KissMeData/123420/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	200400	244523100	9640	9640	9640	9640	293
3	20230714	200300	244523100	9640	9640	9640	9640	0
4	20230714	200200	244523100	9640	9640	9640	9640	0
5	20230714	200100	244523100	9640	9640	9640	9640	0
6	20230714	200000	244523100	9640	9640	9640	9640	0
7	20230714	195900	244523100	9640	9640	9640	9640	0
8	20230714	195800	244523100	9640	9640	9640	9640	0
9	20230714	195700	244523100	9640	9640	9640	9640	0
10	20230714	195600	244523100	9640	9640	9640	9640	0
11	20230714	195500	244523100	9640	9640	9640	9640	0
12	20230714	195400	244523100	9640	9640	9640	9640	0
13	20230714	195300	244523100	9640	9640	9640	9640	0
14	20230714	195200	244523100	9640	9640	9640	9640	0
15	20230714	195100	244523100	9640	9640	9640	9640	0
16	20230714	195000	244523100	9640	9640	9640	9640	0
17	20230714	194900	244523100	9640	9640	9640	9640	0
18	20230714	194800	244523100	9640	9640	9640	9640	0
19	20230714	194700	244523100	9640	9640	9640	9640	0
20	20230714	194600	244523100	9640	9640	9640	9640	0
21	20230714	194500	244523100	9640	9640	9640	9640	0
22	20230714	194400	244523100	9640	9640	9640	9640	0
23	20230714	194300	244523100	9640	9640	9640	9640	0
24	20230714	194200	244523100	9640	9640	9640	9640	0
25	20230714	194100	244523100	9640	9640	9640	9640	0
26	20230714	194000	244523100	9640	9640	9640	9640	0
27	20230714	193900	244523100	9640	9640	9640	9640	0
28	20230714	193800	244523100	9640	9640	9640	9640	0
29	20230714	193700	244523100	9640	9640	9640	9640	0
30	20230714	193600	244523100	9640	9640	9640	9640	0
31	20230714	193500	244523100	9640	9640	9640	9640	0
32	20230714	193400	244523100	9640	9640	9640	9640	293
33	20230714	193300	244523100	9640	9640	9640	9640	0
34	20230714	193200	244523100	9640	9640	9640	9640	0
35	20230714	193100	244523100	9640	9640	9640	9640	0
36	20230714	193000	244523100	9640	9640	9640	9640	0
37	20230714	192900	244523100	9640	9640	9640	9640	0
38	20230714	192800	244523100	9640	9640	9640	9640	0
39	20230714	192700	244523100	9640	9640	9640	9640	0
40	20230714	192600	244523100	9640	9640	9640	9640	0
41	20230714	192500	244523100	9640	9640	9640	9640	0
42	20230714	192400	244523100	9640	9640	9640	9640	0
43	20230714	192300	244523100	9640	9640	9640	9640	0
44	20230714	192200	244523100	9640	9640	9640	9640	0
45	20230714	192100	244523100	9640	9640	9640	9640	0
46	20230714	192000	244523100	9640	9640	9640	9640	0
47	20230714	191900	244523100	9640	9640	9640	9640	0
48	20230714	191800	244523100	9640	9640	9640	9640	0
49	20230714	191700	244523100	9640	9640	9640	9640	0
50	20230714	191600	244523100	9640	9640	9640	9640	0
51	20230714	191500	244523100	9640	9640	9640	9640	0
52	20230714	191400	244523100	9640	9640	9640	9640	0
53	20230714	191300	244523100	9640	9640	9640	9640	0
54	20230714	191200	244523100	9640	9640	9640	9640	0
55	20230714	191100	244523100	9640	9640	9640	9640	0
56	20230714	191000	244523100	9640	9640	9640	9640	0
57	20230714	190900	244523100	9640	9640	9640	9640	0
58	20230714	190800	244523100	9640	9640	9640	9640	0
59	20230714	190700	244523100	9640	9640	9640	9640	0
60	20230714	190600	244523100	9640	9640	9640	9640	0
61	20230714	190500	244523100	9640	9640	9640	9640	0
62	20230714	190400	244523100	9640	9640	9640	9640	293
63	20230714	190300	244523100	9640	9640	9640	9640	0
64	20230714	190200	244523100	9640	9640	9640	9640	0
65	20230714	190100	244523100	9640	9640	9640	9640	0
66	20230714	190000	244523100	9640	9640	9640	9640	0
67	20230714	185900	244523100	9640	9640	9640	9640	0
68	20230714	185800	244523100	9640	9640	9640	9640	0
69	20230714	185700	244523100	9640	9640	9640	9640	0
70	20230714	185600	244523100	9640	9640	9640	9640	0
71	20230714	185500	244523100	9640	9640	9640	9640	0
72	20230714	185400	244523100	9640	9640	9640	9640	0
73	20230714	185300	244523100	9640	9640	9640	9640	0
74	20230714	185200	244523100	9640	9640	9640	9640	0
75	20230714	185100	244523100	9640	9640	9640	9640	0
76	20230714	185000	244523100	9640	9640	9640	9640	0
77	20230714	184900	244523100	9640	9640	9640	9640	0
78	20230714	184800	244523100	9640	9640	9640	9640	0
79	20230714	184700	244523100	9640	9640	9640	9640	0
80	20230714	184600	244523100	9640	9640	9640	9640	0
81	20230714	184500	244523100	9640	9640	9640	9640	0
82	20230714	184400	244523100	9640	9640	9640	9640	0
83	20230714	184300	244523100	9640	9640	9640	9640	0
84	20230714	184200	244523100	9640	9640	9640	9640	0
85	20230714	184100	244523100	9640	9640	9640	9640	0
