KissMeData/192400/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	201500	645128270	15930	15930	15930	15930	1313
3	20230706	201400	645128270	15930	15930	15930	15930	0
4	20230706	201300	645128270	15930	15930	15930	15930	0
5	20230706	201200	645128270	15930	15930	15930	15930	0
6	20230706	201100	645128270	15930	15930	15930	15930	0
7	20230706	201000	645128270	15930	15930	15930	15930	0
8	20230706	200900	645128270	15930	15930	15930	15930	0
9	20230706	200800	645128270	15930	15930	15930	15930	0
10	20230706	200700	645128270	15930	15930	15930	15930	0
11	20230706	200600	645128270	15930	15930	15930	15930	0
12	20230706	200500	645128270	15930	15930	15930	15930	0
13	20230706	200400	645128270	15930	15930	15930	15930	0
14	20230706	200300	645128270	15930	15930	15930	15930	0
15	20230706	200200	645128270	15930	15930	15930	15930	0
16	20230706	200100	645128270	15930	15930	15930	15930	0
17	20230706	200000	645128270	15930	15930	15930	15930	0
18	20230706	195900	645128270	15930	15930	15930	15930	0
19	20230706	195800	645128270	15930	15930	15930	15930	0
20	20230706	195700	645128270	15930	15930	15930	15930	0
21	20230706	195600	645128270	15930	15930	15930	15930	0
22	20230706	195500	645128270	15930	15930	15930	15930	0
23	20230706	195400	645128270	15930	15930	15930	15930	0
24	20230706	195300	645128270	15930	15930	15930	15930	0
25	20230706	195200	645128270	15930	15930	15930	15930	0
26	20230706	195100	645128270	15930	15930	15930	15930	0
27	20230706	195000	645128270	15930	15930	15930	15930	0
28	20230706	194900	645128270	15930	15930	15930	15930	0
29	20230706	194800	645128270	15930	15930	15930	15930	0
30	20230706	194700	645128270	15930	15930	15930	15930	0
31	20230706	194600	645128270	15930	15930	15930	15930	0
32	20230706	194500	645128270	15930	15930	15930	15930	1313
33	20230706	194400	645128270	15930	15930	15930	15930	0
34	20230706	194300	645128270	15930	15930	15930	15930	0
35	20230706	194200	645128270	15930	15930	15930	15930	0
36	20230706	194100	645128270	15930	15930	15930	15930	0
37	20230706	194000	645128270	15930	15930	15930	15930	0
38	20230706	193900	645128270	15930	15930	15930	15930	0
39	20230706	193800	645128270	15930	15930	15930	15930	0
40	20230706	193700	645128270	15930	15930	15930	15930	0
41	20230706	193600	645128270	15930	15930	15930	15930	0
42	20230706	193500	645128270	15930	15930	15930	15930	0
43	20230706	193400	645128270	15930	15930	15930	15930	0
44	20230706	193300	645128270	15930	15930	15930	15930	0
45	20230706	193200	645128270	15930	15930	15930	15930	0
46	20230706	193100	645128270	15930	15930	15930	15930	0
47	20230706	193000	645128270	15930	15930	15930	15930	0
48	20230706	192900	645128270	15930	15930	15930	15930	0
49	20230706	192800	645128270	15930	15930	15930	15930	0
50	20230706	192700	645128270	15930	15930	15930	15930	0
51	20230706	192600	645128270	15930	15930	15930	15930	0
52	20230706	192500	645128270	15930	15930	15930	15930	0
53	20230706	192400	645128270	15930	15930	15930	15930	0
54	20230706	192300	645128270	15930	15930	15930	15930	0
55	20230706	192200	645128270	15930	15930	15930	15930	0
56	20230706	192100	645128270	15930	15930	15930	15930	0
57	20230706	192000	645128270	15930	15930	15930	15930	0
58	20230706	191900	645128270	15930	15930	15930	15930	0
59	20230706	191800	645128270	15930	15930	15930	15930	0
60	20230706	191700	645128270	15930	15930	15930	15930	0
61	20230706	191600	645128270	15930	15930	15930	15930	0
62	20230706	191500	645128270	15930	15930	15930	15930	1313
63	20230706	191400	645128270	15930	15930	15930	15930	0
64	20230706	191300	645128270	15930	15930	15930	15930	0
65	20230706	191200	645128270	15930	15930	15930	15930	0
66	20230706	191100	645128270	15930	15930	15930	15930	0
67	20230706	191000	645128270	15930	15930	15930	15930	0
68	20230706	190900	645128270	15930	15930	15930	15930	0
69	20230706	190800	645128270	15930	15930	15930	15930	0
70	20230706	190700	645128270	15930	15930	15930	15930	0
71	20230706	190600	645128270	15930	15930	15930	15930	0
72	20230706	190500	645128270	15930	15930	15930	15930	0
73	20230706	190400	645128270	15930	15930	15930	15930	0
74	20230706	190300	645128270	15930	15930	15930	15930	0
75	20230706	190200	645128270	15930	15930	15930	15930	0
76	20230706	190100	645128270	15930	15930	15930	15930	0
77	20230706	190000	645128270	15930	15930	15930	15930	0
78	20230706	185900	645128270	15930	15930	15930	15930	0
79	20230706	185800	645128270	15930	15930	15930	15930	0
80	20230706	185700	645128270	15930	15930	15930	15930	0
81	20230706	185600	645128270	15930	15930	15930	15930	0
82	20230706	185500	645128270	15930	15930	15930	15930	0
83	20230706	185400	645128270	15930	15930	15930	15930	0
84	20230706	185300	645128270	15930	15930	15930	15930	0
85	20230706	185200	645128270	15930	15930	15930	15930	0
86	20230706	185100	645128270	15930	15930	15930	15930	0
87	20230706	185000	645128270	15930	15930	15930	15930	0
