512000	9650	9650	9650	9650	0
201	20230714	164200	2301512000	9650	9650	9650	9650	0
202	20230714	164100	2301512000	9650	9650	9650	9650	0
203	20230714	164000	2301512000	9650	9650	9650	9650	0
204	20230714	163900	2301512000	9650	9650	9650	9650	0
205	20230714	163800	2301512000	9650	9650	9650	9650	0
206	20230714	163700	2301512000	9650	9650	9650	9650	0
207	20230714	163600	2301512000	9650	9650	9650	9650	0
208	20230714	163500	2301512000	9650	9650	9650	9650	0
209	20230714	163400	2301512000	9650	9650	9650	9650	0
210	20230714	163300	2301512000	9650	9650	9650	9650	0
211	20230714	163200	2301512000	9650	9650	9650	9650	0
212	20230714	163100	2301512000	9650	9650	9650	9650	1499
213	20230714	163000	2301512000	9650	9650	9650	9650	0
214	20230714	162900	2301512000	9650	9650	9650	9650	0
215	20230714	162800	2301512000	9650	9650	9650	9650	0
216	20230714	162700	2301512000	9650	9650	9650	9650	0
217	20230714	162600	2301512000	9650	9650	9650	9650	0
218	20230714	162500	2301512000	9650	9650	9650	9650	0
219	20230714	162400	2301512000	9650	9650	9650	9650	0
220	20230714	162300	2301512000	9650	9650	9650	9650	0
221	20230714	162200	2301512000	9650	9650	9650	9650	0
222	20230714	162100	2301512000	9650	9650	9650	9650	0
223	20230714	162000	2301512000	9650	9650	9650	9650	0
224	20230714	161900	2301512000	9650	9650	9650	9650	0
225	20230714	161800	2301512000	9650	9650	9650	9650	0
226	20230714	161700	2301512000	9650	9650	9650	9650	0
227	20230714	161600	2301512000	9650	9650	9650	9650	0
228	20230714	161500	2301512000	9650	9650	9650	9650	0
229	20230714	161400	2301512000	9650	9650	9650	9650	0
230	20230714	161300	2301512000	9650	9650	9650	9650	0
231	20230714	161200	2301512000	9650	9650	9650	9650	0
232	20230714	161100	2301512000	9650	9650	9650	9650	0
233	20230714	161000	2301512000	9650	9650	9650	9650	0
234	20230714	160900	2301512000	9650	9650	9650	9650	0
235	20230714	160800	2301512000	9650	9650	9650	9650	0
236	20230714	160700	2301512000	9650	9650	9650	9650	0
237	20230714	160600	2301512000	9650	9650	9650	9650	0
238	20230714	160500	2301512000	9650	9650	9650	9650	0
239	20230714	160400	2301512000	9650	9650	9650	9650	0
240	20230714	160300	2301512000	9650	9650	9650	9650	0
241	20230714	160200	2301512000	9650	9650	9650	9650	0
242	20230714	160100	2301512000	9650	9650	9650	9650	1499
243	20230714	160000	2301512000	9650	9650	9650	9650	0
244	20230714	155900	2301512000	9650	9650	9650	9650	0
245	20230714	155800	2301512000	9650	9650	9650	9650	0
246	20230714	155700	2301512000	9650	9650	9650	9650	0
247	20230714	155600	2301512000	9650	9650	9650	9650	0
248	20230714	155500	2301512000	9650	9650	9650	9650	0
249	20230714	155400	2301512000	9650	9650	9650	9650	0
250	20230714	155300	2301512000	9650	9650	9650	9650	0
251	20230714	155200	2301512000	9650	9650	9650	9650	0
252	20230714	155100	2301512000	9650	9650	9650	9650	0
253	20230714	155000	2301512000	9650	9650	9650	9650	0
254	20230714	154900	2301512000	9650	9650	9650	9650	0
255	20230714	154800	2301512000	9650	9650	9650	9650	0
256	20230714	154700	2301512000	9650	9650	9650	9650	0
257	20230714	154600	2301512000	9650	9650	9650	9650	0
258	20230714	154500	2301512000	9650	9650	9650	9650	0
259	20230714	154400	2301512000	9650	9650	9650	9650	0