86	20230714	184000	244523100	9640	9640	9640	9640	0
87	20230714	183900	244523100	9640	9640	9640	9640	0
88	20230714	183800	244523100	9640	9640	9640	9640	0
89	20230714	183700	244523100	9640	9640	9640	9640	0
90	20230714	183600	244523100	9640	9640	9640	9640	0
91	20230714	183500	244523100	9640	9640	9640	9640	0
92	20230714	183400	244523100	9640	9640	9640	9640	293
93	20230714	183300	244523100	9640	9640	9640	9640	0
94	20230714	183200	244523100	9640	9640	9640	9640	0
95	20230714	183100	244523100	9640	9640	9640	9640	0
96	20230714	183000	244523100	9640	9640	9640	9640	0
97	20230714	182900	244523100	9640	9640	9640	9640	0
98	20230714	182800	244523100	9640	9640	9640	9640	0
99	20230714	182700	244523100	9640	9640	9640	9640	0
100	20230714	182600	244523100	9640	9640	9640	9640	0
101	20230714	182500	244523100	9640	9640	9640	9640	0
102	20230714	182400	244523100	9640	9640	9640	9640	0
103	20230714	182300	244523100	9640	9640	9640	9640	0
104	20230714	182200	244523100	9640	9640	9640	9640	0
105	20230714	182100	244523100	9640	9640	9640	9640	0
106	20230714	182000	244523100	9640	9640	9640	9640	0
107	20230714	181900	244523100	9640	9640	9640	9640	0
108	20230714	181800	244523100	9640	9640	9640	9640	0
109	20230714	181700	244523100	9640	9640	9640	9640	0
110	20230714	181600	244523100	9640	9640	9640	9640	0
111	20230714	181500	244523100	9640	9640	9640	9640	0
112	20230714	181400	244523100	9640	9640	9640	9640	0
113	20230714	181300	244523100	9640	9640	9640	9640	0
114	20230714	181200	244523100	9640	9640	9640	9640	0
115	20230714	181100	244523100	9640	9640	9640	9640	0
116	20230714	181000	244523100	9640	9640	9640	9640	0
117	20230714	180900	244523100	9640	9640	9640	9640	0
118	20230714	180800	244523100	9640	9640	9640	9640	0
119	20230714	180700	244523100	9640	9640	9640	9640	0
120	20230714	180600	244523100	9640	9640	9640	9640	0
121	20230714	180500	244523100	9640	9640	9640	9640	0
122	20230714	180400	244523100	9640	9640	9640	9640	293
123	20230714	180300	244523100	9640	9640	9640	9640	0
124	20230714	180200	244523100	9640	9640	9640	9640	0
125	20230714	180100	244523100	9640	9640	9640	9640	0
126	20230714	180000	244523100	9640	9640	9640	9640	0
127	20230714	175900	244523100	9640	9640	9640	9640	0
128	20230714	175800	244523100	9640	9640	9640	9640	0
129	20230714	175700	244523100	9640	9640	9640	9640	0
130	20230714	175600	244523100	9640	9640	9640	9640	0
131	20230714	175500	244523100	9640	9640	9640	9640	0
132	20230714	175400	244523100	9640	9640	9640	9640	0
133	20230714	175300	244523100	9640	9640	9640	9640	0
134	20230714	175200	244523100	9640	9640	9640	9640	0
135	20230714	175100	244523100	9640	9640	9640	9640	0
136	20230714	175000	244523100	9640	9640	9640	9640	0
137	20230714	174900	244523100	9640	9640	9640	9640	0
138	20230714	174800	244523100	9640	9640	9640	9640	0
139	20230714	174700	244523100	9640	9640	9640	9640	0
140	20230714	174600	244523100	9640	9640	9640	9640	0
141	20230714	174500	244523100	9640	9640	9640	9640	0
142	20230714	174400	244523100	9640	9640	9640	9640	0
143	20230714	174300	244523100	9640	9640	9640	9640	0
144	20230714	174200	244523100	9640	9640	9640	9640	0
145	20230714	174100	244523100	9640	9640	9640	9640	0
146	20230714	174000	244523100	9640	9640	9640	9640	0
147	20230714	173900	244523100	9640	9640	9640	9640	0
148	20230714	173800	244523100	9640	9640	9640	9640	0
149	20230714	173700	244523100	9640	9640	9640	9640	0
150	20230714	173600	244523100	9640	9640	9640	9640	0
151	20230714	173500	244523100	9640	9640	9640	9640	0
152	20230714	173400	244523100	9640	9640	9640	9640	293
153	20230714	173300	244523100	9640	9640	9640	9640	0
154	20230714	173200	244523100	9640	9640	9640	9640	0
155	20230714	173100	244523100	9640	9640	9640	9640	0
156	20230714	173000	244523100	9640	9640	9640	9640	0
157	20230714	172900	244523100	9640	9640	9640	9640	0
158	20230714	172800	244523100	9640	9640	9640	9640	0
159	20230714	172700	244523100	9640	9640	9640	9640	0
160	20230714	172600	244523100	9640	9640	9640	9640	0
161	20230714	172500	244523100	9640	9640	9640	9640	0
162	20230714	172400	244523100	9640	9640	9640	9640	0
163	20230714	172300	244523100	9640	9640	9640	9640	0
164	20230714	172200	244523100	9640	9640	9640	9640	0
165	20230714	172100	244523100	9640	9640	9640	9640	0
166	20230714	172000	244523100	9640	9640	9640	9640	0
167	20230714	171900	244523100	9640	9640	9640	9640	0
168	20230714	171800	244523100	9640	9640	9640	9640	0