88	20230706	184900	645128270	15930	15930	15930	15930	0
89	20230706	184800	645128270	15930	15930	15930	15930	0
90	20230706	184700	645128270	15930	15930	15930	15930	0
91	20230706	184600	645128270	15930	15930	15930	15930	0
92	20230706	184500	645128270	15930	15930	15930	15930	1313
93	20230706	184400	645128270	15930	15930	15930	15930	0
94	20230706	184300	645128270	15930	15930	15930	15930	0
95	20230706	184200	645128270	15930	15930	15930	15930	0
96	20230706	184100	645128270	15930	15930	15930	15930	0
97	20230706	184000	645128270	15930	15930	15930	15930	0
98	20230706	183900	645128270	15930	15930	15930	15930	0
99	20230706	183800	645128270	15930	15930	15930	15930	0
100	20230706	183700	645128270	15930	15930	15930	15930	0
101	20230706	183600	645128270	15930	15930	15930	15930	0
102	20230706	183500	645128270	15930	15930	15930	15930	0
103	20230706	183400	645128270	15930	15930	15930	15930	0
104	20230706	183300	645128270	15930	15930	15930	15930	0
105	20230706	183200	645128270	15930	15930	15930	15930	0
106	20230706	183100	645128270	15930	15930	15930	15930	0
107	20230706	183000	645128270	15930	15930	15930	15930	0
108	20230706	182900	645128270	15930	15930	15930	15930	0
109	20230706	182800	645128270	15930	15930	15930	15930	0
110	20230706	182700	645128270	15930	15930	15930	15930	0
111	20230706	182600	645128270	15930	15930	15930	15930	0
112	20230706	182500	645128270	15930	15930	15930	15930	0
113	20230706	182400	645128270	15930	15930	15930	15930	0
114	20230706	182300	645128270	15930	15930	15930	15930	0
115	20230706	182200	645128270	15930	15930	15930	15930	0
116	20230706	182100	645128270	15930	15930	15930	15930	0
117	20230706	182000	645128270	15930	15930	15930	15930	0
118	20230706	181900	645128270	15930	15930	15930	15930	0
119	20230706	181800	645128270	15930	15930	15930	15930	0
120	20230706	181700	645128270	15930	15930	15930	15930	0
121	20230706	181600	645128270	15930	15930	15930	15930	0
122	20230706	181500	645128270	15930	15930	15930	15930	1313
123	20230706	181400	645128270	15930	15930	15930	15930	0
124	20230706	181300	645128270	15930	15930	15930	15930	0
125	20230706	181200	645128270	15930	15930	15930	15930	0
126	20230706	181100	645128270	15930	15930	15930	15930	0
127	20230706	181000	645128270	15930	15930	15930	15930	0
128	20230706	180900	645128270	15930	15930	15930	15930	0
129	20230706	180800	645128270	15930	15930	15930	15930	0
130	20230706	180700	645128270	15930	15930	15930	15930	0
131	20230706	180600	645128270	15930	15930	15930	15930	0
132	20230706	180500	645128270	15930	15930	15930	15930	0
133	20230706	180400	645128270	15930	15930	15930	15930	0
134	20230706	180300	645128270	15930	15930	15930	15930	0
135	20230706	180200	645128270	15930	15930	15930	15930	0
136	20230706	180100	645128270	15930	15930	15930	15930	0
137	20230706	180000	645128270	15930	15930	15930	15930	0
138	20230706	175900	645128270	15930	15930	15930	15930	0
139	20230706	175800	645128270	15930	15930	15930	15930	0
140	20230706	175700	645128270	15930	15930	15930	15930	0
141	20230706	175600	645128270	15930	15930	15930	15930	0
142	20230706	175500	645128270	15930	15930	15930	15930	0
143	20230706	175400	645128270	15930	15930	15930	15930	0
144	20230706	175300	645128270	15930	15930	15930	15930	0
145	20230706	175200	645128270	15930	15930	15930	15930	0
146	20230706	175100	645128270	15930	15930	15930	15930	0
147	20230706	175000	645128270	15930	15930	15930	15930	0
148	20230706	174900	645128270	15930	15930	15930	15930	0
149	20230706	174800	645128270	15930	15930	15930	15930	0
150	20230706	174700	645128270	15930	15930	15930	15930	0
151	20230706	174600	645128270	15930	15930	15930	15930	0
152	20230706	174500	645128270	15930	15930	15930	15930	1313
153	20230706	174400	645128270	15930	15930	15930	15930	0
154	20230706	174300	645128270	15930	15930	15930	15930	0
155	20230706	174200	645128270	15930	15930	15930	15930	0
156	20230706	174100	645128270	15930	15930	15930	15930	0
157	20230706	174000	645128270	15930	15930	15930	15930	0
158	20230706	173900	645128270	15930	15930	15930	15930	0
159	20230706	173800	645128270	15930	15930	15930	15930	0
160	20230706	173700	645128270	15930	15930	15930	15930	0
161	20230706	173600	645128270	15930	15930	15930	15930	0
162	20230706	173500	645128270	15930	15930	15930	15930	0
163	20230706	173400	645128270	15930	15930	15930	15930	0
164	20230706	173300	645128270	15930	15930	15930	15930	0
165	20230706	173200	645128270	15930	15930	15930	15930	0
166	20230706	173100	645128270	15930	15930	15930	15930	0
167	20230706	173000	645128270	15930	15930	15930	15930	0
168	20230706	172900	645128270	15930	15930	15930	15930	0
169	20230706	172800	645128270	15930	15930	15930	15930	0
170	20230706	172700	645128270	15930	15930	15930	15930	0
171	20230706	172600	645128270	15930	15930	15930	15930	0
172	20230706	172500	645128270	15930	15930	15930	15930	0
