KissMeData/271980/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	203900	209411310	18570	18570	18570	18570	217
3	20230714	203800	209411310	18570	18570	18570	18570	0
4	20230714	203700	209411310	18570	18570	18570	18570	0
5	20230714	203600	209411310	18570	18570	18570	18570	0
6	20230714	203500	209411310	18570	18570	18570	18570	0
7	20230714	203400	209411310	18570	18570	18570	18570	0
8	20230714	203300	209411310	18570	18570	18570	18570	0
9	20230714	203200	209411310	18570	18570	18570	18570	0
10	20230714	203100	209411310	18570	18570	18570	18570	0
11	20230714	203000	209411310	18570	18570	18570	18570	0
12	20230714	202900	209411310	18570	18570	18570	18570	0
13	20230714	202800	209411310	18570	18570	18570	18570	0
14	20230714	202700	209411310	18570	18570	18570	18570	0
15	20230714	202600	209411310	18570	18570	18570	18570	0
16	20230714	202500	209411310	18570	18570	18570	18570	0
17	20230714	202400	209411310	18570	18570	18570	18570	0
18	20230714	202300	209411310	18570	18570	18570	18570	0
19	20230714	202200	209411310	18570	18570	18570	18570	0
20	20230714	202100	209411310	18570	18570	18570	18570	0
21	20230714	202000	209411310	18570	18570	18570	18570	0
22	20230714	201900	209411310	18570	18570	18570	18570	0
23	20230714	201800	209411310	18570	18570	18570	18570	0
24	20230714	201700	209411310	18570	18570	18570	18570	0
25	20230714	201600	209411310	18570	18570	18570	18570	0
26	20230714	201500	209411310	18570	18570	18570	18570	0
27	20230714	201400	209411310	18570	18570	18570	18570	0
28	20230714	201300	209411310	18570	18570	18570	18570	0
29	20230714	201200	209411310	18570	18570	18570	18570	0
30	20230714	201100	209411310	18570	18570	18570	18570	0
31	20230714	201000	209411310	18570	18570	18570	18570	0
32	20230714	200900	209411310	18570	18570	18570	18570	217
33	20230714	200800	209411310	18570	18570	18570	18570	0
34	20230714	200700	209411310	18570	18570	18570	18570	0
35	20230714	200600	209411310	18570	18570	18570	18570	0
36	20230714	200500	209411310	18570	18570	18570	18570	0
37	20230714	200400	209411310	18570	18570	18570	18570	0
38	20230714	200300	209411310	18570	18570	18570	18570	0
39	20230714	200200	209411310	18570	18570	18570	18570	0
40	20230714	200100	209411310	18570	18570	18570	18570	0
41	20230714	200000	209411310	18570	18570	18570	18570	0
42	20230714	195900	209411310	18570	18570	18570	18570	0
43	20230714	195800	209411310	18570	18570	18570	18570	0
44	20230714	195700	209411310	18570	18570	18570	18570	0
45	20230714	195600	209411310	18570	18570	18570	18570	0
46	20230714	195500	209411310	18570	18570	18570	18570	0
47	20230714	195400	209411310	18570	18570	18570	18570	0
48	20230714	195300	209411310	18570	18570	18570	18570	0
49	20230714	195200	209411310	18570	18570	18570	18570	0
50	20230714	195100	209411310	18570	18570	18570	18570	0
51	20230714	195000	209411310	18570	18570	18570	18570	0
52	20230714	194900	209411310	18570	18570	18570	18570	0
53	20230714	194800	209411310	18570	18570	18570	18570	0
54	20230714	194700	209411310	18570	18570	18570	18570	0
55	20230714	194600	209411310	18570	18570	18570	18570	0
56	20230714	194500	209411310	18570	18570	18570	18570	0
57	20230714	194400	209411310	18570	18570	18570	18570	0
58	20230714	194300	209411310	18570	18570	18570	18570	0
59	20230714	194200	209411310	18570	18570	18570	18570	0
60	20230714	194100	209411310	18570	18570	18570	18570	0
61	20230714	194000	209411310	18570	18570	18570	18570	0
62	20230714	193900	209411310	18570	18570	18570	18570	217
63	20230714	193800	209411310	18570	18570	18570	18570	0
64	20230714	193700	209411310	18570	18570	18570	18570	0
65	20230714	193600	209411310	18570	18570	18570	18570	0
66	20230714	193500	209411310	18570	18570	18570	18570	0
67	20230714	193400	209411310	18570	18570	18570	18570	0
68	20230714	193300	209411310	18570	18570	18570	18570	0
69	20230714	193200	209411310	18570	18570	18570	18570	0
70	20230714	193100	209411310	18570	18570	18570	18570	0
71	20230714	193000	209411310	18570	18570	18570	18570	0
72	20230714	192900	209411310	18570	18570	18570	18570	0
73	20230714	192800	209411310	18570	18570	18570	18570	0
74	20230714	192700	209411310	18570	18570	18570	18570	0
75	20230714	192600	209411310	18570	18570	18570	18570	0