260	20230714	154300	2301512000	9650	9650	9650	9650	0
261	20230714	154200	2301512000	9650	9650	9650	9650	0
262	20230714	154100	2301512000	9650	9650	9650	9650	0
263	20230714	154000	2301512000	9650	9650	9650	9650	0
264	20230714	153900	2301512000	9650	9650	9650	9650	0
265	20230714	153800	2301512000	9650	9650	9650	9650	0
266	20230714	153700	2301512000	9650	9650	9650	9650	0
267	20230714	153600	2301512000	9650	9650	9650	9650	0
268	20230714	153500	2301512000	9650	9650	9650	9650	0
269	20230714	153400	2301512000	9650	9650	9650	9650	0
270	20230714	153300	2301512000	9650	9650	9650	9650	0
271	20230714	153200	2301512000	9650	9650	9650	9650	0
272	20230714	153100	2301512000	9650	9650	9650	9650	1499
273	20230714	153000	2301512000	9650	9650	9650	9650	1499
274	20230714	152900	2287046650	9660	9660	9660	9660	0
275	20230714	152800	2287046650	9660	9660	9660	9660	0
276	20230714	152700	2287046650	9660	9660	9660	9660	0
277	20230714	152600	2287046650	9660	9660	9660	9660	0
278	20230714	152500	2287046650	9660	9660	9660	9660	0
279	20230714	152400	2287046650	9660	9660	9660	9660	0
280	20230714	152300	2287046650	9660	9660	9660	9660	0
281	20230714	152200	2287046650	9660	9660	9660	9660	0
282	20230714	152100	2287046650	9660	9660	9660	9660	0
283	20230714	152000	2287046650	9660	9660	9660	9660	0
284	20230714	151900	2287046650	9660	9550	9680	9550	1038
285	20230714	151800	2277117020	9550	9640	9680	9550	2639
286	20230714	151700	2251789920	9680	9680	9680	9640	1634
287	20230714	151600	2236027170	9680	9650	9680	9650	85
288	20230714	151500	2235206290	9640	9650	9650	9640	1011
289	20230714	151400	2225453260	9650	9650	9650	9650	521
290	20230714	151300	2220425610	9650	9650	9650	9640	975
291	20230714	151200	2211017500	9680	9650	9680	9650	293
292	20230714	151100	2208189390	9650	9650	9680	9650	531
293	20230714	151000	2203060620	9650	9650	9680	9650	4513
294	20230714	150900	2159498040	9650	9700	9700	9650	1572
295	20230714	150800	2144308750	9700	9700	9700	9700	128
296	20230714	150700	2143067150	9700	9700	9750	9700	667
297	20230714	150600	2136597200	9750	9750	9750	9750	0
298	20230714	150500	2136597200	9750	9670	9750	9670	114
299	20230714	150400	2135494660	9750	9720	9750	9690	4628
300	20230714	150300	2090584730	9750	9770	9770	9730	1199
301	20230714	150200	2078899870	9770	9770	9770	9770	25
302	20230714	150100	2078655620	9770	9770	9770	9770	25
303	20230714	150000	2078411370	9770	9760	9770	9760	100
304	20230714	145900	2077435130	9760	9760	9760	9760	72
305	20230714	145800	2076732410	9770	9770	9770	9770	22
306	20230714	145700	2076517470	9770	9760	9770	9750	247
307	20230714	145600	2074105150	9770	9770	9770	9770	47
308	20230714	145500	2073645960	9770	9760	9770	9760	11
309	20230714	145400	2073538590	9770	9770	9770	9770	0
310	20230714	145300	2073538590	9770	9770	9770	9770	10
311	20230714	145200	2073440890	9770	9750	9770	9730	688
312	20230714	145100	2066734850	9750	9750	9750	9750	296
313	20230714	145000	2063848850	9750	9740	9750	9740	33
314	20230714	144900	2063527390	9740	9740	9740	9740	109
315	20230714	144800	2062465730	9740	9750	9750	9740	22
316	20230714	144700	2062251440	9750	9750	9750	9720	365
317	20230714	144600	2058694620	9750	9750	9750	9750	274