173	20230706	172400	645128270	15930	15930	15930	15930	0
174	20230706	172300	645128270	15930	15930	15930	15930	0
175	20230706	172200	645128270	15930	15930	15930	15930	0
176	20230706	172100	645128270	15930	15930	15930	15930	0
177	20230706	172000	645128270	15930	15930	15930	15930	0
178	20230706	171900	645128270	15930	15930	15930	15930	0
179	20230706	171800	645128270	15930	15930	15930	15930	0
180	20230706	171700	645128270	15930	15930	15930	15930	0
181	20230706	171600	645128270	15930	15930	15930	15930	0
182	20230706	171500	645128270	15930	15930	15930	15930	1313
183	20230706	171400	645128270	15930	15930	15930	15930	0
184	20230706	171300	645128270	15930	15930	15930	15930	0
185	20230706	171200	645128270	15930	15930	15930	15930	0
186	20230706	171100	645128270	15930	15930	15930	15930	0
187	20230706	171000	645128270	15930	15930	15930	15930	0
188	20230706	170900	645128270	15930	15930	15930	15930	0
189	20230706	170800	645128270	15930	15930	15930	15930	0
190	20230706	170700	645128270	15930	15930	15930	15930	0
191	20230706	170600	645128270	15930	15930	15930	15930	0
192	20230706	170500	645128270	15930	15930	15930	15930	0
193	20230706	170400	645128270	15930	15930	15930	15930	0
194	20230706	170300	645128270	15930	15930	15930	15930	0
195	20230706	170200	645128270	15930	15930	15930	15930	0
196	20230706	170100	645128270	15930	15930	15930	15930	0
197	20230706	170000	645128270	15930	15930	15930	15930	0
198	20230706	165900	645128270	15930	15930	15930	15930	0
199	20230706	165800	645128270	15930	15930	15930	15930	0
200	20230706	165700	645128270	15930	15930	15930	15930	0
201	20230706	165600	645128270	15930	15930	15930	15930	0
202	20230706	165500	645128270	15930	15930	15930	15930	0
203	20230706	165400	645128270	15930	15930	15930	15930	0
204	20230706	165300	645128270	15930	15930	15930	15930	0
205	20230706	165200	645128270	15930	15930	15930	15930	0
206	20230706	165100	645128270	15930	15930	15930	15930	0
207	20230706	165000	645128270	15930	15930	15930	15930	0
208	20230706	164900	645128270	15930	15930	15930	15930	0
209	20230706	164800	645128270	15930	15930	15930	15930	0
210	20230706	164700	645128270	15930	15930	15930	15930	0
211	20230706	164600	645128270	15930	15930	15930	15930	0
212	20230706	164500	645128270	15930	15930	15930	15930	1313
213	20230706	164400	645128270	15930	15930	15930	15930	0
214	20230706	164300	645128270	15930	15930	15930	15930	0
215	20230706	164200	645128270	15930	15930	15930	15930	0
216	20230706	164100	645128270	15930	15930	15930	15930	0
217	20230706	164000	645128270	15930	15930	15930	15930	0
218	20230706	163900	645128270	15930	15930	15930	15930	0
219	20230706	163800	645128270	15930	15930	15930	15930	0
220	20230706	163700	645128270	15930	15930	15930	15930	0
221	20230706	163600	645128270	15930	15930	15930	15930	0
222	20230706	163500	645128270	15930	15930	15930	15930	0
223	20230706	163400	645128270	15930	15930	15930	15930	0
224	20230706	163300	645128270	15930	15930	15930	15930	0
225	20230706	163200	645128270	15930	15930	15930	15930	0
226	20230706	163100	645128270	15930	15930	15930	15930	0
227	20230706	163000	645128270	15930	15930	15930	15930	0
228	20230706	162900	645128270	15930	15930	15930	15930	0
229	20230706	162800	645128270	15930	15930	15930	15930	0
230	20230706	162700	645128270	15930	15930	15930	15930	0
231	20230706	162600	645128270	15930	15930	15930	15930	0
232	20230706	162500	645128270	15930	15930	15930	15930	0
233	20230706	162400	645128270	15930	15930	15930	15930	0
234	20230706	162300	645128270	15930	15930	15930	15930	0
235	20230706	162200	645128270	15930	15930	15930	15930	0
236	20230706	162100	645128270	15930	15930	15930	15930	0
237	20230706	162000	645128270	15930	15930	15930	15930	0
238	20230706	161900	645128270	15930	15930	15930	15930	0
239	20230706	161800	645128270	15930	15930	15930	15930	0
240	20230706	161700	645128270	15930	15930	15930	15930	0
241	20230706	161600	645128270	15930	15930	15930	15930	0
242	20230706	161500	645128270	15930	15930	15930	15930	1313
243	20230706	161400	645128270	15930	15930	15930	15930	0
244	20230706	161300	645128270	15930	15930	15930	15930	0
245	20230706	161200	645128270	15930	15930	15930	15930	0
246	20230706	161100	645128270	15930	15930	15930	15930	0
247	20230706	161000	645128270	15930	15930	15930	15930	0
248	20230706	160900	645128270	15930	15930	15930	15930	0
249	20230706	160800	645128270	15930	15930	15930	15930	0
250	20230706	160700	645128270	15930	15930	15930	15930	0
251	20230706	160600	645128270	15930	15930	15930	15930	0
252	20230706	160500	645128270	15930	15930	15930	15930	0
253	20230706	160400	645128270	15930	15930	15930	15930	0
254	20230706	160300	645128270	15930	15930	15930	15930	0
255	20230706	160200	645128270	15930	15930	15930	15930	0
256	20230706	160100	645128270	15930	15930	15930	15930	0
257	20230706	160000	645128270	15930	15930	15930	15930	0