76	20230714	192500	209411310	18570	18570	18570	18570	0
77	20230714	192400	209411310	18570	18570	18570	18570	0
78	20230714	192300	209411310	18570	18570	18570	18570	0
79	20230714	192200	209411310	18570	18570	18570	18570	0
80	20230714	192100	209411310	18570	18570	18570	18570	0
81	20230714	192000	209411310	18570	18570	18570	18570	0
82	20230714	191900	209411310	18570	18570	18570	18570	0
83	20230714	191800	209411310	18570	18570	18570	18570	0
84	20230714	191700	209411310	18570	18570	18570	18570	0
85	20230714	191600	209411310	18570	18570	18570	18570	0
86	20230714	191500	209411310	18570	18570	18570	18570	0
87	20230714	191400	209411310	18570	18570	18570	18570	0
88	20230714	191300	209411310	18570	18570	18570	18570	0
89	20230714	191200	209411310	18570	18570	18570	18570	0
90	20230714	191100	209411310	18570	18570	18570	18570	0
91	20230714	191000	209411310	18570	18570	18570	18570	0
92	20230714	190900	209411310	18570	18570	18570	18570	217
93	20230714	190800	209411310	18570	18570	18570	18570	0
94	20230714	190700	209411310	18570	18570	18570	18570	0
95	20230714	190600	209411310	18570	18570	18570	18570	0
96	20230714	190500	209411310	18570	18570	18570	18570	0
97	20230714	190400	209411310	18570	18570	18570	18570	0
98	20230714	190300	209411310	18570	18570	18570	18570	0
99	20230714	190200	209411310	18570	18570	18570	18570	0
100	20230714	190100	209411310	18570	18570	18570	18570	0
101	20230714	190000	209411310	18570	18570	18570	18570	0
102	20230714	185900	209411310	18570	18570	18570	18570	0
103	20230714	185800	209411310	18570	18570	18570	18570	0
104	20230714	185700	209411310	18570	18570	18570	18570	0
105	20230714	185600	209411310	18570	18570	18570	18570	0
106	20230714	185500	209411310	18570	18570	18570	18570	0
107	20230714	185400	209411310	18570	18570	18570	18570	0
108	20230714	185300	209411310	18570	18570	18570	18570	0
109	20230714	185200	209411310	18570	18570	18570	18570	0
110	20230714	185100	209411310	18570	18570	18570	18570	0
111	20230714	185000	209411310	18570	18570	18570	18570	0
112	20230714	184900	209411310	18570	18570	18570	18570	0
113	20230714	184800	209411310	18570	18570	18570	18570	0
114	20230714	184700	209411310	18570	18570	18570	18570	0
115	20230714	184600	209411310	18570	18570	18570	18570	0
116	20230714	184500	209411310	18570	18570	18570	18570	0
117	20230714	184400	209411310	18570	18570	18570	18570	0
118	20230714	184300	209411310	18570	18570	18570	18570	0
119	20230714	184200	209411310	18570	18570	18570	18570	0
120	20230714	184100	209411310	18570	18570	18570	18570	0
121	20230714	184000	209411310	18570	18570	18570	18570	0
122	20230714	183900	209411310	18570	18570	18570	18570	217
123	20230714	183800	209411310	18570	18570	18570	18570	0
124	20230714	183700	209411310	18570	18570	18570	18570	0
125	20230714	183600	209411310	18570	18570	18570	18570	0
126	20230714	183500	209411310	18570	18570	18570	18570	0
127	20230714	183400	209411310	18570	18570	18570	18570	0
128	20230714	183300	209411310	18570	18570	18570	18570	0
129	20230714	183200	209411310	18570	18570	18570	18570	0
130	20230714	183100	209411310	18570	18570	18570	18570	0
131	20230714	183000	209411310	18570	18570	18570	18570	0
132	20230714	182900	209411310	18570	18570	18570	18570	0
133	20230714	182800	209411310	18570	18570	18570	18570	0
134	20230714	182700	209411310	18570	18570	18570	18570	0
135	20230714	182600	209411310	18570	18570	18570	18570	0
136	20230714	182500	209411310	18570	18570	18570	18570	0
137	20230714	182400	209411310	18570	18570	18570	18570	0
138	20230714	182300	209411310	18570	18570	18570	18570	0
139	20230714	182200	209411310	18570	18570	18570	18570	0
140	20230714	182100	209411310	18570	18570	18570	18570	0
141	20230714	182000	209411310	18570	18570	18570	18570	0
142	20230714	181900	209411310	18570	18570	18570	18570	0
143	20230714	181800	209411310	18570	18570	18570	18570	0
144	20230714	181700	209411310	18570	18570	18570	18570	0
145	20230714	181600	209411310	18570	18570	18570	18570	0
146	20230714	181500	209411310	18570	18570	18570	18570	0
147	20230714	181400	209411310	18570	18570	18570	18570	0
148	20230714	181300	209411310	18570	18570	18570	18570	0
149	20230714	181200	209411310	18570	18570	18570	18570	0