169	20230714	171700	244523100	9640	9640	9640	9640	0
170	20230714	171600	244523100	9640	9640	9640	9640	0
171	20230714	171500	244523100	9640	9640	9640	9640	0
172	20230714	171400	244523100	9640	9640	9640	9640	0
173	20230714	171300	244523100	9640	9640	9640	9640	0
174	20230714	171200	244523100	9640	9640	9640	9640	0
175	20230714	171100	244523100	9640	9640	9640	9640	0
176	20230714	171000	244523100	9640	9640	9640	9640	0
177	20230714	170900	244523100	9640	9640	9640	9640	0
178	20230714	170800	244523100	9640	9640	9640	9640	0
179	20230714	170700	244523100	9640	9640	9640	9640	0
180	20230714	170600	244523100	9640	9640	9640	9640	0
181	20230714	170500	244523100	9640	9640	9640	9640	0
182	20230714	170400	244523100	9640	9640	9640	9640	293
183	20230714	170300	244523100	9640	9640	9640	9640	0
184	20230714	170200	244523100	9640	9640	9640	9640	0
185	20230714	170100	244523100	9640	9640	9640	9640	0
186	20230714	170000	244523100	9640	9640	9640	9640	0
187	20230714	165900	244523100	9640	9640	9640	9640	0
188	20230714	165800	244523100	9640	9640	9640	9640	0
189	20230714	165700	244523100	9640	9640	9640	9640	0
190	20230714	165600	244523100	9640	9640	9640	9640	0
191	20230714	165500	244523100	9640	9640	9640	9640	0
192	20230714	165400	244523100	9640	9640	9640	9640	0
193	20230714	165300	244523100	9640	9640	9640	9640	0
194	20230714	165200	244523100	9640	9640	9640	9640	0
195	20230714	165100	244523100	9640	9640	9640	9640	0
196	20230714	165000	244523100	9640	9640	9640	9640	0
197	20230714	164900	244523100	9640	9640	9640	9640	0
198	20230714	164800	244523100	9640	9640	9640	9640	0
199	20230714	164700	244523100	9640	9640	9640	9640	0
200	20230714	164600	244523100	9640	9640	9640	9640	0
201	20230714	164500	244523100	9640	9640	9640	9640	0
202	20230714	164400	244523100	9640	9640	9640	9640	0
203	20230714	164300	244523100	9640	9640	9640	9640	0
204	20230714	164200	244523100	9640	9640	9640	9640	0
205	20230714	164100	244523100	9640	9640	9640	9640	0
206	20230714	164000	244523100	9640	9640	9640	9640	0
207	20230714	163900	244523100	9640	9640	9640	9640	0
208	20230714	163800	244523100	9640	9640	9640	9640	0
209	20230714	163700	244523100	9640	9640	9640	9640	0
210	20230714	163600	244523100	9640	9640	9640	9640	0
211	20230714	163500	244523100	9640	9640	9640	9640	0
212	20230714	163400	244523100	9640	9640	9640	9640	293
213	20230714	163300	244523100	9640	9640	9640	9640	0
214	20230714	163200	244523100	9640	9640	9640	9640	0
215	20230714	163100	244523100	9640	9640	9640	9640	0
216	20230714	163000	244523100	9640	9640	9640	9640	0
217	20230714	162900	244523100	9640	9640	9640	9640	0
218	20230714	162800	244523100	9640	9640	9640	9640	0
219	20230714	162700	244523100	9640	9640	9640	9640	0
220	20230714	162600	244523100	9640	9640	9640	9640	0
221	20230714	162500	244523100	9640	9640	9640	9640	0
222	20230714	162400	244523100	9640	9640	9640	9640	0
223	20230714	162300	244523100	9640	9640	9640	9640	0
224	20230714	162200	244523100	9640	9640	9640	9640	0
225	20230714	162100	244523100	9640	9640	9640	9640	0
226	20230714	162000	244523100	9640	9640	9640	9640	0
227	20230714	161900	244523100	9640	9640	9640	9640	0
228	20230714	161800	244523100	9640	9640	9640	9640	0
229	20230714	161700	244523100	9640	9640	9640	9640	0
230	20230714	161600	244523100	9640	9640	9640	9640	0
231	20230714	161500	244523100	9640	9640	9640	9640	0
232	20230714	161400	244523100	9640	9640	9640	9640	0
233	20230714	161300	244523100	9640	9640	9640	9640	0
234	20230714	161200	244523100	9640	9640	9640	9640	0
235	20230714	161100	244523100	9640	9640	9640	9640	0
236	20230714	161000	244523100	9640	9640	9640	9640	0
237	20230714	160900	244523100	9640	9640	9640	9640	0
238	20230714	160800	244523100	9640	9640	9640	9640	0
239	20230714	160700	244523100	9640	9640	9640	9640	0
240	20230714	160600	244523100	9640	9640	9640	9640	0
241	20230714	160500	244523100	9640	9640	9640	9640	0
242	20230714	160400	244523100	9640	9640	9640	9640	293
243	20230714	160300	244523100	9640	9640	9640	9640	0
244	20230714	160200	244523100	9640	9640	9640	9640	0
245	20230714	160100	244523100	9640	9640	9640	9640	0
246	20230714	160000	244523100	9640	9640	9640	9640	0
247	20230714	155900	244523100	9640	9640	9640	9640	0
248	20230714	155800	244523100	9640	9640	9640	9640	0
249	20230714	155700	244523100	9640	9640	9640	9640	0
250	20230714	155600	244523100	9640	9640	9640	9640	0
251	20230714	155500	244523100	9640	9640	9640	9640	0
252	20230714	155400	244523100	9640	9640	9640	9640	0
