KissMeData/192400/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	201500	357002330	15710	15710	15710	15710	337
3	20230710	201400	357002330	15710	15710	15710	15710	0
4	20230710	201300	357002330	15710	15710	15710	15710	0
5	20230710	201200	357002330	15710	15710	15710	15710	0
6	20230710	201100	357002330	15710	15710	15710	15710	0
7	20230710	201000	357002330	15710	15710	15710	15710	0
8	20230710	200900	357002330	15710	15710	15710	15710	0
9	20230710	200800	357002330	15710	15710	15710	15710	0
10	20230710	200700	357002330	15710	15710	15710	15710	0
11	20230710	200600	357002330	15710	15710	15710	15710	0
12	20230710	200500	357002330	15710	15710	15710	15710	0
13	20230710	200400	357002330	15710	15710	15710	15710	0
14	20230710	200300	357002330	15710	15710	15710	15710	0
15	20230710	200200	357002330	15710	15710	15710	15710	0
16	20230710	200100	357002330	15710	15710	15710	15710	0
17	20230710	200000	357002330	15710	15710	15710	15710	0
18	20230710	195900	357002330	15710	15710	15710	15710	0
19	20230710	195800	357002330	15710	15710	15710	15710	0
20	20230710	195700	357002330	15710	15710	15710	15710	0
21	20230710	195600	357002330	15710	15710	15710	15710	0
22	20230710	195500	357002330	15710	15710	15710	15710	0
23	20230710	195400	357002330	15710	15710	15710	15710	0
24	20230710	195300	357002330	15710	15710	15710	15710	0
25	20230710	195200	357002330	15710	15710	15710	15710	0
26	20230710	195100	357002330	15710	15710	15710	15710	0
27	20230710	195000	357002330	15710	15710	15710	15710	0
28	20230710	194900	357002330	15710	15710	15710	15710	0
29	20230710	194800	357002330	15710	15710	15710	15710	0
30	20230710	194700	357002330	15710	15710	15710	15710	0
31	20230710	194600	357002330	15710	15710	15710	15710	0
32	20230710	194500	357002330	15710	15710	15710	15710	337
33	20230710	194400	357002330	15710	15710	15710	15710	0
34	20230710	194300	357002330	15710	15710	15710	15710	0
35	20230710	194200	357002330	15710	15710	15710	15710	0
36	20230710	194100	357002330	15710	15710	15710	15710	0
37	20230710	194000	357002330	15710	15710	15710	15710	0
38	20230710	193900	357002330	15710	15710	15710	15710	0
39	20230710	193800	357002330	15710	15710	15710	15710	0
40	20230710	193700	357002330	15710	15710	15710	15710	0
41	20230710	193600	357002330	15710	15710	15710	15710	0
42	20230710	193500	357002330	15710	15710	15710	15710	0
43	20230710	193400	357002330	15710	15710	15710	15710	0
44	20230710	193300	357002330	15710	15710	15710	15710	0
45	20230710	193200	357002330	15710	15710	15710	15710	0
46	20230710	193100	357002330	15710	15710	15710	15710	0
47	20230710	193000	357002330	15710	15710	15710	15710	0
48	20230710	192900	357002330	15710	15710	15710	15710	0
49	20230710	192800	357002330	15710	15710	15710	15710	0
50	20230710	192700	357002330	15710	15710	15710	15710	0
51	20230710	192600	357002330	15710	15710	15710	15710	0
52	20230710	192500	357002330	15710	15710	15710	15710	0
53	20230710	192400	357002330	15710	15710	15710	15710	0
54	20230710	192300	357002330	15710	15710	15710	15710	0
55	20230710	192200	357002330	15710	15710	15710	15710	0
56	20230710	192100	357002330	15710	15710	15710	15710	0
57	20230710	192000	357002330	15710	15710	15710	15710	0
58	20230710	191900	357002330	15710	15710	15710	15710	0
59	20230710	191800	357002330	15710	15710	15710	15710	0
60	20230710	191700	357002330	15710	15710	15710	15710	0
61	20230710	191600	357002330	15710	15710	15710	15710	0
62	20230710	191500	357002330	15710	15710	15710	15710	337
63	20230710	191400	357002330	15710	15710	15710	15710	0
64	20230710	191300	357002330	15710	15710	15710	15710	0
65	20230710	191200	357002330	15710	15710	15710	15710	0
66	20230710	191100	357002330	15710	15710	15710	15710	0
67	20230710	191000	357002330	15710	15710	15710	15710	0
68	20230710	190900	357002330	15710	15710	15710	15710	0
69	20230710	190800	357002330	15710	15710	15710	15710	0
70	20230710	190700	357002330	15710	15710	15710	15710	0
71	20230710	190600	357002330	15710	15710	15710	15710	0
72	20230710	190500	357002330	15710	15710	15710	15710	0
73	20230710	190400	357002330	15710	15710	15710	15710	0
74	20230710	190300	357002330	15710	15710	15710	15710	0
75	20230710	190200	357002330	15710	15710	15710	15710	0
76	20230710	190100	357002330	15710	15710	15710	15710	0
77	20230710	190000	357002330	15710	15710	15710	15710	0
78	20230710	185900	357002330	15710	15710	15710	15710	0
79	20230710	185800	357002330	15710	15710	15710	15710	0
80	20230710	185700	357002330	15710	15710	15710	15710	0
81	20230710	185600	357002330	15710	15710	15710	15710	0
82	20230710	185500	357002330	15710	15710	15710	15710	0
83	20230710	185400	357002330	15710	15710	15710	15710	0
84	20230710	185300	357002330	15710	15710	15710	15710	0
85	20230710	185200	357002330	15710	15710	15710	15710	0
86	20230710	185100	357002330	15710	15710	15710	15710	0