318	20230714	144500	2056023120	9750	9740	9750	9740	650
319	20230714	144400	2049691990	9740	9770	9770	9740	636
320	20230714	144300	2043492770	9770	9770	9770	9770	0
321	20230714	144200	2043492770	9770	9770	9770	9760	107
322	20230714	144100	2042448410	9770	9790	9790	9770	2092
323	20230714	144000	2021988840	9790	9790	9790	9790	200
324	20230714	143900	2020030840	9800	9800	9800	9800	0
325	20230714	143800	2020030840	9800	9800	9800	9800	103
326	20230714	143700	2019021440	9800	9800	9800	9800	1924
327	20230714	143600	2000166240	9800	9810	9810	9800	210
328	20230714	143500	1998107540	9810	9820	9820	9810	306
329	20230714	143400	1995105560	9820	9820	9820	9820	0
330	20230714	143300	1995105560	9820	9820	9820	9820	3
331	20230714	143200	1995076100	9810	9810	9810	9810	41
332	20230714	143100	1994673890	9820	9830	9830	9810	198
333	20230714	143000	1992730650	9820	9820	9820	9820	15
334	20230714	142900	1992583350	9830	9830	9830	9830	10
335	20230714	142800	1992485050	9810	9830	9830	9810	341
336	20230714	142700	1989133620	9830	9830	9830	9830	219
337	20230714	142600	1986980850	9780	9780	9780	9780	0
338	20230714	142500	1986980850	9780	9780	9780	9780	0
339	20230714	142400	1986980850	9780	9780	9780	9780	0
340	20230714	142300	1986980850	9780	9780	9780	9780	0
341	20230714	142200	1986980850	9780	9780	9780	9780	0
342	20230714	142100	1986980850	9780	9780	9780	9780	286
343	20230714	142000	1984183770	9780	9780	9780	9780	728
344	20230714	141900	1977063930	9800	9830	9830	9780	4401
345	20230714	141800	1933886910	9830	9830	9830	9830	4
346	20230714	141700	1933847590	9840	9840	9840	9830	1560
347	20230714	141600	1918512710	9830	9830	9830	9820	560
348	20230714	141500	1913008510	9830	9840	9840	9830	1055
349	20230714	141400	1902637650	9830	9850	9850	9830	1145
350	20230714	141300	1891370820	9860	9850	9860	9850	40
351	20230714	141200	1890976800	9850	9850	9850	9850	38
352	20230714	141100	1890602500	9850	9860	9860	9850	1258
353	20230714	141000	1878209200	9860	9860	9860	9860	14
354	20230714	140900	1878071160	9860	9860	9860	9860	83
355	20230714	140800	1877252780	9860	9860	9860	9860	90
356	20230714	140700	1876365380	9860	9860	9860	9860	128
357	20230714	140600	1875103300	9870	9860	9870	9860	310
358	20230714	140500	1872046600	9850	9860	9860	9850	1347
359	20230714	140400	1858769240	9870	9870	9870	9870	0
360	20230714	140300	1858769240	9870	9870	9870	9860	244
361	20230714	140200	1856363060	9870	9870	9870	9870	18
362	20230714	140100	1856185400	9870	9870	9870	9870	509
363	20230714	140000	1851161570	9880	9880	9880	9880	158
364	20230714	135900	1849600530	9880	9880	9880	9880	0
365	20230714	135800	1849600530	9880	9890	9890	9880	12
366	20230714	135700	1849481870	9890	9900	9900	9890	2689
367	20230714	135600	1822886610	9930	9900	9930	9900	163
368	20230714	135500	1821272880	9930	9930	9930	9930	0
369	20230714	135400	1821272880	9930	9930	9930	9930	1
370	20230714	135300	1821262950	9910	9930	9930	9910	112
371	20230714	135200	1820150990	9930	9930	9930	9930	0
372	20230714	135100	1820150990	9930	9930	9930	9930	0
373	20230714	135000	1820150990	9930	9930	9930	9930	0
374	20230714	134900	1820150990	9930	9930	9930	9930	3
375	20230714	134800	1820121200	9930	9930	9930	9930	0