150	20230714	181100	209411310	18570	18570	18570	18570	0
151	20230714	181000	209411310	18570	18570	18570	18570	0
152	20230714	180900	209411310	18570	18570	18570	18570	217
153	20230714	180800	209411310	18570	18570	18570	18570	0
154	20230714	180700	209411310	18570	18570	18570	18570	0
155	20230714	180600	209411310	18570	18570	18570	18570	0
156	20230714	180500	209411310	18570	18570	18570	18570	0
157	20230714	180400	209411310	18570	18570	18570	18570	0
158	20230714	180300	209411310	18570	18570	18570	18570	0
159	20230714	180200	209411310	18570	18570	18570	18570	0
160	20230714	180100	209411310	18570	18570	18570	18570	0
161	20230714	180000	209411310	18570	18570	18570	18570	0
162	20230714	175900	209411310	18570	18570	18570	18570	0
163	20230714	175800	209411310	18570	18570	18570	18570	0
164	20230714	175700	209411310	18570	18570	18570	18570	0
165	20230714	175600	209411310	18570	18570	18570	18570	0
166	20230714	175500	209411310	18570	18570	18570	18570	0
167	20230714	175400	209411310	18570	18570	18570	18570	0
168	20230714	175300	209411310	18570	18570	18570	18570	0
169	20230714	175200	209411310	18570	18570	18570	18570	0
170	20230714	175100	209411310	18570	18570	18570	18570	0
171	20230714	175000	209411310	18570	18570	18570	18570	0
172	20230714	174900	209411310	18570	18570	18570	18570	0
173	20230714	174800	209411310	18570	18570	18570	18570	0
174	20230714	174700	209411310	18570	18570	18570	18570	0
175	20230714	174600	209411310	18570	18570	18570	18570	0
176	20230714	174500	209411310	18570	18570	18570	18570	0
177	20230714	174400	209411310	18570	18570	18570	18570	0
178	20230714	174300	209411310	18570	18570	18570	18570	0
179	20230714	174200	209411310	18570	18570	18570	18570	0
180	20230714	174100	209411310	18570	18570	18570	18570	0
181	20230714	174000	209411310	18570	18570	18570	18570	0
182	20230714	173900	209411310	18570	18570	18570	18570	217
183	20230714	173800	209411310	18570	18570	18570	18570	0
184	20230714	173700	209411310	18570	18570	18570	18570	0
185	20230714	173600	209411310	18570	18570	18570	18570	0
186	20230714	173500	209411310	18570	18570	18570	18570	0
187	20230714	173400	209411310	18570	18570	18570	18570	0
188	20230714	173300	209411310	18570	18570	18570	18570	0
189	20230714	173200	209411310	18570	18570	18570	18570	0
190	20230714	173100	209411310	18570	18570	18570	18570	0
191	20230714	173000	209411310	18570	18570	18570	18570	0
192	20230714	172900	209411310	18570	18570	18570	18570	0
193	20230714	172800	209411310	18570	18570	18570	18570	0
194	20230714	172700	209411310	18570	18570	18570	18570	0
195	20230714	172600	209411310	18570	18570	18570	18570	0
196	20230714	172500	209411310	18570	18570	18570	18570	0
197	20230714	172400	209411310	18570	18570	18570	18570	0
198	20230714	172300	209411310	18570	18570	18570	18570	0
199	20230714	172200	209411310	18570	18570	18570	18570	0
200	20230714	172100	209411310	18570	18570	18570	18570	0
201	20230714	172000	209411310	18570	18570	18570	18570	0
202	20230714	171900	209411310	18570	18570	18570	18570	0
203	20230714	171800	209411310	18570	18570	18570	18570	0
204	20230714	171700	209411310	18570	18570	18570	18570	0
205	20230714	171600	209411310	18570	18570	18570	18570	0
206	20230714	171500	209411310	18570	18570	18570	18570	0
207	20230714	171400	209411310	18570	18570	18570	18570	0
208	20230714	171300	209411310	18570	18570	18570	18570	0
209	20230714	171200	209411310	18570	18570	18570	18570	0
210	20230714	171100	209411310	18570	18570	18570	18570	0
211	20230714	171000	209411310	18570	18570	18570	18570	0
212	20230714	170900	209411310	18570	18570	18570	18570	217
213	20230714	170800	209411310	18570	18570	18570	18570	0
214	20230714	170700	209411310	18570	18570	18570	18570	0
215	20230714	170600	209411310	18570	18570	18570	18570	0
216	20230714	170500	209411310	18570	18570	18570	18570	0
217	20230714	170400	209411310	18570	18570	18570	18570	0
218	20230714	170300	209411310	18570	18570	18570	18570	0
219	20230714	170200	209411310	18570	18570	18570	18570	0
220	20230714	170100	209411310	18570	18570	18570	18570	0
221	20230714	170000	209411310	18570	18570	18570	18570	0
222	20230714	165900	209411310	18570	18570	18570	18570	0
223	20230714	165800	209411310	18570	18570	18570	18570	0