258	20230706	155900	645128270	15930	15930	15930	15930	0
259	20230706	155800	645128270	15930	15930	15930	15930	0
260	20230706	155700	645128270	15930	15930	15930	15930	0
261	20230706	155600	645128270	15930	15930	15930	15930	0
262	20230706	155500	645128270	15930	15930	15930	15930	0
263	20230706	155400	645128270	15930	15930	15930	15930	0
264	20230706	155300	645128270	15930	15930	15930	15930	0
265	20230706	155200	645128270	15930	15930	15930	15930	0
266	20230706	155100	645128270	15930	15930	15930	15930	0
267	20230706	155000	645128270	15930	15930	15930	15930	0
268	20230706	154900	645128270	15930	15930	15930	15930	0
269	20230706	154800	645128270	15930	15930	15930	15930	0
270	20230706	154700	645128270	15930	15930	15930	15930	0
271	20230706	154600	645128270	15930	15930	15930	15930	0
272	20230706	154500	645128270	15930	15930	15930	15930	1313
273	20230706	154400	645128270	15930	15930	15930	15930	0
274	20230706	154300	645128270	15930	15930	15930	15930	0
275	20230706	154200	645128270	15930	15930	15930	15930	0
276	20230706	154100	645128270	15930	15930	15930	15930	0
277	20230706	154000	645128270	15930	15930	15930	15930	0
278	20230706	153900	645128270	15930	15930	15930	15930	0
279	20230706	153800	645128270	15930	15930	15930	15930	0
280	20230706	153700	645128270	15930	15930	15930	15930	0
281	20230706	153600	645128270	15930	15930	15930	15930	0
282	20230706	153500	645128270	15930	15930	15930	15930	0
283	20230706	153400	645128270	15930	15930	15930	15930	0
284	20230706	153300	645128270	15930	15930	15930	15930	0
285	20230706	153200	645128270	15930	15930	15930	15930	0
286	20230706	153100	645128270	15930	15930	15930	15930	0
287	20230706	153000	645128270	15930	15930	15930	15930	1313
288	20230706	152900	624212180	15830	15830	15830	15830	0
289	20230706	152800	624212180	15830	15830	15830	15830	0
290	20230706	152700	624212180	15830	15830	15830	15830	0
291	20230706	152600	624212180	15830	15830	15830	15830	0
292	20230706	152500	624212180	15830	15830	15830	15830	0
293	20230706	152400	624212180	15830	15830	15830	15830	0
294	20230706	152300	624212180	15830	15830	15830	15830	0
295	20230706	152200	624212180	15830	15830	15830	15830	0
296	20230706	152100	624212180	15830	15830	15830	15830	0
297	20230706	152000	624212180	15830	15830	15830	15830	0
298	20230706	151900	624212180	15830	15800	15840	15770	37
299	20230706	151800	623627740	15800	15850	15850	15800	226
300	20230706	151700	620054660	15850	15800	15850	15800	4
301	20230706	151600	619991350	15750	15700	15850	15700	57
302	20230706	151500	619094210	15840	15690	15850	15690	73
303	20230706	151400	617946930	15690	15690	15690	15690	63
304	20230706	151300	616958460	15690	15700	15700	15690	374
305	20230706	151200	611086690	15690	15680	15730	15670	1675
306	20230706	151100	584803190	15690	15730	15730	15680	1727
307	20230706	151000	557691230	15730	15730	15750	15730	7
308	20230706	150900	557581080	15730	15740	15750	15730	70
309	20230706	150800	556479300	15740	15740	15740	15740	5
310	20230706	150700	556400600	15740	15740	15740	15740	7
311	20230706	150600	556290420	15740	15740	15740	15740	2
312	20230706	150500	556258940	15740	15750	15750	15740	31
313	20230706	150400	555770700	15740	15730	15740	15730	56
314	20230706	150300	554889290	15730	15730	15730	15700	202
315	20230706	150200	551715180	15740	15730	15740	15730	124
316	20230706	150100	549764570	15730	15720	15730	15720	175
317	20230706	150000	547011860	15750	15810	15810	15750	755
318	20230706	145900	535095070	15810	15810	15810	15810	24
319	20230706	145800	534715630	15820	15830	15830	15820	78
320	20230706	145700	533481290	15830	15860	15890	15830	118
321	20230706	145600	531609070	15900	15910	15910	15860	71
322	20230706	145500	530479590	15870	15860	15910	15860	71
323	20230706	145400	529351120	15890	15890	15910	15890	119
324	20230706	145300	527459190	15890	15880	15890	15880	119
325	20230706	145200	525569010	15860	15850	15860	15850	51
326	20230706	145100	524760310	15860	15880	15910	15830	58
327	20230706	145000	523839210	15850	15820	15890	15820	776
328	20230706	144900	511530690	15820	15830	15830	15810	18
329	20230706	144800	511245880	15830	15810	15840	15810	28
330	20230706	144700	510802610	15810	15840	15840	15810	45
331	20230706	144600	510090370	15840	15830	15840	15830	20
332	20230706	144500	509773590	15840	15870	15870	15830	26
333	20230706	144400	509361540	15870	15830	15870	15830	41
334	20230706	144300	508711450	15850	15830	15850	15800	39
335	20230706	144200	508093880	15830	15820	15830	15810	17
336	20230706	144100	507824800	15820	15820	15820	15810	17
337	20230706	144000	507555870	15810	15840	15850	15810	28
338	20230706	143900	507112510	15850	15850	15850	15840	18
339	20230706	143800	506827220	15840	15810	15840	15810	23
340	20230706	143700	506462930	15840	15840	15840	15820	17
341	20230706	143600	506193670	15820	15820	15840	15820	20