376	20230714	134700	1820121200	9930	9930	9930	9930	0
377	20230714	134600	1820121200	9930	9930	9930	9930	6
378	20230714	134500	1820061620	9910	9910	9910	9910	0
379	20230714	134400	1820061620	9910	9910	9910	9910	83
380	20230714	134300	1819239090	9930	9930	9930	9930	0
381	20230714	134200	1819239090	9930	9930	9930	9930	0
382	20230714	134100	1819239090	9930	9930	9930	9930	0
383	20230714	134000	1819239090	9930	9910	9930	9910	103
384	20230714	133900	1818218320	9930	9930	9930	9930	0
385	20230714	133800	1818218320	9930	9930	9930	9930	0
386	20230714	133700	1818218320	9930	9930	9930	9930	0
387	20230714	133600	1818218320	9930	9930	9930	9930	637
388	20230714	133500	1811892910	9940	9940	9940	9940	1
389	20230714	133400	1811882970	9940	9940	9940	9940	230
390	20230714	133300	1809596770	9930	9930	9930	9930	14
391	20230714	133200	1809457750	9930	9930	9930	9930	0
392	20230714	133100	1809457750	9930	9930	9930	9930	242
393	20230714	133000	1807054690	9930	9920	9930	9920	152
394	20230714	132900	1805545750	9920	9920	9920	9920	0
395	20230714	132800	1805545750	9920	9920	9920	9920	0
396	20230714	132700	1805545750	9920	9920	9920	9920	0
397	20230714	132600	1805545750	9920	9920	9920	9920	50
398	20230714	132500	1805049750	9930	9930	9930	9930	0
399	20230714	132400	1805049750	9930	9930	9930	9930	2
400	20230714	132300	1805029890	9930	9920	9930	9920	737
401	20230714	132200	1797713360	9920	9920	9920	9920	50
402	20230714	132100	1797217360	9920	9920	9920	9920	52
403	20230714	132000	1796701520	9920	9920	9920	9920	29
404	20230714	131900	1796413840	9920	9920	9920	9920	0
405	20230714	131800	1796413840	9920	9920	9920	9920	100
406	20230714	131700	1795421840	9910	9910	9910	9910	0
407	20230714	131600	1795421840	9910	9910	9910	9910	0
408	20230714	131500	1795421840	9910	9910	9910	9910	48
409	20230714	131400	1794946160	9910	9910	9910	9910	0
410	20230714	131300	1794946160	9910	9910	9910	9910	50
411	20230714	131200	1794450660	9910	9910	9910	9910	2
412	20230714	131100	1794430840	9890	9890	9890	9890	0
413	20230714	131000	1794430840	9890	9880	9890	9880	55
414	20230714	130900	1793887310	9880	9880	9880	9870	548
415	20230714	130800	1788478270	9880	9880	9880	9880	95
416	20230714	130700	1787539670	9890	9890	9890	9890	2
417	20230714	130600	1787519890	9890	9890	9890	9870	727
418	20230714	130500	1780331760	9900	9920	9920	9900	600
419	20230714	130400	1774389760	9920	9920	9920	9920	2
420	20230714	130300	1774369920	9910	9910	9910	9910	300
421	20230714	130200	1771396920	9920	9920	9920	9920	100
422	20230714	130100	1770404920	9930	9930	9930	9930	0
423	20230714	130000	1770404920	9930	9930	9930	9930	0
424	20230714	125900	1770404920	9930	9930	9930	9930	100
425	20230714	125800	1769411920	9930	9930	9930	9930	111
426	20230714	125700	1768309690	9930	9930	9930	9930	181
427	20230714	125600	1766512360	9890	9890	9890	9890	375
428	20230714	125500	1762803610	9920	9920	9920	9920	0
429	20230714	125400	1762803610	9920	9920	9920	9920	20
430	20230714	125300	1762605210	9890	9890	9890	9890	22
431	20230714	125200	1762387630	9880	9880	9880	9880	0
432	20230714	125100	1762387630	9880	9880	9880	9880	0
433	20230714	125000	1762387630	9880	9880	9880	9880	0