224	20230714	165700	209411310	18570	18570	18570	18570	0
225	20230714	165600	209411310	18570	18570	18570	18570	0
226	20230714	165500	209411310	18570	18570	18570	18570	0
227	20230714	165400	209411310	18570	18570	18570	18570	0
228	20230714	165300	209411310	18570	18570	18570	18570	0
229	20230714	165200	209411310	18570	18570	18570	18570	0
230	20230714	165100	209411310	18570	18570	18570	18570	0
231	20230714	165000	209411310	18570	18570	18570	18570	0
232	20230714	164900	209411310	18570	18570	18570	18570	0
233	20230714	164800	209411310	18570	18570	18570	18570	0
234	20230714	164700	209411310	18570	18570	18570	18570	0
235	20230714	164600	209411310	18570	18570	18570	18570	0
236	20230714	164500	209411310	18570	18570	18570	18570	0
237	20230714	164400	209411310	18570	18570	18570	18570	0
238	20230714	164300	209411310	18570	18570	18570	18570	0
239	20230714	164200	209411310	18570	18570	18570	18570	0
240	20230714	164100	209411310	18570	18570	18570	18570	0
241	20230714	164000	209411310	18570	18570	18570	18570	0
242	20230714	163900	209411310	18570	18570	18570	18570	217
243	20230714	163800	209411310	18570	18570	18570	18570	0
244	20230714	163700	209411310	18570	18570	18570	18570	0
245	20230714	163600	209411310	18570	18570	18570	18570	0
246	20230714	163500	209411310	18570	18570	18570	18570	0
247	20230714	163400	209411310	18570	18570	18570	18570	0
248	20230714	163300	209411310	18570	18570	18570	18570	0
249	20230714	163200	209411310	18570	18570	18570	18570	0
250	20230714	163100	209411310	18570	18570	18570	18570	0
251	20230714	163000	209411310	18570	18570	18570	18570	0
252	20230714	162900	209411310	18570	18570	18570	18570	0
253	20230714	162800	209411310	18570	18570	18570	18570	0
254	20230714	162700	209411310	18570	18570	18570	18570	0
255	20230714	162600	209411310	18570	18570	18570	18570	0
256	20230714	162500	209411310	18570	18570	18570	18570	0
257	20230714	162400	209411310	18570	18570	18570	18570	0
258	20230714	162300	209411310	18570	18570	18570	18570	0
259	20230714	162200	209411310	18570	18570	18570	18570	0
260	20230714	162100	209411310	18570	18570	18570	18570	0
261	20230714	162000	209411310	18570	18570	18570	18570	0
262	20230714	161900	209411310	18570	18570	18570	18570	0
263	20230714	161800	209411310	18570	18570	18570	18570	0
264	20230714	161700	209411310	18570	18570	18570	18570	0
265	20230714	161600	209411310	18570	18570	18570	18570	0
266	20230714	161500	209411310	18570	18570	18570	18570	0
267	20230714	161400	209411310	18570	18570	18570	18570	0
268	20230714	161300	209411310	18570	18570	18570	18570	0
269	20230714	161200	209411310	18570	18570	18570	18570	0
270	20230714	161100	209411310	18570	18570	18570	18570	0
271	20230714	161000	209411310	18570	18570	18570	18570	0
272	20230714	160900	209411310	18570	18570	18570	18570	217
273	20230714	160800	209411310	18570	18570	18570	18570	0
274	20230714	160700	209411310	18570	18570	18570	18570	0
275	20230714	160600	209411310	18570	18570	18570	18570	0
276	20230714	160500	209411310	18570	18570	18570	18570	0
277	20230714	160400	209411310	18570	18570	18570	18570	0
278	20230714	160300	209411310	18570	18570	18570	18570	0
279	20230714	160200	209411310	18570	18570	18570	18570	0
280	20230714	160100	209411310	18570	18570	18570	18570	0
281	20230714	160000	209411310	18570	18570	18570	18570	0
282	20230714	155900	209411310	18570	18570	18570	18570	0
283	20230714	155800	209411310	18570	18570	18570	18570	0
284	20230714	155700	209411310	18570	18570	18570	18570	0
285	20230714	155600	209411310	18570	18570	18570	18570	0
286	20230714	155500	209411310	18570	18570	18570	18570	0
287	20230714	155400	209411310	18570	18570	18570	18570	0
288	20230714	155300	209411310	18570	18570	18570	18570	0
289	20230714	155200	209411310	18570	18570	18570	18570	0
290	20230714	155100	209411310	18570	18570	18570	18570	0
291	20230714	155000	209411310	18570	18570	18570	18570	0
292	20230714	154900	209411310	18570	18570	18570	18570	0
293	20230714	154800	209411310	18570	18570	18570	18570	0
294	20230714	154700	209411310	18570	18570	18570	18570	0
295	20230714	154600	209411310	18570	18570	18570	18570	0
296	20230714	154500	209411310	18570	18570	18570	18570	0