342	20230706	143500	505876930	15820	15850	15860	15820	246
343	20230706	143400	501976260	15820	15820	15850	15820	16
344	20230706	143300	501722840	15840	15810	15840	15810	44
345	20230706	143200	501025940	15840	15850	15850	15810	30
346	20230706	143100	500550790	15820	15830	15850	15820	18
347	20230706	143000	500265570	15830	15810	15830	15810	20
348	20230706	142900	499949120	15820	15820	15820	15810	17
349	20230706	142800	499680190	15810	15840	15850	15810	19
350	20230706	142700	499379100	15850	15850	15850	15840	27
351	20230706	142600	498951170	15840	15840	15850	15840	12
352	20230706	142500	498761020	15840	15820	15840	15810	37
353	20230706	142400	498175560	15810	15850	15850	15810	18
354	20230706	142300	497890420	15820	15810	15820	15810	17
355	20230706	142200	497621490	15820	15820	15820	15820	25
356	20230706	142100	497225990	15810	15810	15820	15810	19
357	20230706	142000	496925450	15820	15850	15860	15810	230
358	20230706	141900	493282120	15860	15860	15930	15850	224
359	20230706	141800	489728120	15860	15960	15960	15860	563
360	20230706	141700	480762740	16000	15720	16000	15720	432
361	20230706	141600	473939610	15720	15720	15720	15720	5
362	20230706	141500	473861010	15720	15720	15720	15720	3
363	20230706	141400	473813850	15730	15720	15730	15720	79
364	20230706	141300	472571200	15720	15720	15720	15720	26
365	20230706	141200	472162480	15720	15720	15720	15720	3
366	20230706	141100	472115320	15720	15720	15720	15720	25
367	20230706	141000	471722320	15720	15720	15720	15720	24
368	20230706	140900	471345040	15720	15730	15730	15720	3
369	20230706	140800	471297860	15720	15730	15740	15720	318
370	20230706	140700	466298280	15730	15730	15730	15730	1
371	20230706	140600	466282550	15750	15730	15750	15730	2
372	20230706	140500	466251070	15730	15730	15730	15730	0
373	20230706	140400	466251070	15730	15720	15730	15720	3
374	20230706	140300	466203890	15730	15740	15740	15730	124
375	20230706	140200	464252740	15730	15730	15730	15730	3
376	20230706	140100	464205550	15710	15730	15760	15700	633
377	20230706	140000	454257270	15730	15740	15750	15730	104
378	20230706	135900	452620780	15730	15760	15760	15730	4
379	20230706	135800	452557770	15730	15730	15730	15730	3
380	20230706	135700	452510580	15730	15730	15730	15730	1
381	20230706	135600	452494850	15730	15730	15730	15730	1
382	20230706	135500	452479120	15730	15720	15750	15720	236
383	20230706	135400	448762170	15720	15720	15720	15720	1
384	20230706	135300	448746450	15720	15720	15720	15720	1
385	20230706	135200	448730730	15720	15730	15730	15720	7
386	20230706	135100	448620630	15730	15720	15730	15720	56
387	20230706	135000	447739760	15720	15740	15740	15720	368
388	20230706	134900	441949730	15740	15740	15740	15740	5
389	20230706	134800	441871030	15750	15750	15750	15750	18
390	20230706	134700	441587530	15740	15740	15750	15740	86
391	20230706	134600	440233260	15740	15740	15740	15740	3
392	20230706	134500	440186040	15740	15740	15740	15740	1
393	20230706	134400	440170300	15740	15740	15740	15740	1
394	20230706	134300	440154560	15740	15740	15740	15740	1
395	20230706	134200	440138820	15740	15750	15760	15740	606
396	20230706	134100	430600140	15750	15740	15750	15740	98
397	20230706	134000	429056880	15740	15740	15740	15740	1
398	20230706	133900	429041140	15740	15740	15740	15740	1
399	20230706	133800	429025400	15740	15740	15740	15740	1
400	20230706	133700	429009660	15740	15750	15750	15740	49
401	20230706	133600	428237930	15750	15750	15750	15750	5
402	20230706	133500	428159180	15750	15750	15750	15750	119
403	20230706	133400	426284930	15750	15750	15750	15750	6
404	20230706	133300	426190430	15750	15750	15750	15750	37
405	20230706	133200	425607680	15760	15750	15760	15750	14
406	20230706	133100	425387170	15770	15750	15770	15750	26
407	20230706	133000	424977430	15750	15750	15770	15750	314
408	20230706	132900	420028810	15750	15750	15750	15750	2
409	20230706	132800	419997310	15750	15750	15750	15750	4
410	20230706	132700	419934310	15750	15760	15760	15750	15
411	20230706	132600	419697920	15760	15750	15760	15750	207
412	20230706	132500	416437550	15750	15750	15750	15750	4
413	20230706	132400	416374550	15750	15750	15760	15750	132
414	20230706	132300	414295440	15750	15750	15750	15750	1
415	20230706	132200	414279690	15750	15750	15750	15750	33
416	20230706	132100	413759940	15750	15750	15760	15750	587
417	20230706	132000	404514580	15750	15760	15760	15750	296
418	20230706	131900	399849680	15760	15760	15760	15760	7
419	20230706	131800	399739360	15760	15770	15770	15760	168
420	20230706	131700	397090040	15770	15770	15770	15770	1
421	20230706	131600	397074270	15770	15770	15780	15770	19
422	20230706	131500	396774480	15770	15770	15770	15770	1
423	20230706	131400	396758710	15780	15770	15780	15770	32
424	20230706	131300	396253760	15790	15770	15790	15770	2
425	20230706	131200	396222200	15770	15770	15770	15770	1