87	20230710	185000	357002330	15710	15710	15710	15710	0
88	20230710	184900	357002330	15710	15710	15710	15710	0
89	20230710	184800	357002330	15710	15710	15710	15710	0
90	20230710	184700	357002330	15710	15710	15710	15710	0
91	20230710	184600	357002330	15710	15710	15710	15710	0
92	20230710	184500	357002330	15710	15710	15710	15710	337
93	20230710	184400	357002330	15710	15710	15710	15710	0
94	20230710	184300	357002330	15710	15710	15710	15710	0
95	20230710	184200	357002330	15710	15710	15710	15710	0
96	20230710	184100	357002330	15710	15710	15710	15710	0
97	20230710	184000	357002330	15710	15710	15710	15710	0
98	20230710	183900	357002330	15710	15710	15710	15710	0
99	20230710	183800	357002330	15710	15710	15710	15710	0
100	20230710	183700	357002330	15710	15710	15710	15710	0
101	20230710	183600	357002330	15710	15710	15710	15710	0
102	20230710	183500	357002330	15710	15710	15710	15710	0
103	20230710	183400	357002330	15710	15710	15710	15710	0
104	20230710	183300	357002330	15710	15710	15710	15710	0
105	20230710	183200	357002330	15710	15710	15710	15710	0
106	20230710	183100	357002330	15710	15710	15710	15710	0
107	20230710	183000	357002330	15710	15710	15710	15710	0
108	20230710	182900	357002330	15710	15710	15710	15710	0
109	20230710	182800	357002330	15710	15710	15710	15710	0
110	20230710	182700	357002330	15710	15710	15710	15710	0
111	20230710	182600	357002330	15710	15710	15710	15710	0
112	20230710	182500	357002330	15710	15710	15710	15710	0
113	20230710	182400	357002330	15710	15710	15710	15710	0
114	20230710	182300	357002330	15710	15710	15710	15710	0
115	20230710	182200	357002330	15710	15710	15710	15710	0
116	20230710	182100	357002330	15710	15710	15710	15710	0
117	20230710	182000	357002330	15710	15710	15710	15710	0
118	20230710	181900	357002330	15710	15710	15710	15710	0
119	20230710	181800	357002330	15710	15710	15710	15710	0
120	20230710	181700	357002330	15710	15710	15710	15710	0
121	20230710	181600	357002330	15710	15710	15710	15710	0
122	20230710	181500	357002330	15710	15710	15710	15710	337
123	20230710	181400	357002330	15710	15710	15710	15710	0
124	20230710	181300	357002330	15710	15710	15710	15710	0
125	20230710	181200	357002330	15710	15710	15710	15710	0
126	20230710	181100	357002330	15710	15710	15710	15710	0
127	20230710	181000	357002330	15710	15710	15710	15710	0
128	20230710	180900	357002330	15710	15710	15710	15710	0
129	20230710	180800	357002330	15710	15710	15710	15710	0
130	20230710	180700	357002330	15710	15710	15710	15710	0
131	20230710	180600	357002330	15710	15710	15710	15710	0
132	20230710	180500	357002330	15710	15710	15710	15710	0
133	20230710	180400	357002330	15710	15710	15710	15710	0
134	20230710	180300	357002330	15710	15710	15710	15710	0
135	20230710	180200	357002330	15710	15710	15710	15710	0
136	20230710	180100	357002330	15710	15710	15710	15710	0
137	20230710	180000	357002330	15710	15710	15710	15710	0
138	20230710	175900	357002330	15710	15710	15710	15710	0
139	20230710	175800	357002330	15710	15710	15710	15710	0
140	20230710	175700	357002330	15710	15710	15710	15710	0
141	20230710	175600	357002330	15710	15710	15710	15710	0
142	20230710	175500	357002330	15710	15710	15710	15710	0
143	20230710	175400	357002330	15710	15710	15710	15710	0
144	20230710	175300	357002330	15710	15710	15710	15710	0
145	20230710	175200	357002330	15710	15710	15710	15710	0
146	20230710	175100	357002330	15710	15710	15710	15710	0
147	20230710	175000	357002330	15710	15710	15710	15710	0
148	20230710	174900	357002330	15710	15710	15710	15710	0
149	20230710	174800	357002330	15710	15710	15710	15710	0
150	20230710	174700	357002330	15710	15710	15710	15710	0
151	20230710	174600	357002330	15710	15710	15710	15710	0
152	20230710	174500	357002330	15710	15710	15710	15710	337
153	20230710	174400	357002330	15710	15710	15710	15710	0
154	20230710	174300	357002330	15710	15710	15710	15710	0
155	20230710	174200	357002330	15710	15710	15710	15710	0
156	20230710	174100	357002330	15710	15710	15710	15710	0
157	20230710	174000	357002330	15710	15710	15710	15710	0
158	20230710	173900	357002330	15710	15710	15710	15710	0
159	20230710	173800	357002330	15710	15710	15710	15710	0
160	20230710	173700	357002330	15710	15710	15710	15710	0
161	20230710	173600	357002330	15710	15710	15710	15710	0
162	20230710	173500	357002330	15710	15710	15710	15710	0
163	20230710	173400	357002330	15710	15710	15710	15710	0
164	20230710	173300	357002330	15710	15710	15710	15710	0
165	20230710	173200	357002330	15710	15710	15710	15710	0
166	20230710	173100	357002330	15710	15710	15710	15710	0
167	20230710	173000	357002330	15710	15710	15710	15710	0
168	20230710	172900	357002330	15710	15710	15710	15710	0
169	20230710	172800	357002330	15710	15710	15710	15710	0
170	20230710	172700	357002330	15710	15710	15710	15710	0
171	20230710	172600	357002330	15710	15710	15710	15710	0