253	20230714	155300	244523100	9640	9640	9640	9640	0
254	20230714	155200	244523100	9640	9640	9640	9640	0
255	20230714	155100	244523100	9640	9640	9640	9640	0
256	20230714	155000	244523100	9640	9640	9640	9640	0
257	20230714	154900	244523100	9640	9640	9640	9640	0
258	20230714	154800	244523100	9640	9640	9640	9640	0
259	20230714	154700	244523100	9640	9640	9640	9640	0
260	20230714	154600	244523100	9640	9640	9640	9640	0
261	20230714	154500	244523100	9640	9640	9640	9640	0
262	20230714	154400	244523100	9640	9640	9640	9640	0
263	20230714	154300	244523100	9640	9640	9640	9640	0
264	20230714	154200	244523100	9640	9640	9640	9640	0
265	20230714	154100	244523100	9640	9640	9640	9640	0
266	20230714	154000	244523100	9640	9640	9640	9640	0
267	20230714	153900	244523100	9640	9640	9640	9640	0
268	20230714	153800	244523100	9640	9640	9640	9640	0
269	20230714	153700	244523100	9640	9640	9640	9640	0
270	20230714	153600	244523100	9640	9640	9640	9640	0
271	20230714	153500	244523100	9640	9640	9640	9640	0
272	20230714	153400	244523100	9640	9640	9640	9640	293
273	20230714	153300	244523100	9640	9640	9640	9640	0
274	20230714	153200	244523100	9640	9640	9640	9640	0
275	20230714	153100	244523100	9640	9640	9640	9640	0
276	20230714	153000	244523100	9640	9640	9640	9640	293
277	20230714	152900	241698580	9670	9670	9670	9670	0
278	20230714	152800	241698580	9670	9670	9670	9670	0
279	20230714	152700	241698580	9670	9670	9670	9670	0
280	20230714	152600	241698580	9670	9670	9670	9670	0
281	20230714	152500	241698580	9670	9670	9670	9670	0
282	20230714	152400	241698580	9670	9670	9670	9670	0
283	20230714	152300	241698580	9670	9670	9670	9670	0
284	20230714	152200	241698580	9670	9670	9670	9670	0
285	20230714	152100	241698580	9670	9670	9670	9670	0
286	20230714	152000	241698580	9670	9670	9670	9670	0
287	20230714	151900	241698580	9670	9710	9710	9650	15
288	20230714	151800	241553190	9710	9710	9710	9710	8
289	20230714	151700	241475510	9710	9710	9710	9710	6
290	20230714	151600	241417250	9710	9710	9710	9650	12
291	20230714	151500	241300840	9710	9710	9710	9710	16
292	20230714	151400	241145480	9710	9720	9720	9660	11
293	20230714	151300	241038680	9720	9720	9720	9720	4
294	20230714	151200	240999800	9720	9720	9720	9720	8
295	20230714	151100	240922040	9720	9720	9720	9720	8
296	20230714	151000	240844280	9720	9720	9720	9720	107
297	20230714	150900	239804240	9720	9720	9720	9720	58
298	20230714	150800	239240480	9710	9710	9710	9710	0
299	20230714	150700	239240480	9710	9720	9720	9670	498
300	20230714	150600	234407060	9720	9720	9720	9720	8
301	20230714	150500	234329300	9710	9710	9710	9710	20
302	20230714	150400	234135100	9710	9710	9710	9710	7
303	20230714	150300	234067130	9710	9710	9710	9710	3
304	20230714	150200	234038000	9690	9700	9700	9690	162
305	20230714	150100	232467080	9700	9680	9700	9680	14
306	20230714	150000	232331430	9670	9670	9680	9670	904
307	20230714	145900	223589740	9630	9630	9630	9630	0
308	20230714	145800	223589740	9630	9640	9650	9630	24
309	20230714	145700	223358510	9650	9660	9660	9650	3
310	20230714	145600	223329540	9650	9660	9670	9630	108
311	20230714	145500	222285460	9660	9660	9660	9660	7
312	20230714	145400	222217840	9660	9660	9660	9660	1
313	20230714	145300	222208180	9630	9640	9640	9630	14
314	20230714	145200	222073350	9650	9650	9650	9650	0
315	20230714	145100	222073350	9650	9630	9660	9630	9
316	20230714	145000	221986550	9640	9640	9650	9640	103
317	20230714	144900	220993600	9650	9640	9650	9640	5
318	20230714	144800	220945370	9640	9640	9640	9640	39
319	20230714	144700	220569410	9640	9670	9670	9640	4
320	20230714	144600	220530820	9670	9670	9670	9670	1
321	20230714	144500	220521150	9670	9670	9670	9670	7
322	20230714	144400	220453460	9670	9670	9670	9670	9
323	20230714	144300	220366430	9670	9670	9670	9670	7
324	20230714	144200	220298740	9670	9670	9670	9670	2
325	20230714	144100	220279400	9670	9670	9670	9670	1
326	20230714	144000	220269730	9670	9670	9670	9670	3
327	20230714	143900	220240720	9620	9620	9620	9620	0
328	20230714	143800	220240720	9620	9660	9660	9620	22
329	20230714	143700	220028820	9670	9650	9670	9650	17
330	20230714	143600	219864740	9650	9650	9650	9650	8
331	20230714	143500	219787540	9650	9640	9650	9640	12
332	20230714	143400	219671770	9640	9640	9640	9640	1
333	20230714	143300	219662130	9620	9640	9640	9620	17
334	20230714	143200	219498350	9640	9640	9640	9640	17