297	20230714	154400	209411310	18570	18570	18570	18570	0
298	20230714	154300	209411310	18570	18570	18570	18570	0
299	20230714	154200	209411310	18570	18570	18570	18570	0
300	20230714	154100	209411310	18570	18570	18570	18570	0
301	20230714	154000	209411310	18570	18570	18570	18570	0
302	20230714	153900	209411310	18570	18570	18570	18570	217
303	20230714	153800	209411310	18570	18570	18570	18570	0
304	20230714	153700	209411310	18570	18570	18570	18570	0
305	20230714	153600	209411310	18570	18570	18570	18570	0
306	20230714	153500	209411310	18570	18570	18570	18570	0
307	20230714	153400	209411310	18570	18570	18570	18570	0
308	20230714	153300	209411310	18570	18570	18570	18570	0
309	20230714	153200	209411310	18570	18570	18570	18570	0
310	20230714	153100	209411310	18570	18570	18570	18570	0
311	20230714	153000	209411310	18570	18570	18570	18570	217
312	20230714	152900	205381620	18460	18460	18460	18460	0
313	20230714	152800	205381620	18460	18460	18460	18460	0
314	20230714	152700	205381620	18460	18460	18460	18460	0
315	20230714	152600	205381620	18460	18460	18460	18460	0
316	20230714	152500	205381620	18460	18460	18460	18460	0
317	20230714	152400	205381620	18460	18460	18460	18460	0
318	20230714	152300	205381620	18460	18460	18460	18460	0
319	20230714	152200	205381620	18460	18460	18460	18460	0
320	20230714	152100	205381620	18460	18460	18460	18460	0
321	20230714	152000	205381620	18460	18460	18460	18460	0
322	20230714	151900	205381620	18460	18460	18460	18460	1
323	20230714	151800	205363160	18500	18500	18500	18500	8
324	20230714	151700	205215160	18500	18500	18500	18500	30
325	20230714	151600	204660160	18490	18500	18500	18450	511
326	20230714	151500	195214100	18500	18500	18500	18500	0
327	20230714	151400	195214100	18500	18500	18500	18500	8
328	20230714	151300	195066100	18500	18500	18500	18500	8
329	20230714	151200	194918100	18500	18500	18500	18500	54
330	20230714	151100	193919100	18500	18500	18500	18500	8
331	20230714	151000	193771100	18500	18500	18500	18500	8
332	20230714	150900	193623100	18490	18490	18490	18490	0
333	20230714	150800	193623100	18490	18490	18490	18490	8
334	20230714	150700	193475180	18460	18490	18490	18460	9
335	20230714	150600	193308800	18500	18500	18500	18500	54
336	20230714	150500	192309800	18500	18500	18500	18500	8
337	20230714	150400	192161800	18500	18500	18500	18500	9
338	20230714	150300	191995300	18500	18500	18500	18500	0
339	20230714	150200	191995300	18500	18500	18500	18500	8
340	20230714	150100	191847300	18500	18500	18500	18500	0
341	20230714	150000	191847300	18500	18450	18500	18450	78
342	20230714	145900	190407800	18500	18500	18500	18500	17
343	20230714	145800	190093300	18500	18500	18500	18500	10
344	20230714	145700	189908300	18500	18500	18500	18500	8
345	20230714	145600	189760300	18500	18500	18500	18500	8
346	20230714	145500	189612300	18500	18500	18500	18500	0
347	20230714	145400	189612300	18500	18500	18500	18500	18
348	20230714	145300	189279300	18500	18500	18500	18500	8
349	20230714	145200	189131300	18450	18500	18500	18450	51
350	20230714	145100	188189990	18500	18500	18500	18500	8
351	20230714	145000	188041990	18500	18500	18500	18500	8
352	20230714	144900	187893990	18500	18500	18500	18500	0
353	20230714	144800	187893990	18500	18500	18500	18500	8
354	20230714	144700	187745990	18460	18500	18500	18460	9
355	20230714	144600	187579530	18460	18460	18460	18460	30
356	20230714	144500	187025730	18460	18460	18480	18460	58
357	20230714	144400	185954890	18450	18500	18500	18450	14
358	20230714	144300	185696170	18500	18500	18500	18500	0
359	20230714	144200	185696170	18500	18500	18500	18500	8
360	20230714	144100	185548170	18500	18500	18500	18500	0
361	20230714	144000	185548170	18500	18500	18500	18500	8
362	20230714	143900	185400170	18500	18500	18500	18500	8
363	20230714	143800	185252170	18500	18500	18500	18500	20
364	20230714	143700	184882170	18500	18500	18500	18500	8
365	20230714	143600	184734170	18500	18500	18500	18500	8
366	20230714	143500	184586170	18500	18500	18500	18500	0
367	20230714	143400	184586170	18500	18500	18500	18500	8
368	20230714	143300	184438170	18500	18500	18500	18500	8
369	20230714	143200	184290170	18500	18500	18500	18500	1
370	20230714	143100	184271670	18500	18500	18500	18500	9