172	20230710	172500	357002330	15710	15710	15710	15710	0
173	20230710	172400	357002330	15710	15710	15710	15710	0
174	20230710	172300	357002330	15710	15710	15710	15710	0
175	20230710	172200	357002330	15710	15710	15710	15710	0
176	20230710	172100	357002330	15710	15710	15710	15710	0
177	20230710	172000	357002330	15710	15710	15710	15710	0
178	20230710	171900	357002330	15710	15710	15710	15710	0
179	20230710	171800	357002330	15710	15710	15710	15710	0
180	20230710	171700	357002330	15710	15710	15710	15710	0
181	20230710	171600	357002330	15710	15710	15710	15710	0
182	20230710	171500	357002330	15710	15710	15710	15710	337
183	20230710	171400	357002330	15710	15710	15710	15710	0
184	20230710	171300	357002330	15710	15710	15710	15710	0
185	20230710	171200	357002330	15710	15710	15710	15710	0
186	20230710	171100	357002330	15710	15710	15710	15710	0
187	20230710	171000	357002330	15710	15710	15710	15710	0
188	20230710	170900	357002330	15710	15710	15710	15710	0
189	20230710	170800	357002330	15710	15710	15710	15710	0
190	20230710	170700	357002330	15710	15710	15710	15710	0
191	20230710	170600	357002330	15710	15710	15710	15710	0
192	20230710	170500	357002330	15710	15710	15710	15710	0
193	20230710	170400	357002330	15710	15710	15710	15710	0
194	20230710	170300	357002330	15710	15710	15710	15710	0
195	20230710	170200	357002330	15710	15710	15710	15710	0
196	20230710	170100	357002330	15710	15710	15710	15710	0
197	20230710	170000	357002330	15710	15710	15710	15710	0
198	20230710	165900	357002330	15710	15710	15710	15710	0
199	20230710	165800	357002330	15710	15710	15710	15710	0
200	20230710	165700	357002330	15710	15710	15710	15710	0
201	20230710	165600	357002330	15710	15710	15710	15710	0
202	20230710	165500	357002330	15710	15710	15710	15710	0
203	20230710	165400	357002330	15710	15710	15710	15710	0
204	20230710	165300	357002330	15710	15710	15710	15710	0
205	20230710	165200	357002330	15710	15710	15710	15710	0
206	20230710	165100	357002330	15710	15710	15710	15710	0
207	20230710	165000	357002330	15710	15710	15710	15710	0
208	20230710	164900	357002330	15710	15710	15710	15710	0
209	20230710	164800	357002330	15710	15710	15710	15710	0
210	20230710	164700	357002330	15710	15710	15710	15710	0
211	20230710	164600	357002330	15710	15710	15710	15710	0
212	20230710	164500	357002330	15710	15710	15710	15710	337
213	20230710	164400	357002330	15710	15710	15710	15710	0
214	20230710	164300	357002330	15710	15710	15710	15710	0
215	20230710	164200	357002330	15710	15710	15710	15710	0
216	20230710	164100	357002330	15710	15710	15710	15710	0
217	20230710	164000	357002330	15710	15710	15710	15710	0
218	20230710	163900	357002330	15710	15710	15710	15710	0
219	20230710	163800	357002330	15710	15710	15710	15710	0
220	20230710	163700	357002330	15710	15710	15710	15710	0
221	20230710	163600	357002330	15710	15710	15710	15710	0
222	20230710	163500	357002330	15710	15710	15710	15710	0
223	20230710	163400	357002330	15710	15710	15710	15710	0
224	20230710	163300	357002330	15710	15710	15710	15710	0
225	20230710	163200	357002330	15710	15710	15710	15710	0
226	20230710	163100	357002330	15710	15710	15710	15710	0
227	20230710	163000	357002330	15710	15710	15710	15710	0
228	20230710	162900	357002330	15710	15710	15710	15710	0
229	20230710	162800	357002330	15710	15710	15710	15710	0
230	20230710	162700	357002330	15710	15710	15710	15710	0
231	20230710	162600	357002330	15710	15710	15710	15710	0
232	20230710	162500	357002330	15710	15710	15710	15710	0
233	20230710	162400	357002330	15710	15710	15710	15710	0
234	20230710	162300	357002330	15710	15710	15710	15710	0
235	20230710	162200	357002330	15710	15710	15710	15710	0
236	20230710	162100	357002330	15710	15710	15710	15710	0
237	20230710	162000	357002330	15710	15710	15710	15710	0
238	20230710	161900	357002330	15710	15710	15710	15710	0
239	20230710	161800	357002330	15710	15710	15710	15710	0
240	20230710	161700	357002330	15710	15710	15710	15710	0
241	20230710	161600	357002330	15710	15710	15710	15710	0
242	20230710	161500	357002330	15710	15710	15710	15710	337
243	20230710	161400	357002330	15710	15710	15710	15710	0
244	20230710	161300	357002330	15710	15710	15710	15710	0
245	20230710	161200	357002330	15710	15710	15710	15710	0
246	20230710	161100	357002330	15710	15710	15710	15710	0
247	20230710	161000	357002330	15710	15710	15710	15710	0
248	20230710	160900	357002330	15710	15710	15710	15710	0
249	20230710	160800	357002330	15710	15710	15710	15710	0
250	20230710	160700	357002330	15710	15710	15710	15710	0
251	20230710	160600	357002330	15710	15710	15710	15710	0
252	20230710	160500	357002330	15710	15710	15710	15710	0
253	20230710	160400	357002330	15710	15710	15710	15710	0
254	20230710	160300	357002330	15710	15710	15710	15710	0
255	20230710	160200	357002330	15710	15710	15710	15710	0
256	20230710	160100	357002330	15710	15710	15710	15710	0