434	20230714	124900	1762387630	9880	9880	9880	9880	4
435	20230714	124800	1762348110	9940	9940	9940	9940	0
436	20230714	124700	1762348110	9940	9940	9940	9940	0
437	20230714	124600	1762348110	9940	9940	9940	9940	0
438	20230714	124500	1762348110	9940	9940	9940	9940	0
439	20230714	124400	1762348110	9940	9940	9940	9940	11
440	20230714	124300	1762238770	9880	9940	9940	9880	817
441	20230714	124200	1754166690	9940	9940	9940	9940	2
442	20230714	124100	1754146810	9940	9880	9940	9880	10
443	20230714	124000	1754047470	9940	9940	9940	9940	9
444	20230714	123900	1753958010	9940	9870	9940	9870	169
445	20230714	123800	1752280390	9870	9940	9940	9870	9
446	20230714	123700	1752191000	9880	9960	9960	9880	244
447	20230714	123600	1749770950	9960	9960	9960	9960	0
448	20230714	123500	1749770950	9960	9960	9960	9960	0
449	20230714	123400	1749770950	9960	9960	9960	9960	0
450	20230714	123300	1749770950	9960	9960	9960	9960	0
451	20230714	123200	1749770950	9960	9950	9960	9950	211
452	20230714	123100	1747669600	9960	9960	9960	9960	0
453	20230714	123000	1747669600	9960	9960	9960	9960	0
454	20230714	122900	1747669600	9960	9960	9960	9960	1
455	20230714	122800	1747659640	9970	9920	9970	9920	793
456	20230714	122700	1739764830	9920	9910	9920	9870	198
457	20230714	122600	1737806630	9920	9920	9920	9920	0
458	20230714	122500	1737806630	9920	9920	9920	9920	1
459	20230714	122400	1737796710	9920	9880	9920	9870	64
460	20230714	122300	1737164890	9880	9880	9880	9880	101
461	20230714	122200	1736167010	9920	9920	9920	9920	0
462	20230714	122100	1736167010	9920	9920	9920	9920	0
463	20230714	122000	1736167010	9920	9920	9920	9920	2
464	20230714	121900	1736147170	9880	9900	9900	9880	304
465	20230714	121800	1733141000	9900	9900	9900	9900	4
466	20230714	121700	1733101400	9900	9920	9920	9900	141
467	20230714	121600	1731705120	9920	9920	9920	9920	0
468	20230714	121500	1731705120	9920	9920	9920	9920	0
469	20230714	121400	1731705120	9920	9930	9930	9910	296
470	20230714	121300	1728766660	9930	9920	9930	9920	2
471	20230714	121200	1728746810	9920	9920	9920	9920	29
472	20230714	121100	1728459130	9920	9920	9920	9920	0
473	20230714	121000	1728459130	9920	9920	9920	9920	6
474	20230714	120900	1728399610	9920	9920	9920	9920	0
475	20230714	120800	1728399610	9920	9910	9920	9910	5
476	20230714	120700	1728350020	9890	9900	9900	9890	163
477	20230714	120600	1726736330	9900	9900	9900	9900	201
478	20230714	120500	1724746430	9900	9900	9910	9900	400
479	20230714	120400	1720785430	9900	9900	9900	9900	0
480	20230714	120300	1720785430	9900	9900	9900	9900	13
481	20230714	120200	1720656730	9900	9900	9900	9900	2
482	20230714	120100	1720636930	9900	9890	9910	9860	2668
483	20230714	120000	1694226390	9900	9900	9900	9890	14745
484	20230714	115900	1548252560	9860	9880	9900	9860	816
485	20230714	115800	1540192480	9900	9900	9900	9900	20
486	20230714	115700	1539994480	9900	9930	9930	9890	5449
487	20230714	115600	1486000640	9930	9950	9950	9930	1469
488	20230714	115500	1471401730	9950	9950	9960	9950	426
489	20230714	115400	1467162890	9960	9960	9960	9960	561
490	20230714	115300	1461575330	9970	9970	9970	9970	0
491	20230714	115200	1461575330	9970	9970	9970	9970	165