335	20230714	143100	219334470	9640	9640	9640	9640	2
336	20230714	143000	219315190	9640	9640	9640	9640	1
337	20230714	142900	219305550	9640	9640	9640	9640	2
338	20230714	142800	219286270	9640	9640	9640	9640	4
339	20230714	142700	219247710	9640	9640	9640	9640	1
340	20230714	142600	219238070	9600	9620	9620	9600	100
341	20230714	142500	218276400	9630	9630	9640	9630	6
342	20230714	142400	218218610	9640	9640	9640	9640	0
343	20230714	142300	218218610	9640	9630	9640	9620	102
344	20230714	142200	217237180	9640	9630	9640	9630	8
345	20230714	142100	217160110	9640	9640	9640	9640	1
346	20230714	142000	217150470	9640	9640	9640	9640	0
347	20230714	141900	217150470	9640	9630	9640	9630	5
348	20230714	141800	217102310	9630	9630	9630	9630	10
349	20230714	141700	217006010	9630	9630	9630	9630	0
350	20230714	141600	217006010	9630	9630	9630	9630	15
351	20230714	141500	216861560	9620	9620	9620	9620	4
352	20230714	141400	216823080	9620	9620	9620	9620	0
353	20230714	141300	216823080	9620	9620	9620	9620	0
354	20230714	141200	216823080	9620	9620	9620	9620	0
355	20230714	141100	216823080	9620	9610	9620	9610	2
356	20230714	141000	216803850	9600	9600	9600	9600	0
357	20230714	140900	216803850	9600	9600	9600	9600	2
358	20230714	140800	216784650	9590	9590	9590	9590	26
359	20230714	140700	216535310	9590	9600	9600	9590	35
360	20230714	140600	216199400	9600	9600	9610	9590	699
361	20230714	140500	209483730	9610	9610	9610	9610	27
362	20230714	140400	209224260	9600	9600	9600	9600	0
363	20230714	140300	209224260	9600	9600	9600	9600	0
364	20230714	140200	209224260	9600	9600	9600	9600	0
365	20230714	140100	209224260	9600	9600	9600	9600	0
366	20230714	140000	209224260	9600	9620	9620	9600	24
367	20230714	135900	208993540	9620	9620	9620	9620	33
368	20230714	135800	208676080	9630	9630	9630	9630	0
369	20230714	135700	208676080	9630	9630	9630	9630	180
370	20230714	135600	206942680	9620	9620	9620	9620	33
371	20230714	135500	206625220	9620	9620	9620	9620	0
372	20230714	135400	206625220	9620	9620	9620	9620	2
373	20230714	135300	206605980	9620	9620	9620	9620	1
374	20230714	135200	206596360	9610	9610	9610	9610	0
375	20230714	135100	206596360	9610	9610	9610	9610	1
376	20230714	135000	206586750	9600	9600	9600	9600	0
377	20230714	134900	206586750	9600	9600	9600	9600	0
378	20230714	134800	206586750	9600	9600	9600	9600	1
379	20230714	134700	206577150	9600	9600	9600	9600	52
380	20230714	134600	206077950	9610	9610	9610	9610	12
381	20230714	134500	205962630	9600	9600	9600	9600	1
382	20230714	134400	205953030	9610	9610	9610	9610	0
383	20230714	134300	205953030	9610	9610	9610	9610	0
384	20230714	134200	205953030	9610	9610	9610	9610	1
385	20230714	134100	205943420	9600	9600	9600	9600	1
386	20230714	134000	205933820	9600	9600	9600	9600	1
387	20230714	133900	205924220	9600	9600	9600	9600	0
388	20230714	133800	205924220	9600	9600	9600	9600	0
389	20230714	133700	205924220	9600	9600	9600	9600	26
390	20230714	133600	205674620	9590	9590	9590	9590	0
391	20230714	133500	205674620	9590	9590	9590	9590	1
392	20230714	133400	205665030	9640	9640	9640	9640	51
393	20230714	133300	205173390	9600	9600	9600	9600	174
394	20230714	133200	203502990	9600	9600	9600	9600	0
395	20230714	133100	203502990	9600	9600	9600	9600	3
396	20230714	133000	203474190	9640	9640	9640	9640	1
397	20230714	132900	203464550	9600	9600	9600	9600	0
398	20230714	132800	203464550	9600	9600	9600	9600	0
399	20230714	132700	203464550	9600	9600	9600	9600	0
400	20230714	132600	203464550	9600	9600	9600	9600	0
401	20230714	132500	203464550	9600	9600	9600	9600	0
402	20230714	132400	203464550	9600	9600	9600	9600	11
403	20230714	132300	203358950	9600	9600	9600	9600	1
404	20230714	132200	203349350	9640	9600	9640	9570	111
405	20230714	132100	202284130	9600	9600	9600	9600	0
406	20230714	132000	202284130	9600	9600	9600	9600	0
407	20230714	131900	202284130	9600	9600	9600	9600	5
408	20230714	131800	202236130	9600	9600	9600	9600	1
409	20230714	131700	202226530	9600	9600	9600	9600	10
410	20230714	131600	202130530	9600	9600	9600	9600	2
411	20230714	131500	202111330	9600	9600	9600	9600	0
412	20230714	131400	202111330	9600	9600	9600	9600	0
413	20230714	131300	202111330	9600	9600	9600	9600	0
414	20230714	131200	202111330	9600	9600	9600	9600	0
415	20230714	131100	202111330	9600	9600	9600	9600	1
416	20230714	131000	202101730	9590	9590	9590	9590	0
417	20230714	130900	202101730	9590	9590	9590	9590	0