257	20230710	160000	357002330	15710	15710	15710	15710	0
258	20230710	155900	357002330	15710	15710	15710	15710	0
259	20230710	155800	357002330	15710	15710	15710	15710	0
260	20230710	155700	357002330	15710	15710	15710	15710	0
261	20230710	155600	357002330	15710	15710	15710	15710	0
262	20230710	155500	357002330	15710	15710	15710	15710	0
263	20230710	155400	357002330	15710	15710	15710	15710	0
264	20230710	155300	357002330	15710	15710	15710	15710	0
265	20230710	155200	357002330	15710	15710	15710	15710	0
266	20230710	155100	357002330	15710	15710	15710	15710	0
267	20230710	155000	357002330	15710	15710	15710	15710	0
268	20230710	154900	357002330	15710	15710	15710	15710	0
269	20230710	154800	357002330	15710	15710	15710	15710	0
270	20230710	154700	357002330	15710	15710	15710	15710	0
271	20230710	154600	357002330	15710	15710	15710	15710	0
272	20230710	154500	357002330	15710	15710	15710	15710	337
273	20230710	154400	357002330	15710	15710	15710	15710	0
274	20230710	154300	357002330	15710	15710	15710	15710	0
275	20230710	154200	357002330	15710	15710	15710	15710	0
276	20230710	154100	357002330	15710	15710	15710	15710	0
277	20230710	154000	357002330	15710	15710	15710	15710	0
278	20230710	153900	357002330	15710	15710	15710	15710	0
279	20230710	153800	357002330	15710	15710	15710	15710	0
280	20230710	153700	357002330	15710	15710	15710	15710	0
281	20230710	153600	357002330	15710	15710	15710	15710	0
282	20230710	153500	357002330	15710	15710	15710	15710	0
283	20230710	153400	357002330	15710	15710	15710	15710	0
284	20230710	153300	357002330	15710	15710	15710	15710	0
285	20230710	153200	357002330	15710	15710	15710	15710	0
286	20230710	153100	357002330	15710	15710	15710	15710	0
287	20230710	153000	357002330	15710	15710	15710	15710	337
288	20230710	152900	351708060	15710	15710	15710	15710	0
289	20230710	152800	351708060	15710	15710	15710	15710	0
290	20230710	152700	351708060	15710	15710	15710	15710	0
291	20230710	152600	351708060	15710	15710	15710	15710	0
292	20230710	152500	351708060	15710	15710	15710	15710	0
293	20230710	152400	351708060	15710	15710	15710	15710	0
294	20230710	152300	351708060	15710	15710	15710	15710	0
295	20230710	152200	351708060	15710	15710	15710	15710	0
296	20230710	152100	351708060	15710	15710	15710	15710	0
297	20230710	152000	351708060	15710	15710	15710	15710	0
298	20230710	151900	351708060	15710	15650	15710	15630	12
299	20230710	151800	351520380	15620	15700	15700	15620	244
300	20230710	151700	347707860	15700	15670	15710	15660	16
301	20230710	151600	347456940	15610	15610	15630	15610	8
302	20230710	151500	347332020	15600	15670	15670	15600	210
303	20230710	151400	344049610	15650	15680	15680	15650	1033
304	20230710	151300	327862500	15680	15670	15680	15670	8
305	20230710	151200	327737100	15680	15670	15680	15670	2
306	20230710	151100	327705750	15680	15650	15680	15650	16
307	20230710	151000	327455040	15670	15650	15710	15650	13
308	20230710	150900	327251270	15710	15650	15710	15650	3
309	20230710	150800	327204260	15650	15670	15710	15650	9
310	20230710	150700	327063330	15670	15650	15710	15650	5
311	20230710	150600	326984980	15710	15690	15710	15670	34
312	20230710	150500	326451520	15710	15690	15710	15690	2
313	20230710	150400	326420120	15690	15660	15730	15660	104
314	20230710	150300	324784610	15740	15630	15740	15630	58
315	20230710	150200	323875720	15650	15630	15650	15630	3
316	20230710	150100	323828810	15650	15630	15650	15630	12
317	20230710	150000	323641070	15640	15660	15660	15640	100
318	20230710	145900	322076020	15670	15670	15690	15670	28
319	20230710	145800	321637240	15690	15670	15700	15670	7
320	20230710	145700	321527460	15670	15700	15700	15670	2
321	20230710	145600	321496090	15700	15670	15700	15670	203
322	20230710	145500	318315050	15700	15660	15700	15660	96
323	20230710	145400	316810470	15660	15670	15670	15660	55
324	20230710	145300	315949140	15670	15670	15680	15670	62
325	20230710	145200	314977540	15680	15680	15680	15680	4
326	20230710	145100	314914820	15680	15680	15680	15680	26
327	20230710	145000	314507140	15680	15700	15700	15680	3
328	20230710	144900	314460080	15700	15660	15740	15660	431
329	20230710	144800	307679680	15670	15710	15730	15670	496
330	20230710	144700	299893390	15730	15720	15740	15720	55
331	20230710	144600	299028760	15720	15740	15740	15720	12
332	20230710	144500	298840040	15740	15740	15740	15740	0
333	20230710	144400	298840040	15740	15740	15740	15740	6
334	20230710	144300	298745600	15740	15720	15740	15720	22
335	20230710	144200	298399660	15740	15770	15780	15720	473
336	20230710	144100	290946480	15780	15760	15780	15760	2
337	20230710	144000	290914940	15780	15780	15780	15760	5
338	20230710	143900	290836060	15790	15770	15790	15770	43
339	20230710	143800	290157930	15790	15790	15790	15790	1
340	20230710	143700	290142140	15790	15790	15790	15790	1