492	20230714	115100	1459930280	9970	9970	9970	9970	69
493	20230714	115000	1459242350	9970	9970	9970	9970	258
494	20230714	114900	1456670090	9970	9970	9970	9970	0
495	20230714	114800	1456670090	9970	9970	9970	9970	0
496	20230714	114700	1456670090	9970	9970	9970	9970	27
497	20230714	114600	1456400900	9970	9970	9970	9960	51
498	20230714	114500	1455892440	9970	9970	9970	9970	16
499	20230714	114400	1455732920	9970	9970	9970	9970	0
500	20230714	114300	1455732920	9970	9970	9970	9970	130
501	20230714	114200	1454436820	9970	9970	9970	9970	100
502	20230714	114100	1453439820	9970	9970	9970	9970	60
503	20230714	114000	1452841620	9980	9980	9980	9980	118
504	20230714	113900	1451663980	9980	9980	9980	9980	137
505	20230714	113800	1450296720	9970	9970	9970	9970	1
506	20230714	113700	1450286750	9980	9980	9980	9980	482
507	20230714	113600	1445476390	9980	9980	9980	9980	0
508	20230714	113500	1445476390	9980	9980	9980	9980	0
509	20230714	113400	1445476390	9980	9980	9980	9980	1
510	20230714	113300	1445466410	9980	9980	9980	9980	0
511	20230714	113200	1445466410	9980	9980	9980	9980	0
512	20230714	113100	1445466410	9980	9980	9980	9980	0
513	20230714	113000	1445466410	9980	9980	9980	9980	0
514	20230714	112900	1445466410	9980	9990	9990	9980	100
515	20230714	112800	1444467520	9980	9980	9980	9980	0
516	20230714	112700	1444467520	9980	9980	9980	9980	0
517	20230714	112600	1444467520	9980	9980	9980	9980	342
518	20230714	112500	1441054360	9990	9990	9990	9990	2170
519	20230714	112400	1419376060	10010	9990	10010	9990	1711
520	20230714	112300	1402260900	9990	9990	9990	9990	0
521	20230714	112200	1402260900	9990	9990	9990	9990	105
522	20230714	112100	1401211950	9990	9990	9990	9990	101
523	20230714	112000	1400202960	10000	10000	10000	10000	20
524	20230714	111900	1400002960	9990	9990	9990	9990	10
525	20230714	111800	1399903060	10000	10000	10000	10000	0
526	20230714	111700	1399903060	10000	10000	10000	10000	501
527	20230714	111600	1394893060	10000	10000	10000	10000	3
528	20230714	111500	1394863060	9990	9990	9990	9990	5
529	20230714	111400	1394813110	9990	9990	9990	9990	193
530	20230714	111300	1392885040	9990	10000	10000	9990	174
531	20230714	111200	1391146110	10010	10010	10010	10000	106
532	20230714	111100	1390085090	10010	10030	10040	10010	15
533	20230714	111000	1389934530	10050	10050	10050	10050	0
534	20230714	110900	1389934530	10050	10050	10050	10050	43
535	20230714	110800	1389502380	10060	10060	10060	10060	0
536	20230714	110700	1389502380	10060	10060	10060	10060	7
537	20230714	110600	1389431960	10060	10060	10060	10060	1
538	20230714	110500	1389421900	10060	10060	10060	10060	1113
539	20230714	110400	1378225120	10070	10050	10070	10050	263
540	20230714	110300	1375579400	10060	10050	10070	10050	5260
541	20230714	110200	1322637990	9990	9990	9990	9990	15
542	20230714	110100	1322488140	10060	10060	10060	10060	0
543	20230714	110000	1322488140	10060	10030	10060	10030	4356
544	20230714	105900	1278726370	10030	10030	10030	10030	161
545	20230714	105800	1277111540	9980	10000	10030	9980	6010
546	20230714	105700	1216866310	10000	10000	10000	10000	134
547	20230714	105600	1215526310	10000	10000	10000	10000	237
548	20230714	105500	1213156310	10000	9970	10010	9950	3230