418	20230714	130800	202101730	9590	9590	9590	9590	40
419	20230714	130700	201718130	9650	9650	9650	9650	73
420	20230714	130600	201013680	9660	9660	9660	9660	0
421	20230714	130500	201013680	9660	9660	9660	9660	0
422	20230714	130400	201013680	9660	9660	9660	9660	0
423	20230714	130300	201013680	9660	9660	9660	9660	1
424	20230714	130200	201004020	9660	9660	9660	9660	2
425	20230714	130100	200984700	9580	9620	9620	9550	1148
426	20230714	130000	189992100	9620	9640	9640	9620	108
427	20230714	125900	188951080	9640	9640	9640	9640	0
428	20230714	125800	188951080	9640	9640	9640	9640	0
429	20230714	125700	188951080	9640	9640	9640	9640	0
430	20230714	125600	188951080	9640	9640	9640	9640	0
431	20230714	125500	188951080	9640	9640	9640	9640	0
432	20230714	125400	188951080	9640	9630	9640	9630	2
433	20230714	125300	188931810	9620	9620	9620	9620	1
434	20230714	125200	188922190	9610	9610	9610	9610	0
435	20230714	125100	188922190	9610	9610	9610	9610	1
436	20230714	125000	188912580	9610	9610	9610	9610	0
437	20230714	124900	188912580	9610	9610	9610	9610	0
438	20230714	124800	188912580	9610	9610	9610	9610	13
439	20230714	124700	188787650	9600	9600	9600	9600	0
440	20230714	124600	188787650	9600	9600	9600	9600	0
441	20230714	124500	188787650	9600	9600	9600	9600	0
442	20230714	124400	188787650	9600	9600	9600	9600	0
443	20230714	124300	188787650	9600	9600	9600	9600	130
444	20230714	124200	187539650	9640	9640	9640	9640	0
445	20230714	124100	187539650	9640	9640	9640	9640	0
446	20230714	124000	187539650	9640	9640	9640	9640	0
447	20230714	123900	187539650	9640	9640	9640	9640	0
448	20230714	123800	187539650	9640	9630	9640	9630	3
449	20230714	123700	187510750	9660	9660	9660	9660	0
450	20230714	123600	187510750	9660	9650	9660	9650	104
451	20230714	123500	186506130	9660	9660	9660	9660	0
452	20230714	123400	186506130	9660	9660	9660	9660	0
453	20230714	123300	186506130	9660	9650	9660	9650	62
454	20230714	123200	185907460	9650	9650	9650	9650	0
455	20230714	123100	185907460	9650	9650	9650	9650	1
456	20230714	123000	185897810	9630	9630	9630	9630	10
457	20230714	122900	185801510	9630	9630	9630	9630	0
458	20230714	122800	185801510	9630	9630	9630	9630	0
459	20230714	122700	185801510	9630	9630	9630	9630	3
460	20230714	122600	185772620	9660	9660	9660	9660	0
461	20230714	122500	185772620	9660	9660	9660	9660	0
462	20230714	122400	185772620	9660	9660	9660	9630	3
463	20230714	122300	185743670	9630	9630	9630	9630	10
464	20230714	122200	185647370	9640	9640	9640	9640	3
465	20230714	122100	185618450	9660	9660	9660	9660	0
466	20230714	122000	185618450	9660	9660	9660	9660	0
467	20230714	121900	185618450	9660	9660	9660	9660	0
468	20230714	121800	185618450	9660	9680	9680	9660	266
469	20230714	121700	183044310	9680	9670	9680	9670	11
470	20230714	121600	182937910	9650	9650	9650	9650	5
471	20230714	121500	182889660	9670	9670	9670	9670	0
472	20230714	121400	182889660	9670	9670	9670	9660	30
473	20230714	121300	182599570	9680	9650	9680	9650	120
474	20230714	121200	181438890	9630	9630	9630	9630	0
475	20230714	121100	181438890	9630	9630	9630	9630	0
476	20230714	121000	181438890	9630	9630	9630	9630	0
477	20230714	120900	181438890	9630	9630	9630	9630	0
478	20230714	120800	181438890	9630	9630	9630	9630	0
479	20230714	120700	181438890	9630	9620	9630	9620	16
480	20230714	120600	181284900	9560	9560	9560	9560	0
481	20230714	120500	181284900	9560	9560	9560	9560	0
482	20230714	120400	181284900	9560	9580	9580	9560	132
483	20230714	120300	180021550	9650	9650	9650	9650	0
484	20230714	120200	180021550	9650	9650	9650	9650	0
485	20230714	120100	180021550	9650	9650	9650	9650	2
486	20230714	120000	180002250	9590	9590	9590	9590	1
487	20230714	115900	179992660	9640	9640	9640	9640	0
488	20230714	115800	179992660	9640	9640	9640	9640	1
489	20230714	115700	179983020	9650	9650	9650	9650	0
490	20230714	115600	179983020	9650	9650	9650	9650	0
491	20230714	115500	179983020	9650	9580	9650	9580	4
492	20230714	115400	179944590	9590	9590	9590	9590	50
493	20230714	115300	179465090	9590	9580	9590	9580	42
494	20230714	115200	179062480	9580	9580	9580	9580	452
495	20230714	115100	174732320	9600	9600	9600	9580	105
496	20230714	115000	173724340	9660	9660	9660	9660	0
497	20230714	114900	173724340	9660	9660	9660	9660	0
498	20230714	114800	173724340	9660	9660	9660	9660	0
499	20230714	114700	173724340	9660	9660	9660	9660	7
500	20230714	114600	173656720	9680	9680	9680	9680	0