341	20230710	143600	290126350	15790	15790	15790	15790	4
342	20230710	143500	290063190	15790	15790	15790	15790	1
343	20230710	143400	290047400	15780	15790	15790	15780	42
344	20230710	143300	289384450	15790	15770	15790	15770	78
345	20230710	143200	288153590	15770	15760	15770	15760	42
346	20230710	143100	287491270	15760	15760	15770	15750	55
347	20230710	143000	286624470	15770	15770	15770	15770	4
348	20230710	142900	286561390	15780	15770	15780	15770	2
349	20230710	142800	286529840	15770	15770	15790	15770	3
350	20230710	142700	286482510	15770	15790	15790	15760	5
351	20230710	142600	286403670	15760	15760	15790	15760	3
352	20230710	142500	286356360	15760	15780	15800	15760	82
353	20230710	142400	285062400	15800	15760	15800	15760	177
354	20230710	142300	282269840	15750	15720	15750	15720	148
355	20230710	142200	279942010	15720	15730	15730	15720	2
356	20230710	142100	279910560	15730	15720	15730	15720	6
357	20230710	142000	279816200	15720	15720	15730	15720	20
358	20230710	141900	279501790	15720	15730	15730	15720	2
359	20230710	141800	279470340	15730	15730	15740	15730	14
360	20230710	141700	279250080	15730	15740	15740	15730	8
361	20230710	141600	279124230	15740	15740	15740	15740	0
362	20230710	141500	279124230	15740	15740	15740	15740	4
363	20230710	141400	279061270	15750	15750	15750	15750	1
364	20230710	141300	279045520	15750	15750	15750	15750	31
365	20230710	141200	278557270	15760	15760	15760	15760	4
366	20230710	141100	278494230	15760	15760	15760	15760	2
367	20230710	141000	278462710	15760	15720	15760	15720	180
368	20230710	140900	275628280	15730	15730	15730	15720	217
369	20230710	140800	272214880	15730	15730	15740	15730	333
370	20230710	140700	266976770	15730	15730	15740	15730	155
371	20230710	140600	264538480	15740	15740	15740	15730	5
372	20230710	140500	264459790	15740	15800	15800	15740	1045
373	20230710	140400	247983800	15810	15800	15810	15800	2
374	20230710	140300	247952190	15810	15800	15810	15800	4
375	20230710	140200	247888960	15810	15800	15810	15800	2
376	20230710	140100	247857350	15800	15810	15810	15800	2
377	20230710	140000	247825740	15800	15800	15810	15800	7
378	20230710	135900	247715130	15810	15800	15810	15800	6
379	20230710	135800	247620290	15810	15800	15810	15800	4
380	20230710	135700	247557080	15810	15810	15810	15810	1
381	20230710	135600	247541270	15810	15810	15810	15810	4
382	20230710	135500	247478030	15810	15800	15810	15800	2
383	20230710	135400	247446420	15810	15810	15810	15810	1
384	20230710	135300	247430610	15810	15810	15810	15810	4
385	20230710	135200	247367370	15810	15810	15810	15810	51
386	20230710	135100	246561060	15800	15800	15800	15800	9
387	20230710	135000	246418860	15800	15800	15810	15800	79
388	20230710	134900	245170650	15800	15810	15810	15800	3
389	20230710	134800	245123240	15810	15810	15810	15810	1
390	20230710	134700	245107430	15810	15810	15810	15810	4
391	20230710	134600	245044190	15810	15810	15810	15810	0
392	20230710	134500	245044190	15810	15810	15810	15810	1
393	20230710	134400	245028380	15810	15810	15810	15810	4
394	20230710	134300	244965140	15810	15810	15810	15810	1
395	20230710	134200	244949330	15810	15810	15810	15810	1
396	20230710	134100	244933520	15810	15810	15810	15810	5
397	20230710	134000	244854470	15810	15810	15810	15810	12
398	20230710	133900	244664750	15810	15810	15810	15810	1
399	20230710	133800	244648940	15800	15810	15810	15800	6
400	20230710	133700	244554100	15810	15810	15810	15810	1
401	20230710	133600	244538290	15810	15800	15810	15800	6
402	20230710	133500	244443480	15810	15810	15810	15810	4
403	20230710	133400	244380240	15810	15810	15810	15810	6
404	20230710	133300	244285380	15810	15810	15810	15810	1
405	20230710	133200	244269570	15810	15810	15810	15810	4
406	20230710	133100	244206330	15810	15810	15810	15810	1
407	20230710	133000	244190520	15810	15810	15810	15810	1
408	20230710	132900	244174710	15810	15810	15810	15810	4
409	20230710	132800	244111470	15810	15810	15810	15810	1
410	20230710	132700	244095660	15810	15810	15810	15810	1
411	20230710	132600	244079850	15810	15810	15810	15810	54
412	20230710	132500	243226110	15810	15810	15810	15810	1
413	20230710	132400	243210300	15810	15810	15810	15810	1
414	20230710	132300	243194490	15810	15810	15810	15810	4
415	20230710	132200	243131250	15810	15810	15810	15810	1
416	20230710	132100	243115440	15810	15810	15810	15810	1
417	20230710	132000	243099630	15810	15810	15810	15810	2
418	20230710	131900	243068010	15810	15810	15810	15790	104
419	20230710	131800	241425770	15810	15810	15810	15810	1
420	20230710	131700	241409960	15810	15810	15810	15810	4
421	20230710	131600	241346720	15830	15810	15830	15810	5
422	20230710	131500	241267590	15830	15810	15830	15810	2
423	20230710	131400	241235950	15810	15820	15830	15810	16
424	20230710	131300	240982830	15830	15820	15830	15820	10