549	20230714	105400	1180863060	9980	9980	9980	9980	0
550	20230714	105300	1180863060	9980	9960	9980	9930	865
551	20230714	105200	1172234300	9970	9900	9970	9900	10000
552	20230714	105100	1072556540	9890	9890	9890	9890	2
553	20230714	105000	1072536760	9890	9890	9890	9890	0
554	20230714	104900	1072536760	9890	9890	9890	9890	33
555	20230714	104800	1072210390	9900	9900	9900	9900	529
556	20230714	104700	1066973290	9900	9900	9900	9900	31
557	20230714	104600	1066666390	9900	9920	9920	9900	807
558	20230714	104500	1058672090	9920	9910	9920	9910	34
559	20230714	104400	1058334990	9910	9920	9920	9900	33
560	20230714	104300	1058007950	9940	9900	9940	9900	281
561	20230714	104200	1055222040	9900	9890	9900	9890	192
562	20230714	104100	1053322980	9910	9910	9910	9900	706
563	20230714	104000	1046333520	9910	9950	9960	9910	1189
564	20230714	103900	1034544670	9960	9960	9960	9960	0
565	20230714	103800	1034544670	9960	9960	9960	9960	0
566	20230714	103700	1034544670	9960	9960	9960	9960	14
567	20230714	103600	1034405230	9960	9960	9960	9960	6
568	20230714	103500	1034345470	9960	9940	9960	9940	200
569	20230714	103400	1032357370	9930	9930	9930	9920	5
570	20230714	103300	1032307740	9930	9920	9930	9920	5
571	20230714	103200	1032258130	9930	9930	9930	9930	103
572	20230714	103100	1031235340	9930	9940	9940	9930	21
573	20230714	103000	1031026760	9940	9940	9940	9940	3
574	20230714	102900	1030996940	9950	9940	9950	9940	102
575	20230714	102800	1029982060	9940	9950	9950	9940	2
576	20230714	102700	1029962170	9950	9950	9950	9950	0
577	20230714	102600	1029962170	9950	9970	9970	9950	48
578	20230714	102500	1029484090	9960	9980	9980	9960	718
579	20230714	102400	1022326910	9980	9980	9990	9980	303
580	20230714	102300	1019299970	9980	9980	9980	9980	100
581	20230714	102200	1018301970	9990	9990	9990	9990	10
582	20230714	102100	1018202070	10000	10000	10000	10000	23
583	20230714	102000	1017972070	10000	10000	10000	10000	2
584	20230714	101900	1017952070	10010	10010	10010	10010	514
585	20230714	101800	1012806930	10010	9990	10010	9960	4307
586	20230714	101700	969753060	9990	9980	9990	9980	5009
587	20230714	101600	919757270	9950	9940	9950	9940	2441
588	20230714	101500	895479330	9940	9920	9940	9920	784
589	20230714	101400	887701850	9920	9920	9920	9920	8
590	20230714	101300	887622490	9920	9920	9920	9920	610
591	20230714	101200	881571290	9920	9920	9920	9920	613
592	20230714	101100	875490330	9900	9900	9900	9900	288
593	20230714	101000	872639130	9900	9930	9930	9890	2893
594	20230714	100900	843978690	9930	9930	9930	9930	41
595	20230714	100800	843571560	9920	9920	9920	9920	31
596	20230714	100700	843264040	9920	9920	9920	9920	0
597	20230714	100600	843264040	9920	9920	9920	9920	0
598	20230714	100500	843264040	9920	9920	9920	9920	553
599	20230714	100400	837778280	9920	9920	9920	9920	11
600	20230714	100300	837669160	9920	9920	9920	9920	211
601	20230714	100200	835576040	9910	9910	9910	9910	0
602	20230714	100100	835576040	9910	9950	9950	9910	51
603	20230714	100000	835070590	9910	9910	9910	9910	143
604	20230714	095900	833653460	9910	9920	9940	9910	655
605	20230714	095800	827146380	9930	9940	9940	9930	124
606	20230714	095700	825914870	9940	9940	9940	9940	1