426	20230706	131100	396206430	15770	15800	15800	15770	2
427	20230706	131000	396174860	15790	15790	15790	15790	11
428	20230706	130900	396001170	15800	15770	16040	15770	530
429	20230706	130800	387599070	15770	15770	15780	15770	25
430	20230706	130700	387204810	15770	15770	15770	15770	4
431	20230706	130600	387141730	15770	15780	15780	15770	79
432	20230706	130500	385895490	15780	15780	15780	15780	24
433	20230706	130400	385516770	15790	15780	15790	15780	11
434	20230706	130300	385343090	15780	15780	15780	15780	1
435	20230706	130200	385327310	15790	15790	15790	15790	4
436	20230706	130100	385264150	15790	15800	15800	15790	102
437	20230706	130000	383653090	15800	15810	15810	15800	213
438	20230706	125900	380286490	15810	15810	15810	15810	46
439	20230706	125800	379559230	15810	15810	15810	15810	1
440	20230706	125700	379543420	15810	15860	15860	15810	2
441	20230706	125600	379511750	15810	15810	15810	15810	1
442	20230706	125500	379495940	15810	15810	15810	15810	0
443	20230706	125400	379495940	15810	15860	15860	15810	3
444	20230706	125300	379448410	15810	15810	15860	15810	25
445	20230706	125200	379052450	15810	15850	15850	15810	11
446	20230706	125100	378878140	15850	15810	15850	15810	91
447	20230706	125000	377437590	15810	15820	15830	15810	16
448	20230706	124900	377184470	15820	15810	15820	15810	46
449	20230706	124800	376457160	15810	15820	15820	15810	10
450	20230706	124700	376299000	15820	15810	15820	15810	14
451	20230706	124600	376077530	15820	15810	15820	15810	11
452	20230706	124500	375903520	15820	15820	15820	15820	3
453	20230706	124400	375856060	15820	15810	15820	15810	5
454	20230706	124300	375776990	15820	15810	15820	15810	125
455	20230706	124200	373799500	15810	15810	15810	15810	56
456	20230706	124100	372914140	15810	15810	15810	15810	1
457	20230706	124000	372898330	15820	15820	15820	15810	17
458	20230706	123900	372629400	15810	15810	15810	15810	1
459	20230706	123800	372613590	15810	15810	15820	15810	66
460	20230706	123700	371570030	15820	15820	15820	15820	57
461	20230706	123600	370668290	15820	15820	15820	15820	101
462	20230706	123500	369070470	15820	15820	15820	15820	1
463	20230706	123400	369054650	15820	15830	15830	15820	4
464	20230706	123300	368991340	15820	15820	15820	15820	1
465	20230706	123200	368975520	15820	15820	15820	15820	1
466	20230706	123100	368959700	15820	15820	15820	15820	56
467	20230706	123000	368073780	15820	15840	15840	15820	69
468	20230706	122900	366981510	15850	15850	15850	15850	9
469	20230706	122800	366838860	15850	15850	15850	15850	4
470	20230706	122700	366775460	15850	15860	15860	15850	18
471	20230706	122600	366489990	15860	15850	15860	15850	39
472	20230706	122500	365871490	15850	15850	15850	15850	2
473	20230706	122400	365839790	15860	15820	15860	15820	22
474	20230706	122300	365491050	15820	15850	15860	15820	79
475	20230706	122200	364238450	15830	15820	15830	15820	123
476	20230706	122100	362291370	15820	15820	15820	15820	2
477	20230706	122000	362259730	15820	15840	15840	15820	559
478	20230706	121900	353407510	15840	15840	15840	15840	1
479	20230706	121800	353391670	15840	15850	15850	15840	8
480	20230706	121700	353264880	15840	15850	15850	15840	8
481	20230706	121600	353138090	15850	15840	15850	15840	21
482	20230706	121500	352805250	15840	15850	15850	15840	525
483	20230706	121400	344484070	15850	15850	15850	15850	2
484	20230706	121300	344452370	15850	15850	15850	15850	3
485	20230706	121200	344404820	15860	15850	15860	15850	3
486	20230706	121100	344357260	15850	15850	15850	15850	2
487	20230706	121000	344325560	15850	15850	15860	15850	9
488	20230706	120900	344182850	15850	15850	15900	15850	123
489	20230706	120800	342228510	15880	15840	15880	15840	97
490	20230706	120700	340689790	15840	15840	15840	15840	17
491	20230706	120600	340420510	15840	15840	15840	15840	4
492	20230706	120500	340357150	15840	15840	15840	15840	3
493	20230706	120400	340309630	15840	15840	15840	15840	2
494	20230706	120300	340277950	15840	15840	15840	15840	2
495	20230706	120200	340246270	15840	15850	15850	15840	39
496	20230706	120100	339628130	15850	15850	15850	15830	17
497	20230706	120000	339358700	15830	15830	15850	15830	219
498	20230706	115900	335889730	15830	15840	15840	15830	43
499	20230706	115800	335208860	15840	15840	15870	15840	7
500	20230706	115700	335097950	15840	15840	15840	15840	7
501	20230706	115600	334987070	15840	15860	15860	15840	112
502	20230706	115500	333211490	15860	15860	15860	15860	3
503	20230706	115400	333163910	15860	15900	15900	15860	262
504	20230706	115300	329002170	15900	15910	15910	15900	96
505	20230706	115200	327474940	15910	15910	15910	15910	6
506	20230706	115100	327379480	15920	15910	15920	15910	8
507	20230706	115000	327252180	15910	15910	15910	15910	1
508	20230706	114900	327236270	15910	15910	15910	15910	1
509	20230706	114800	327220360	15910	15910	15910	15910	3