501	20230714	114500	173656720	9680	9680	9680	9680	0
502	20230714	114400	173656720	9680	9680	9680	9680	0
503	20230714	114300	173656720	9680	9680	9680	9680	0
504	20230714	114200	173656720	9680	9680	9680	9680	0
505	20230714	114100	173656720	9680	9680	9680	9680	0
506	20230714	114000	173656720	9680	9680	9680	9680	0
507	20230714	113900	173656720	9680	9680	9680	9680	0
508	20230714	113800	173656720	9680	9680	9680	9680	0
509	20230714	113700	173656720	9680	9680	9680	9680	0
510	20230714	113600	173656720	9680	9630	9680	9630	14
511	20230714	113500	173521770	9670	9580	9680	9580	73
512	20230714	113400	172819690	9570	9530	9570	9530	230
513	20230714	113300	170620870	9530	9600	9600	9530	1438
514	20230714	113200	156836450	9600	9610	9610	9600	51
515	20230714	113100	156346350	9610	9630	9630	9610	445
516	20230714	113000	152064430	9640	9640	9640	9640	0
517	20230714	112900	152064430	9640	9640	9640	9640	0
518	20230714	112800	152064430	9640	9640	9640	9640	8
519	20230714	112700	151987310	9640	9640	9640	9640	2
520	20230714	112600	151968030	9640	9640	9640	9640	2
521	20230714	112500	151948750	9640	9640	9640	9640	77
522	20230714	112400	151206470	9640	9640	9640	9640	1
523	20230714	112300	151196830	9640	9640	9640	9640	1
524	20230714	112200	151187190	9640	9640	9640	9640	0
525	20230714	112100	151187190	9640	9640	9640	9640	0
526	20230714	112000	151187190	9640	9640	9640	9640	12
527	20230714	111900	151071510	9640	9640	9640	9640	0
528	20230714	111800	151071510	9640	9640	9640	9640	0
529	20230714	111700	151071510	9640	9640	9640	9640	88
530	20230714	111600	150223190	9640	9640	9640	9640	8
531	20230714	111500	150146070	9630	9630	9630	9630	0
532	20230714	111400	150146070	9630	9630	9630	9630	0
533	20230714	111300	150146070	9630	9630	9630	9630	6
534	20230714	111200	150088290	9630	9630	9630	9630	8
535	20230714	111100	150011250	9620	9630	9630	9620	35
536	20230714	111000	149674490	9640	9680	9680	9640	794
537	20230714	110900	141999640	9670	9670	9670	9670	0
538	20230714	110800	141999640	9670	9670	9670	9670	0
539	20230714	110700	141999640	9670	9670	9670	9670	1
540	20230714	110600	141989970	9650	9650	9650	9650	0
541	20230714	110500	141989970	9650	9650	9650	9650	0
542	20230714	110400	141989970	9650	9650	9650	9650	5
543	20230714	110300	141941720	9640	9640	9640	9640	11
544	20230714	110200	141835680	9630	9630	9630	9630	1
545	20230714	110100	141826050	9640	9640	9640	9640	0
546	20230714	110000	141826050	9640	9640	9640	9640	161
547	20230714	105900	140274010	9650	9640	9650	9630	75
548	20230714	105800	139551100	9630	9630	9630	9630	64
549	20230714	105700	138934780	9630	9640	9640	9630	25
550	20230714	105600	138693900	9640	9640	9640	9640	1
551	20230714	105500	138684260	9640	9640	9640	9640	0
552	20230714	105400	138684260	9640	9640	9640	9640	0
553	20230714	105300	138684260	9640	9670	9670	9640	21
554	20230714	105200	138481690	9660	9660	9660	9660	1
555	20230714	105100	138472030	9650	9650	9650	9650	1
556	20230714	105000	138462380	9660	9680	9680	9660	4
557	20230714	104900	138423690	9680	9690	9690	9680	2
558	20230714	104800	138404320	9700	9700	9700	9700	0
559	20230714	104700	138404320	9700	9700	9700	9700	0
560	20230714	104600	138404320	9700	9700	9700	9700	1
561	20230714	104500	138394620	9680	9690	9700	9680	7
562	20230714	104400	138326790	9690	9680	9690	9680	31
563	20230714	104300	138026650	9680	9680	9680	9680	10
564	20230714	104200	137929850	9690	9690	9690	9690	1
565	20230714	104100	137920160	9690	9690	9690	9690	0
566	20230714	104000	137920160	9690	9690	9690	9690	0
567	20230714	103900	137920160	9690	9640	9690	9640	2
568	20230714	103800	137900830	9700	9700	9700	9700	0
569	20230714	103700	137900830	9700	9700	9700	9700	1
570	20230714	103600	137891130	9700	9700	9700	9700	0
571	20230714	103500	137891130	9700	9700	9700	9700	17
572	20230714	103400	137726230	9700	9670	9700	9620	37
573	20230714	103300	137368900	9710	9710	9710	9710	0
574	20230714	103200	137368900	9710	9710	9710	9710	3
575	20230714	103100	137339770	9710	9690	9710	9690	7
576	20230714	103000	137271840	9680	9700	9720	9680	223
577	20230714	102900	135110640	9730	9730	9730	9730	0
578	20230714	102800	135110640	9730	9730	9730	9730	4
579	20230714	102700	135071720	9730	9730	9730	9730	8
580	20230714	102600	134993880	9730	9730	9730	9730	3
581	20230714	102500	134964690	9740	9740	9740	9740	2
582	20230714	102400	134945210	9650	9650	9740	9650	18
583	20230714	102300	134771420	9740	9750	9750	9740	57