425	20230710	131200	240824600	15820	15820	15820	15820	1
426	20230710	131100	240808780	15830	15810	15830	15810	3
427	20230710	131000	240761330	15830	15810	15830	15810	45
428	20230710	130900	240049800	15810	15800	15810	15800	10
429	20230710	130800	239891790	15810	15800	15810	15800	2
430	20230710	130700	239860180	15810	15800	15810	15800	5
431	20230710	130600	239781140	15800	15790	15810	15790	302
432	20230710	130500	235010630	15800	15810	15810	15800	702
433	20230710	130400	223916220	15820	15830	15830	15820	294
434	20230710	130300	219262500	15890	15890	15890	15890	2
435	20230710	130200	219230720	15860	15850	15860	15850	2
436	20230710	130100	219199010	15850	15890	15890	15850	3
437	20230710	130000	219151420	15890	15840	15900	15830	51
438	20230710	125900	218341610	15840	15840	15840	15840	1
439	20230710	125800	218325770	15840	15840	15840	15840	10
440	20230710	125700	218167370	15840	15840	15840	15840	1
441	20230710	125600	218151530	15820	15820	15820	15820	18
442	20230710	125500	217866770	15820	15810	15820	15810	81
443	20230710	125400	216586040	15820	15820	15820	15820	1
444	20230710	125300	216570220	15820	15820	15820	15820	1
445	20230710	125200	216554400	15800	15830	15830	15800	468
446	20230710	125100	209158260	15830	15870	15870	15830	250
447	20230710	125000	205195560	15870	15870	15870	15870	54
448	20230710	124900	204338580	15870	15870	15870	15870	7
449	20230710	124800	204227490	15870	15870	15870	15870	2
450	20230710	124700	204195750	15870	15870	15870	15870	4
451	20230710	124600	204132270	15870	15870	15870	15870	9
452	20230710	124500	203989440	15870	15870	15870	15870	3
453	20230710	124400	203941830	15870	15870	15870	15870	4
454	20230710	124300	203878350	15870	15870	15870	15870	6
455	20230710	124200	203783130	15870	15870	15870	15870	6
456	20230710	124100	203687910	15870	15870	15870	15870	4
457	20230710	124000	203624430	15870	15870	15870	15870	4
458	20230710	123900	203560950	15870	15870	15870	15870	9
459	20230710	123800	203418120	15870	15870	15870	15870	5
460	20230710	123700	203338770	15870	15870	15870	15870	7
461	20230710	123600	203227680	15870	15870	15880	15870	10
462	20230710	123500	203068970	15860	15890	15890	15860	2
463	20230710	123400	203037220	15860	15860	15890	15860	3
464	20230710	123300	202989610	15880	15860	15890	15860	14
465	20230710	123200	202767230	15900	15870	15900	15870	267
466	20230710	123100	198523920	15870	15900	15900	15870	406
467	20230710	123000	192077760	15900	15900	15900	15900	4
468	20230710	122900	192014160	15890	15880	15890	15880	135
469	20230710	122800	189869200	15880	15880	15880	15880	6
470	20230710	122700	189773920	15880	15880	15880	15880	4
471	20230710	122600	189710400	15880	15880	15880	15880	7
472	20230710	122500	189599240	15890	15890	15890	15890	1
473	20230710	122400	189583350	15890	15890	15890	15890	3
474	20230710	122300	189535680	15880	15880	15880	15880	87
475	20230710	122200	188154120	15870	15880	15880	15870	2
476	20230710	122100	188122370	15880	15880	15880	15880	4
477	20230710	122000	188058850	15870	15880	15880	15870	11
478	20230710	121900	187884270	15880	15880	15880	15880	36
479	20230710	121800	187312590	15880	15880	15880	15880	3
480	20230710	121700	187264950	15880	15880	15880	15880	1
481	20230710	121600	187249070	15880	15880	15880	15880	1
482	20230710	121500	187233190	15880	15880	15880	15880	4
483	20230710	121400	187169670	15880	15880	15880	15880	1
484	20230710	121300	187153790	15880	15880	15880	15880	11
485	20230710	121200	186979110	15880	15880	15880	15880	4
486	20230710	121100	186915590	15880	15880	15880	15880	1
487	20230710	121000	186899710	15880	15880	15880	15880	1
488	20230710	120900	186883830	15880	15880	15880	15880	4
489	20230710	120800	186820310	15880	15880	15890	15880	21
490	20230710	120700	186486820	15890	15880	15890	15880	8
491	20230710	120600	186359710	15880	15890	15890	15880	34
492	20230710	120500	185819750	15880	15890	15890	15880	14
493	20230710	120400	185597360	15890	15890	15890	15890	1
494	20230710	120300	185581470	15890	15890	15890	15890	1
495	20230710	120200	185565580	15890	15890	15890	15890	4
496	20230710	120100	185502020	15890	15880	15890	15880	54
497	20230710	120000	184643990	15890	15890	15890	15890	1
498	20230710	115900	184628100	15890	15890	15890	15890	4
499	20230710	115800	184564540	15880	15890	15890	15880	9
500	20230710	115700	184421610	15890	15890	15890	15890	1
501	20230710	115600	184405720	15890	15880	15890	15880	43
502	20230710	115500	183722840	15870	15880	15880	15870	2
503	20230710	115400	183691090	15880	15880	15880	15880	36
504	20230710	115300	183119410	15880	15880	15880	15880	4
505	20230710	115200	183055890	15880	15880	15880	15880	1
506	20230710	115100	183040010	15880	15880	15880	15880	1
507	20230710	115000	183024130	15880	15870	15880	15870	63
508	20230710	114900	182024290	15870	15870	15870	15870	0