510	20230706	114700	327172630	15910	15910	15910	15910	9
511	20230706	114600	327029440	15910	15940	15940	15910	5
512	20230706	114500	326949850	15910	15910	15940	15910	83
513	20230706	114400	325628280	15920	15920	15920	15920	1
514	20230706	114300	325612360	15910	15910	15910	15910	1
515	20230706	114200	325596450	15910	15920	15920	15910	7
516	20230706	114100	325485020	15910	15920	15920	15910	61
517	20230706	114000	324513920	15920	15930	15930	15920	43
518	20230706	113900	323828980	15930	15930	15930	15930	5
519	20230706	113800	323749330	15930	15930	15930	15920	41
520	20230706	113700	323096210	15920	15940	15940	15920	11
521	20230706	113600	322920890	15910	15910	15910	15910	1
522	20230706	113500	322904980	15930	15960	15960	15910	46
523	20230706	113400	322172230	15910	15900	16060	15900	74
524	20230706	113300	320987970	16050	15920	16100	15920	193
525	20230706	113200	317894250	15980	15890	15980	15890	51
526	20230706	113100	317082910	15890	15890	15890	15890	1
527	20230706	113000	317067020	15890	15890	15890	15890	4
528	20230706	112900	317003460	15890	15880	15890	15880	11
529	20230706	112800	316828700	15880	15880	15890	15880	162
530	20230706	112700	314255860	15890	15880	15890	15880	28
531	20230706	112600	313811120	15880	15900	15900	15880	38
532	20230706	112500	313206940	15900	15880	15900	15880	11
533	20230706	112400	313032060	15880	15880	15880	15880	14
534	20230706	112300	312809740	15880	15890	15890	15880	12
535	20230706	112200	312619080	15880	15870	15890	15870	61
536	20230706	112100	311650330	15870	15870	15880	15870	52
537	20230706	112000	310824840	15870	15870	15870	15870	7
538	20230706	111900	310713750	15870	15880	15880	15870	10
539	20230706	111800	310554990	15870	15870	15870	15870	1
540	20230706	111700	310539120	15870	15870	15870	15870	1
541	20230706	111600	310523250	15870	15930	15940	15870	721
542	20230706	111500	299053150	15930	15930	15940	15930	38
543	20230706	111400	298447500	15930	15930	15930	15930	6
544	20230706	111300	298351920	15930	15930	15930	15930	1
545	20230706	111200	298335990	15930	15930	15930	15930	0
546	20230706	111100	298335990	15930	15930	15950	15930	92
547	20230706	111000	296869810	15930	15940	15940	15930	2
548	20230706	110900	296837940	15930	15940	15940	15930	8
549	20230706	110800	296710470	15930	15940	15940	15930	118
550	20230706	110700	294830140	15930	15950	15950	15930	5
551	20230706	110600	294750430	16010	16010	16010	16010	1
552	20230706	110500	294734420	16020	16020	16020	16020	0
553	20230706	110400	294734420	16020	15960	16020	15960	2
554	20230706	110300	294702440	16010	15930	16010	15930	84
555	20230706	110200	293362230	15930	15940	15950	15930	84
556	20230706	110100	292023520	15930	15930	15930	15930	3
557	20230706	110000	291975730	15970	15970	15970	15970	5
558	20230706	105900	291895880	15930	15960	15960	15930	147
559	20230706	105800	289549880	15960	15960	15960	15960	0
560	20230706	105700	289549880	15960	15960	15960	15960	2
561	20230706	105600	289517960	15960	15970	15970	15960	18
562	20230706	105500	289230580	15960	15970	15990	15960	40
563	20230706	105400	288591790	16100	15990	16100	15990	37
564	20230706	105300	287998950	15950	15950	15950	15950	1
565	20230706	105200	287983000	16050	16000	16050	16000	2
566	20230706	105100	287950950	16000	15970	16060	15950	70
567	20230706	105000	286832840	15960	16080	16080	15960	2
568	20230706	104900	286800800	15950	15970	16100	15950	17
569	20230706	104800	286528650	15970	16030	16100	15970	202
570	20230706	104700	283289110	16030	15950	16030	15950	207
571	20230706	104600	279984330	15950	15950	15950	15950	1
572	20230706	104500	279968380	15950	15950	15950	15950	3
573	20230706	104400	279920530	15950	15950	16000	15950	531
574	20230706	104300	271438400	15950	15950	15960	15950	11
575	20230706	104200	271262880	15950	15980	15980	15950	6
576	20230706	104100	271167090	16030	15940	16030	15940	94
577	20230706	104000	269667670	15930	15930	15930	15930	0
578	20230706	103900	269667670	15930	15930	15930	15930	5
579	20230706	103800	269588020	15930	15930	15930	15930	2
580	20230706	103700	269556160	15930	15920	15960	15920	3
581	20230706	103600	269508350	15960	15980	15980	15910	253
582	20230706	103500	265468710	15980	15990	15990	15980	4
583	20230706	103400	265404780	16030	15960	16030	15960	74
584	20230706	103300	264221460	15930	15970	15980	15930	6
585	20230706	103200	264125670	15960	15960	15970	15860	25
586	20230706	103100	263726670	15960	15770	15960	15770	179
587	20230706	103000	260883300	15750	15920	15920	15600	2650
588	20230706	102900	219042180	15920	15960	15960	15920	321
589	20230706	102800	213928010	15960	15960	15960	15960	2
590	20230706	102700	213896090	15960	15960	15960	15960	2
591	20230706	102600	213864170	15960	15980	15980	15960	94
592	20230706	102500	212362110	15990	15980	15990	15980	38
593	20230706	102400	211754500	15980	15980	15980	15980	3