371	20230714	143000	184105170	18500	18500	18500	18500	8
372	20230714	142900	183957170	18510	18510	18510	18510	0
373	20230714	142800	183957170	18510	18510	18510	18510	8
374	20230714	142700	183809090	18510	18510	18510	18510	8
375	20230714	142600	183661010	18530	18530	18530	18530	0
376	20230714	142500	183661010	18530	18530	18530	18530	11
377	20230714	142400	183457180	18530	18540	18540	18530	125
378	20230714	142300	181140850	18530	18530	18530	18530	80
379	20230714	142200	179658450	18540	18540	18540	18540	8
380	20230714	142100	179510130	18540	18540	18540	18540	8
381	20230714	142000	179361810	18530	18530	18530	18530	0
382	20230714	141900	179361810	18530	18530	18530	18530	8
383	20230714	141800	179213570	18530	18530	18530	18530	0
384	20230714	141700	179213570	18530	18530	18530	18530	8
385	20230714	141600	179065330	18530	18530	18530	18530	8
386	20230714	141500	178917090	18530	18530	18530	18530	0
387	20230714	141400	178917090	18530	18530	18530	18530	8
388	20230714	141300	178768850	18530	18530	18530	18530	8
389	20230714	141200	178620610	18540	18540	18540	18540	0
390	20230714	141100	178620610	18540	18540	18540	18540	8
391	20230714	141000	178472290	18550	18550	18550	18550	8
392	20230714	140900	178323890	18540	18540	18540	18540	0
393	20230714	140800	178323890	18540	18550	18550	18540	62
394	20230714	140700	177173870	18550	18550	18550	18550	8
395	20230714	140600	177025470	18550	18550	18550	18550	0
396	20230714	140500	177025470	18550	18550	18550	18550	8
397	20230714	140400	176877070	18550	18550	18550	18550	8
398	20230714	140300	176728670	18560	18560	18560	18560	0
399	20230714	140200	176728670	18560	18560	18560	18560	8
400	20230714	140100	176580190	18450	18450	18450	18450	0
401	20230714	140000	176580190	18450	18450	18450	18450	0
402	20230714	135900	176580190	18450	18450	18450	18450	0
403	20230714	135800	176580190	18450	18450	18450	18450	0
404	20230714	135700	176580190	18450	18450	18450	18450	0
405	20230714	135600	176580190	18450	18450	18450	18450	0
406	20230714	135500	176580190	18450	18450	18450	18450	0
407	20230714	135400	176580190	18450	18450	18450	18450	0
408	20230714	135300	176580190	18450	18450	18450	18450	0
409	20230714	135200	176580190	18450	18450	18450	18450	0
410	20230714	135100	176580190	18450	18450	18450	18450	0
411	20230714	135000	176580190	18450	18450	18450	18450	0
412	20230714	134900	176580190	18450	18450	18450	18450	0
413	20230714	134800	176580190	18450	18450	18450	18450	0
414	20230714	134700	176580190	18450	18450	18450	18450	16
415	20230714	134600	176284990	18450	18450	18450	18450	5
416	20230714	134500	176192740	18450	18450	18450	18450	0
417	20230714	134400	176192740	18450	18450	18450	18450	0
418	20230714	134300	176192740	18450	18450	18450	18450	0
419	20230714	134200	176192740	18450	18450	18450	18450	1
420	20230714	134100	176174290	18450	18450	18450	18450	0
421	20230714	134000	176174290	18450	18450	18450	18450	0
422	20230714	133900	176174290	18450	18450	18450	18450	0
423	20230714	133800	176174290	18450	18450	18450	18450	0
424	20230714	133700	176174290	18450	18450	18450	18450	0
425	20230714	133600	176174290	18450	18450	18450	18450	0
426	20230714	133500	176174290	18450	18450	18450	18450	28
427	20230714	133400	175657690	18550	18550	18550	18550	0
428	20230714	133300	175657690	18550	18550	18550	18550	3
429	20230714	133200	175602040	18500	18500	18500	18500	0
430	20230714	133100	175602040	18500	18500	18500	18500	0
431	20230714	133000	175602040	18500	18500	18500	18500	0
432	20230714	132900	175602040	18500	18500	18500	18500	0
433	20230714	132800	175602040	18500	18500	18500	18500	0
434	20230714	132700	175602040	18500	18500	18500	18500	0
435	20230714	132600	175602040	18500	18500	18500	18500	0
436	20230714	132500	175602040	18500	18500	18500	18500	0
437	20230714	132400	175602040	18500	18500	18500	18500	0
438	20230714	132300	175602040	18500	18500	18500	18500	0
439	20230714	132200	175602040	18500	18500	18500	18500	0
440	20230714	132100	175602040	18500	18500	18500	18500	0
441	20230714	132000	175602040	18500	18500	18500	18500	0
442	20230714	131900	175602040	18500	18500	18500	18500	0
443	20230714	131800	175602040	18500	18500	18500	18500	0
444	20230714	131700	175602040	18500	18500	18500	18500	0