607	20230714	095600	825904930	9940	9940	9940	9940	0
608	20230714	095500	825904930	9940	9950	9950	9940	680
609	20230714	095400	819143230	9940	9950	9950	9940	279
610	20230714	095300	816368410	9950	9950	9950	9950	0
611	20230714	095200	816368410	9950	9950	9950	9950	0
612	20230714	095100	816368410	9950	9950	9950	9950	82
613	20230714	095000	815552510	9950	9940	9950	9940	494
614	20230714	094900	810637720	9900	9920	9920	9900	300
615	20230714	094800	807663850	9870	9890	9890	9870	533
616	20230714	094700	802400610	9880	9920	9920	9880	3144
617	20230714	094600	771264680	9950	9950	9950	9920	2030
618	20230714	094500	751088340	9950	9950	9950	9950	128
619	20230714	094400	749814740	9920	9930	9930	9920	618
620	20230714	094300	743679510	9930	9950	9950	9930	682
621	20230714	094200	736907210	9950	9950	9950	9940	1421
622	20230714	094100	722770790	9960	9990	9990	9960	1004
623	20230714	094000	712766390	9980	9990	10000	9980	1507
624	20230714	093900	697702100	10000	10020	10020	10000	574
625	20230714	093800	691961670	10030	10030	10030	10030	14
626	20230714	093700	691821250	10030	10030	10030	10030	22
627	20230714	093600	691600590	10030	10010	10030	10010	47
628	20230714	093500	691130080	10030	10000	10030	9970	5022
629	20230714	093400	640833330	10000	10000	10000	10000	1520
630	20230714	093300	625633330	10000	9990	10000	9990	27
631	20230714	093200	625363400	10000	9980	10000	9980	727
632	20230714	093100	618107900	9980	10000	10000	9980	1631
633	20230714	093000	601802740	10000	10000	10000	10000	148
634	20230714	092900	600322740	10010	10010	10010	10010	10
635	20230714	092800	600222640	10000	10000	10000	9980	2542
636	20230714	092700	574802820	10010	10000	10010	10000	2109
637	20230714	092600	553698740	10000	10010	10010	10000	2084
638	20230714	092500	532857190	10020	10020	10020	10020	249
639	20230714	092400	530362210	10010	10000	10020	10000	4024
640	20230714	092300	490068310	10000	10010	10030	10000	2039
641	20230714	092200	469636670	10000	10000	10020	9970	3515
642	20230714	092100	434485560	10000	9910	10000	9910	11754
643	20230714	092000	317322870	9900	9900	9900	9900	1312
644	20230714	091900	304334070	9920	9890	9920	9890	928
645	20230714	091800	295143290	9900	9920	9920	9900	1151
646	20230714	091700	283746390	9920	9900	9920	9900	1092
647	20230714	091600	272931360	9920	9910	9920	9900	119
648	20230714	091500	271751090	9940	9940	9940	9940	0
649	20230714	091400	271751090	9940	9940	9940	9940	0
650	20230714	091300	271751090	9940	9920	9940	9920	492
651	20230714	091200	266865790	9900	9890	9910	9890	3266
652	20230714	091100	234535880	9900	9870	9900	9870	2740
653	20230714	091000	207417080	9900	9910	9930	9900	1607
654	20230714	090900	191501580	9920	9940	9940	9920	31
655	20230714	090800	191193840	9940	9970	9990	9910	2545
656	20230714	090700	165800020	9970	9910	9970	9890	5842
657	20230714	090600	107803240	9910	9930	9940	9900	2986
658	20230714	090500	78160010	9930	9870	9930	9860	3500
659	20230714	090400	43519250	9860	9790	9860	9790	2322
660	20230714	090300	20680170	9770	9780	9790	9770	43
661	20230714	090200	20259660	9760	9750	9780	9750	365
662	20230714	090100	16695440	9780	9780	9780	9780	367
663	20230714	090000	13106180	9660	9730	9780	9660	1347