509	20230710	114800	182024290	15870	15870	15870	15870	1
510	20230710	114700	182008420	15870	15870	15870	15870	5
511	20230710	114600	181929070	15870	15840	15870	15840	173
512	20230710	114500	179186050	15850	15840	15850	15840	29
513	20230710	114400	178726680	15850	15850	15850	15850	4
514	20230710	114300	178663280	15840	15860	15860	15840	129
515	20230710	114200	176618050	15870	15860	15870	15860	8
516	20230710	114100	176491160	15870	15870	15870	15870	10
517	20230710	114000	176332460	15870	15870	15870	15870	1
518	20230710	113900	176316590	15870	15870	15870	15870	3
519	20230710	113800	176268980	15870	15870	15870	15870	11
520	20230710	113700	176094410	15870	15870	15870	15870	1
521	20230710	113600	176078540	15870	15870	15870	15870	6
522	20230710	113500	175983320	15870	15850	15870	15850	64
523	20230710	113400	174968320	15860	15860	15860	15860	1
524	20230710	113300	174952460	15860	15860	15860	15860	1
525	20230710	113200	174936600	15860	15860	15860	15860	4
526	20230710	113100	174873160	15860	15860	15860	15860	1
527	20230710	113000	174857300	15860	15860	15860	15860	2
528	20230710	112900	174825580	15860	15860	15860	15860	27
529	20230710	112800	174397360	15860	15860	15860	15860	11
530	20230710	112700	174222900	15850	15870	15870	15850	28
531	20230710	112600	173778900	15870	15850	15870	15850	4
532	20230710	112500	173715480	15870	15850	15870	15850	8
533	20230710	112400	173588600	15850	15870	15870	15850	4
534	20230710	112300	173525180	15870	15870	15870	15870	1
535	20230710	112200	173509310	15870	15880	15880	15870	12
536	20230710	112100	173318780	15850	15880	15880	15850	17
537	20230710	112000	173049000	15880	15880	15880	15880	0
538	20230710	111900	173049000	15880	15880	15880	15880	10
539	20230710	111800	172890200	15880	15880	15880	15880	1
540	20230710	111700	172874320	15880	15880	15880	15880	8
541	20230710	111600	172747280	15880	15840	15880	15840	24
542	20230710	111500	172367050	15840	15820	15840	15820	28
543	20230710	111400	171923970	15820	15790	15820	15790	262
544	20230710	111300	167784320	15790	15790	15800	15790	7
545	20230710	111200	167673740	15790	15790	15790	15790	4
546	20230710	111100	167610580	15790	15790	15790	15790	3
547	20230710	111000	167563210	15790	15790	15790	15790	2
548	20230710	110900	167531630	15790	15790	15790	15790	107
549	20230710	110800	165842100	15790	15790	15790	15790	102
550	20230710	110700	164231520	15790	15790	15790	15790	0
551	20230710	110600	164231520	15790	15790	15790	15790	0
552	20230710	110500	164231520	15790	15790	15790	15790	2
553	20230710	110400	164199940	15790	15790	15790	15790	3
554	20230710	110300	164152570	15790	15790	15790	15790	0
555	20230710	110200	164152570	15790	15790	15790	15790	0
556	20230710	110100	164152570	15790	15800	15800	15790	111
557	20230710	110000	162398980	15800	15800	15800	15800	14
558	20230710	105900	162177780	15800	15810	15810	15800	112
559	20230710	105800	160407110	15820	15820	15820	15820	0
560	20230710	105700	160407110	15820	15820	15820	15820	2
561	20230710	105600	160375470	15820	15820	15820	15820	0
562	20230710	105500	160375470	15820	15820	15820	15820	0
563	20230710	105400	160375470	15820	15820	15820	15820	5
564	20230710	105300	160296370	15820	15820	15820	15820	0
565	20230710	105200	160296370	15820	15820	15820	15820	0
566	20230710	105100	160296370	15820	15820	15820	15820	58
567	20230710	105000	159378810	15820	15820	15820	15820	9
568	20230710	104900	159236430	15820	15840	15840	15820	428
569	20230710	104800	152461220	15830	15830	15830	15830	68
570	20230710	104700	151384780	15830	15830	15830	15830	63
571	20230710	104600	150387490	15830	15830	15830	15830	0
572	20230710	104500	150387490	15830	15830	15830	15830	0
573	20230710	104400	150387490	15830	15830	15830	15830	12
574	20230710	104300	150197530	15830	15830	15830	15830	10
575	20230710	104200	150039230	15840	15840	15840	15840	0
576	20230710	104100	150039230	15840	15840	15840	15840	0
577	20230710	104000	150039230	15840	15840	15840	15840	0
578	20230710	103900	150039230	15840	15840	15840	15840	50
579	20230710	103800	149247230	15850	15870	15870	15850	82
580	20230710	103700	147946090	15880	15880	15880	15880	0
581	20230710	103600	147946090	15880	15880	15880	15880	0
582	20230710	103500	147946090	15880	15880	15880	15880	0
583	20230710	103400	147946090	15880	15880	15880	15880	5
584	20230710	103300	147866690	15880	15890	15890	15880	5
585	20230710	103200	147787280	15880	15890	15890	15880	303
586	20230710	103100	142975630	15880	15880	15880	15880	17
587	20230710	103000	142705670	15870	15860	15870	15860	118
588	20230710	102900	140833790	15850	15850	15850	15850	9
589	20230710	102800	140691140	15850	15850	15850	15850	21
590	20230710	102700	140358290	15870	15870	15870	15870	0
591	20230710	102600	140358290	15870	15870	15870	15870	0
592	20230710	102500	140358290	15870	15870	15870	15870	0