584	20230714	102200	134215740	9750	9750	9750	9650	21
585	20230714	102100	134011990	9760	9700	9760	9700	71
586	20230714	102000	133323230	9680	9680	9680	9680	1
587	20230714	101900	133313550	9670	9670	9670	9670	78
588	20230714	101800	132559290	9670	9660	9670	9610	173
589	20230714	101700	130896190	9660	9610	9660	9610	96
590	20230714	101600	129971200	9610	9630	9630	9610	55
591	20230714	101500	129442310	9620	9620	9620	9620	300
592	20230714	101400	126556310	9610	9610	9610	9610	0
593	20230714	101300	126556310	9610	9670	9670	9610	1355
594	20230714	101200	113475960	9670	9670	9670	9670	49
595	20230714	101100	113002130	9670	9670	9670	9670	140
596	20230714	101000	111648330	9680	9690	9690	9680	293
597	20230714	100900	108810090	9690	9680	9690	9680	63
598	20230714	100800	108200120	9760	9760	9760	9760	0
599	20230714	100700	108200120	9760	9760	9760	9760	0
600	20230714	100600	108200120	9760	9740	9770	9740	3
601	20230714	100500	108170850	9780	9770	9780	9770	2
602	20230714	100400	108151300	9790	9750	9800	9700	31
603	20230714	100300	107848360	9740	9640	9740	9640	505
604	20230714	100200	102957010	9640	9640	9640	9640	0
605	20230714	100100	102957010	9640	9640	9640	9640	2
606	20230714	100000	102937730	9640	9640	9650	9640	95
607	20230714	095900	102021250	9640	9640	9640	9640	54
608	20230714	095800	101500690	9610	9610	9610	9610	0
609	20230714	095700	101500690	9610	9610	9610	9610	0
610	20230714	095600	101500690	9610	9630	9630	9610	351
611	20230714	095500	98125390	9640	9640	9640	9640	31
612	20230714	095400	97826550	9640	9640	9640	9640	8
613	20230714	095300	97749430	9630	9660	9660	9630	6
614	20230714	095200	97691550	9660	9670	9670	9650	580
615	20230714	095100	92083540	9660	9660	9660	9660	0
616	20230714	095000	92083540	9660	9660	9660	9660	0
617	20230714	094900	92083540	9660	9660	9660	9660	25
618	20230714	094800	91842040	9650	9650	9650	9650	0
619	20230714	094700	91842040	9650	9650	9650	9650	1
620	20230714	094600	91832390	9640	9640	9640	9640	2
621	20230714	094500	91813110	9650	9650	9650	9650	0
622	20230714	094400	91813110	9650	9650	9650	9650	0
623	20230714	094300	91813110	9650	9640	9650	9630	298
624	20230714	094200	88939900	9640	9640	9640	9630	12
625	20230714	094100	88824230	9640	9620	9640	9620	33
626	20230714	094000	88506440	9580	9650	9650	9580	39
627	20230714	093900	88132750	9580	9660	9660	9580	265
628	20230714	093800	85592390	9670	9630	9670	9620	108
629	20230714	093700	84552610	9680	9600	9680	9590	96
630	20230714	093600	83631030	9600	9700	9700	9580	2011
631	20230714	093500	64316900	9700	9700	9700	9700	0
632	20230714	093400	64316900	9700	9720	9720	9700	45
633	20230714	093300	63880080	9730	9780	9780	9730	43
634	20230714	093200	63461080	9720	9720	9720	9720	0
635	20230714	093100	63461080	9720	9740	9740	9710	343
636	20230714	093000	60124420	9740	9740	9740	9740	0
637	20230714	092900	60124420	9740	9740	9740	9740	0
638	20230714	092800	60124420	9740	9770	9770	9740	384
639	20230714	092700	56379060	9770	9770	9770	9770	0
640	20230714	092600	56379060	9770	9770	9770	9770	0
641	20230714	092500	56379060	9770	9770	9770	9770	28
642	20230714	092400	56105500	9770	9760	9770	9760	65
643	20230714	092300	55471040	9770	9770	9770	9760	49
644	20230714	092200	54992360	9770	9770	9770	9770	240
645	20230714	092100	52647560	9780	9760	9780	9750	203
646	20230714	092000	50666260	9760	9760	9760	9760	2
647	20230714	091900	50646740	9760	9760	9760	9760	0
648	20230714	091800	50646740	9760	9760	9760	9760	19
649	20230714	091700	50461300	9760	9760	9760	9760	0
650	20230714	091600	50461300	9760	9760	9760	9760	6
651	20230714	091500	50402740	9770	9770	9770	9770	0
652	20230714	091400	50402740	9770	9770	9770	9770	10
653	20230714	091300	50305040	9830	9830	9830	9830	2
654	20230714	091200	50285380	9850	9850	9850	9850	0
655	20230714	091100	50285380	9850	9780	9850	9780	115
656	20230714	091000	49154290	9760	9760	9760	9720	1104
657	20230714	090900	38399320	9770	9780	9780	9770	23
658	20230714	090800	38174390	9790	9790	9790	9790	5
659	20230714	090700	38125440	9790	9780	9790	9780	4
660	20230714	090600	38086290	9790	9780	9790	9780	25
661	20230714	090500	37841550	9790	9810	9810	9790	4
662	20230714	090400	37802350	9750	9840	9840	9750	1221
663	20230714	090300	25884480	9810	9810	9810	9810	0
664	20230714	090200	25884480	9810	9880	9880	9810	2
665	20230714	090100	25864790	9810	9800	9810	9800	859
666	20230714	090000	17446560	9800	9810	9870	9750	1779