445	20230714	131600	175602040	18500	18500	18500	18500	1
446	20230714	131500	175583540	18520	18520	18520	18520	0
447	20230714	131400	175583540	18520	18520	18520	18520	1
448	20230714	131300	175565020	18530	18530	18530	18530	0
449	20230714	131200	175565020	18530	18520	18530	18520	12
450	20230714	131100	175342730	18430	18430	18430	18430	0
451	20230714	131000	175342730	18430	18430	18430	18430	0
452	20230714	130900	175342730	18430	18430	18430	18430	0
453	20230714	130800	175342730	18430	18430	18430	18430	0
454	20230714	130700	175342730	18430	18430	18430	18430	0
455	20230714	130600	175342730	18430	18430	18430	18430	0
456	20230714	130500	175342730	18430	18430	18430	18430	0
457	20230714	130400	175342730	18430	18430	18430	18430	0
458	20230714	130300	175342730	18430	18430	18430	18430	0
459	20230714	130200	175342730	18430	18430	18430	18430	0
460	20230714	130100	175342730	18430	18430	18430	18430	0
461	20230714	130000	175342730	18430	18440	18440	18430	100
462	20230714	125900	173498930	18550	18550	18550	18550	0
463	20230714	125800	173498930	18550	18550	18550	18550	40
464	20230714	125700	172756930	18550	18550	18550	18550	0
465	20230714	125600	172756930	18550	18550	18550	18550	0
466	20230714	125500	172756930	18550	18550	18550	18550	0
467	20230714	125400	172756930	18550	18550	18550	18550	0
468	20230714	125300	172756930	18550	18550	18550	18550	5
469	20230714	125200	172664180	18560	18560	18560	18560	0
470	20230714	125100	172664180	18560	18560	18560	18560	30
471	20230714	125000	172107380	18440	18440	18440	18440	0
472	20230714	124900	172107380	18440	18440	18440	18440	0
473	20230714	124800	172107380	18440	18440	18440	18440	0
474	20230714	124700	172107380	18440	18440	18440	18440	947
475	20230714	124600	154644700	18430	18430	18430	18430	0
476	20230714	124500	154644700	18430	18430	18430	18430	0
477	20230714	124400	154644700	18430	18430	18430	18430	0
478	20230714	124300	154644700	18430	18440	18440	18430	223
479	20230714	124200	150534160	18440	18440	18440	18440	0
480	20230714	124100	150534160	18440	18440	18440	18440	0
481	20230714	124000	150534160	18440	18440	18440	18440	0
482	20230714	123900	150534160	18440	18440	18440	18440	18
483	20230714	123800	150202240	18440	18440	18440	18440	188
484	20230714	123700	146735520	18440	18440	18440	18440	301
485	20230714	123600	141185080	18450	18450	18450	18450	0
486	20230714	123500	141185080	18450	18450	18450	18450	0
487	20230714	123400	141185080	18450	18450	18450	18450	377
488	20230714	123300	134229430	18450	18450	18450	18450	264
489	20230714	123200	129358630	18450	18450	18450	18450	24
490	20230714	123100	128915830	18460	18490	18490	18460	319
491	20230714	123000	123025330	18470	18470	18470	18470	0
492	20230714	122900	123025330	18470	18470	18470	18470	0
493	20230714	122800	123025330	18470	18470	18470	18470	0
494	20230714	122700	123025330	18470	18470	18470	18470	0
495	20230714	122600	123025330	18470	18470	18470	18470	0
496	20230714	122500	123025330	18470	18470	18470	18470	0
497	20230714	122400	123025330	18470	18470	18470	18470	0
498	20230714	122300	123025330	18470	18470	18470	18470	0
499	20230714	122200	123025330	18470	18470	18470	18470	0
500	20230714	122100	123025330	18470	18470	18470	18470	0
501	20230714	122000	123025330	18470	18470	18470	18470	0
502	20230714	121900	123025330	18470	18470	18470	18470	0
503	20230714	121800	123025330	18470	18470	18470	18470	0
504	20230714	121700	123025330	18470	18470	18470	18470	0
505	20230714	121600	123025330	18470	18470	18470	18470	0
506	20230714	121500	123025330	18470	18470	18470	18470	0
507	20230714	121400	123025330	18470	18470	18470	18470	0
508	20230714	121300	123025330	18470	18470	18470	18470	0
509	20230714	121200	123025330	18470	18470	18470	18470	0
510	20230714	121100	123025330	18470	18470	18470	18470	0
511	20230714	121000	123025330	18470	18470	18470	18470	0
512	20230714	120900	123025330	18470	18470	18470	18470	0
513	20230714	120800	123025330	18470	18470	18470	18470	0
514	20230714	120700	123025330	18470	18470	18470	18470	10
515	20230714	120600	122840630	18600	18600	18600	18600	0
516	20230714	120500	122840630	18600	18600	18600	18600	0
517	20230714	120400	122840630	18600	18550	18600	18550	350