593	20230710	102400	140358290	15870	15870	15870	15870	0
594	20230710	102300	140358290	15870	15870	15870	15870	1
595	20230710	102200	140342420	15860	15860	15860	15860	8
596	20230710	102100	140215540	15860	15860	15860	15860	14
597	20230710	102000	139993500	15860	15830	15860	15830	17
598	20230710	101900	139724330	15820	15830	15830	15820	1242
599	20230710	101800	120064020	15830	15860	15860	15830	292
600	20230710	101700	115438740	15840	15860	15860	15840	1385
601	20230710	101600	93489780	15870	15870	15870	15870	0
602	20230710	101500	93489780	15870	15890	15890	15870	4
603	20230710	101400	93426240	15890	15890	15890	15890	3
604	20230710	101300	93378570	15900	15900	15900	15900	51
605	20230710	101200	92567670	15900	15900	15900	15900	1
606	20230710	101100	92551770	15930	15930	15930	15930	9
607	20230710	101000	92408400	15930	15930	15930	15930	2
608	20230710	100900	92376540	15930	15930	15930	15930	1
609	20230710	100800	92360610	15930	15940	15940	15930	2
610	20230710	100700	92328740	15930	15930	15940	15930	13
611	20230710	100600	92121540	15940	15880	15940	15860	2312
612	20230710	100500	55374370	15880	15880	15880	15880	22
613	20230710	100400	55025010	15860	15860	15860	15860	13
614	20230710	100300	54818830	15860	15850	15860	15850	42
615	20230710	100200	54153080	15840	15840	15840	15840	28
616	20230710	100100	53709560	15840	15840	15840	15840	0
617	20230710	100000	53709560	15840	15840	15840	15840	0
618	20230710	095900	53709560	15840	15840	15840	15840	7
619	20230710	095800	53598680	15840	15840	15840	15840	0
620	20230710	095700	53598680	15840	15840	15840	15840	0
621	20230710	095600	53598680	15840	15840	15840	15840	7
622	20230710	095500	53487800	15830	15830	15830	15830	0
623	20230710	095400	53487800	15830	15830	15830	15830	1
624	20230710	095300	53471970	15850	15810	15850	15810	47
625	20230710	095200	52727960	15810	15810	15810	15810	1
626	20230710	095100	52712150	15810	15810	15810	15810	4
627	20230710	095000	52648910	15810	15810	15810	15810	10
628	20230710	094900	52490810	15810	15810	15830	15810	3
629	20230710	094800	52443360	15820	15820	15820	15820	0
630	20230710	094700	52443360	15820	15820	15820	15820	2
631	20230710	094600	52411720	15820	15820	15820	15820	1
632	20230710	094500	52395900	15840	15840	15840	15840	2
633	20230710	094400	52364220	15840	15840	15840	15840	3
634	20230710	094300	52316700	15850	15850	15850	15850	1
635	20230710	094200	52300850	15850	15840	15850	15840	21
636	20230710	094100	51968010	15840	15840	15840	15840	54
637	20230710	094000	51112650	15840	15840	15840	15840	1
638	20230710	093900	51096810	15810	15850	15850	15810	3
639	20230710	093800	51049340	15800	15800	15810	15800	22
640	20230710	093700	50701670	15790	15780	15790	15780	99
641	20230710	093600	49138590	15770	15770	15770	15770	1
642	20230710	093500	49122820	15790	15760	15790	15760	3
643	20230710	093400	49075510	15780	15770	15780	15760	181
644	20230710	093300	46222630	15770	15760	15770	15760	34
645	20230710	093200	45686780	15760	15770	15770	15750	98
646	20230710	093100	44142950	15770	15770	15770	15770	7
647	20230710	093000	44032560	15770	15770	15770	15770	0
648	20230710	092900	44032560	15770	15770	15770	15770	7
649	20230710	092800	43922170	15760	15760	15760	15750	53
650	20230710	092700	43086900	15770	15800	15800	15770	220
651	20230710	092600	39611990	15810	15810	15810	15810	0
652	20230710	092500	39611990	15810	15830	15830	15810	112
653	20230710	092400	37839050	15840	15840	15840	15840	0
654	20230710	092300	37839050	15840	15850	15850	15840	209
655	20230710	092200	34528480	15850	15840	15850	15840	11
656	20230710	092100	34354230	15840	15840	15850	15840	54
657	20230710	092000	33498860	15840	15840	15840	15840	61
658	20230710	091900	32532620	15840	15840	15840	15840	1
659	20230710	091800	32516780	15840	15840	15840	15840	0
660	20230710	091700	32516780	15840	15840	15840	15840	1
661	20230710	091600	32500940	15840	15850	15850	15840	168
662	20230710	091500	29839810	15850	15850	15850	15850	1
663	20230710	091400	29823960	15850	15850	15850	15850	0
664	20230710	091300	29823960	15850	15850	15850	15850	6
665	20230710	091200	29728860	15850	15830	15850	15830	169
666	20230710	091100	27053180	15830	15830	15830	15830	1
667	20230710	091000	27037350	15780	15760	15780	15760	40
668	20230710	090900	26406930	15750	15750	15750	15750	3
669	20230710	090800	26359680	15760	15760	15760	15760	4
670	20230710	090700	26296640	15780	15760	15780	15760	28
671	20230710	090600	25855320	15740	15750	15750	15740	42
672	20230710	090500	25194230	15880	15880	15880	15880	0
673	20230710	090400	25194230	15880	15880	15880	15880	0
674	20230710	090300	25194230	15880	15750	15880	15750	4
675	20230710	090200	25131100	15900	15870	15900	15770	545
676	20230710	090100	16482120	15870	15870	15870	15870	1
677	20230710	090000	16466250	15900	15810	15900	15710	1041