594	20230706	102300	211706560	15980	15980	15980	15980	5
595	20230706	102200	211626660	16030	16020	16030	16020	213
596	20230706	102100	208212790	15970	15970	15970	15970	23
597	20230706	102000	207845480	15970	15960	15970	15960	108
598	20230706	101900	206121300	15950	15950	15960	15950	9
599	20230706	101800	205977710	15950	15940	15950	15940	13
600	20230706	101700	205770370	15940	15940	15940	15930	18
601	20230706	101600	205483500	15930	15930	15930	15930	3
602	20230706	101500	205435710	15930	15930	15930	15930	30
603	20230706	101400	204957810	15920	15920	15920	15920	1
604	20230706	101300	204941890	15920	15920	15930	15920	29
605	20230706	101200	204480200	15920	15930	15930	15920	140
606	20230706	101100	202250010	15900	15960	15960	15900	632
607	20230706	101000	192195610	15960	15970	15970	15960	99
608	20230706	100900	190614660	16020	15930	16020	15930	42
609	20230706	100800	189945120	15910	15940	15940	15910	3
610	20230706	100700	189897360	15900	15950	15950	15900	89
611	20230706	100600	188479870	15950	15990	15990	15950	945
612	20230706	100500	173386090	15990	16010	16010	15990	239
613	20230706	100400	169562040	16010	16010	16010	16010	36
614	20230706	100300	168985680	16010	16020	16040	16010	588
615	20230706	100200	159568410	16010	16040	16040	16010	20
616	20230706	100100	159247780	16040	16030	16040	16030	249
617	20230706	100000	155255330	16010	16020	16040	16010	430
618	20230706	095900	148364190	16060	16200	16200	16060	98
619	20230706	095800	146787410	16110	16090	16190	16090	67
620	20230706	095700	145707850	16090	16100	16100	16090	197
621	20230706	095600	142536180	16090	16090	16090	16090	60
622	20230706	095500	141570780	16090	16100	16100	16090	4
623	20230706	095400	141506400	16100	16100	16100	16100	16
624	20230706	095300	141248800	16090	16090	16090	16090	83
625	20230706	095200	139913330	16070	16090	16100	16070	8
626	20230706	095100	139784610	16070	16010	16070	16010	169
627	20230706	095000	137069630	16020	16060	16060	16000	610
628	20230706	094900	127303330	16040	16040	16040	16040	1
629	20230706	094800	127287290	16060	16060	16070	16040	13
630	20230706	094700	127078490	16030	16050	16050	16020	606
631	20230706	094600	117360900	16050	16090	16090	16050	12
632	20230706	094500	117167860	16100	16100	16100	16100	100
633	20230706	094400	115557860	16120	16150	16150	16120	336
634	20230706	094300	110135340	16160	16160	16170	16150	68
635	20230706	094200	109036680	16270	16270	16270	16270	1
636	20230706	094100	109020410	16160	16150	16290	16150	3
637	20230706	094000	108971810	16150	16190	16300	16150	4
638	20230706	093900	108906980	16160	16230	16350	16160	84
639	20230706	093800	107538580	16260	16140	16260	16140	45
640	20230706	093700	106808020	16140	16140	16310	16140	6
641	20230706	093600	106710760	16320	16420	16420	16140	30
642	20230706	093500	106221420	16430	16130	16430	16130	681
643	20230706	093400	95158610	16130	16080	16130	16080	77
644	20230706	093300	93919750	16080	16030	16080	16030	4
645	20230706	093200	93855530	16030	16030	16080	16000	23
646	20230706	093100	93486290	16030	16000	16080	16000	44
647	20230706	093000	92780920	16000	16010	16010	16000	68
648	20230706	092900	91692250	16000	15990	16000	15990	16
649	20230706	092800	91436280	15990	15980	15990	15980	6
650	20230706	092700	91340370	15990	16010	16030	15970	887
651	20230706	092600	77154210	16040	16070	16070	16010	1017
652	20230706	092500	60855020	16070	16100	16100	16050	197
653	20230706	092400	57687750	16100	16120	16120	16100	496
654	20230706	092300	49698750	16120	16130	16130	16120	109
655	20230706	092200	47941640	16220	16110	16220	16110	24
656	20230706	092100	47552690	16130	16110	16470	16110	364
657	20230706	092000	41675410	16110	16120	16130	16110	102
658	20230706	091900	40031080	16120	16120	16130	16120	150
659	20230706	091800	37612930	16120	16120	16130	16120	36
660	20230706	091700	37032580	16130	16130	16130	16130	310
661	20230706	091600	32032280	16150	16160	16160	16150	530
662	20230706	091500	23470060	16170	16160	16170	16160	3
663	20230706	091400	23421570	16160	16160	16160	16160	0
664	20230706	091300	23421570	16160	16150	16170	16150	38
665	20230706	091200	22807480	16150	16150	16150	16150	59
666	20230706	091100	21854630	16160	16160	16160	16160	115
667	20230706	091000	19996230	16150	16150	16150	16150	127
668	20230706	090900	17945180	16150	16150	16150	16150	8
669	20230706	090800	17815980	16150	16150	16160	16150	102
670	20230706	090700	16168280	16150	16150	16150	16150	5
671	20230706	090600	16087530	16150	16200	16200	16150	342
672	20230706	090500	10547670	16210	16210	16210	16210	60
673	20230706	090400	9575070	16210	16210	16210	16210	2
674	20230706	090300	9542650	16210	16250	16250	16210	301
675	20230706	090200	4655440	16270	16280	16280	16270	191
676	20230706	090100	1546390	16390	16280	16390	16280	7
677	20230706	090000	1431770	16280	16270	16280	16270	88