518	20230714	120300	116335670	18540	18530	18540	18530	14
519	20230714	120200	116076120	18530	18530	18530	18530	0
520	20230714	120100	116076120	18530	18510	18530	18510	25
521	20230714	120000	115613290	18510	18510	18510	18510	60
522	20230714	115900	114502690	18510	18510	18510	18510	71
523	20230714	115800	113188480	18450	18450	18450	18450	0
524	20230714	115700	113188480	18450	18450	18450	18450	0
525	20230714	115600	113188480	18450	18450	18450	18450	0
526	20230714	115500	113188480	18450	18450	18450	18450	0
527	20230714	115400	113188480	18450	18480	18480	18450	400
528	20230714	115300	105807250	18480	18480	18480	18480	0
529	20230714	115200	105807250	18480	18480	18480	18480	0
530	20230714	115100	105807250	18480	18480	18480	18480	0
531	20230714	115000	105807250	18480	18480	18480	18480	0
532	20230714	114900	105807250	18480	18480	18480	18480	0
533	20230714	114800	105807250	18480	18480	18480	18480	81
534	20230714	114700	104310370	18510	18510	18510	18510	0
535	20230714	114600	104310370	18510	18510	18510	18510	0
536	20230714	114500	104310370	18510	18510	18510	18510	0
537	20230714	114400	104310370	18510	18510	18510	18510	0
538	20230714	114300	104310370	18510	18510	18510	18510	0
539	20230714	114200	104310370	18510	18510	18510	18510	0
540	20230714	114100	104310370	18510	18510	18510	18510	0
541	20230714	114000	104310370	18510	18510	18510	18510	0
542	20230714	113900	104310370	18510	18510	18510	18510	0
543	20230714	113800	104310370	18510	18510	18510	18510	0
544	20230714	113700	104310370	18510	18510	18510	18510	0
545	20230714	113600	104310370	18510	18510	18510	18510	0
546	20230714	113500	104310370	18510	18510	18510	18510	0
547	20230714	113400	104310370	18510	18510	18510	18510	0
548	20230714	113300	104310370	18510	18510	18510	18510	0
549	20230714	113200	104310370	18510	18510	18510	18510	0
550	20230714	113100	104310370	18510	18510	18510	18510	10
551	20230714	113000	104125270	18510	18510	18510	18510	0
552	20230714	112900	104125270	18510	18510	18510	18510	0
553	20230714	112800	104125270	18510	18510	18510	18510	0
554	20230714	112700	104125270	18510	18510	18510	18510	0
555	20230714	112600	104125270	18510	18510	18510	18510	0
556	20230714	112500	104125270	18510	18480	18510	18480	25
557	20230714	112400	103663240	18480	18480	18480	18480	50
558	20230714	112300	102739240	18480	18480	18480	18480	0
559	20230714	112200	102739240	18480	18480	18480	18480	26
560	20230714	112100	102258760	18480	18480	18480	18480	30
561	20230714	112000	101704360	18470	18470	18470	18470	2
562	20230714	111900	101667420	18470	18470	18470	18470	0
563	20230714	111800	101667420	18470	18470	18470	18470	50
564	20230714	111700	100743920	18470	18470	18470	18470	70
565	20230714	111600	99451020	18470	18470	18470	18470	10
566	20230714	111500	99266320	18470	18470	18470	18470	0
567	20230714	111400	99266320	18470	18470	18470	18470	0
568	20230714	111300	99266320	18470	18470	18470	18470	10
569	20230714	111200	99081620	18470	18470	18470	18470	0
570	20230714	111100	99081620	18470	18470	18470	18470	0
571	20230714	111000	99081620	18470	18470	18470	18470	0
572	20230714	110900	99081620	18470	18470	18470	18470	0
573	20230714	110800	99081620	18470	18470	18470	18470	0
574	20230714	110700	99081620	18470	18470	18470	18470	7
575	20230714	110600	98952330	18470	18470	18470	18470	20
576	20230714	110500	98582930	18420	18420	18420	18420	3
577	20230714	110400	98527670	18430	18430	18430	18430	0
578	20230714	110300	98527670	18430	18430	18430	18430	69
579	20230714	110200	97256000	18410	18410	18410	18410	0
580	20230714	110100	97256000	18410	18410	18410	18410	0
581	20230714	110000	97256000	18410	18410	18410	18410	134
582	20230714	105900	94789060	18410	18410	18410	18410	0
583	20230714	105800	94789060	18410	18410	18410	18410	30
584	20230714	105700	94236760	18430	18430	18430	18430	0
585	20230714	105600	94236760	18430	18430	18430	18430	0
586	20230714	105500	94236760	18430	18430	18430	18430	10
587	20230714	105400	94052460	18410	18410	18410	18410	0
588	20230714	105300	94052460	18410	18410	18410	18410	1
589	20230714	105200	94034050	18410	18410	18410	18410	1
590	20230714	105100	94015640	18430	18430	18430	18430	0
591	20230714	105000	94015640	18430	18430	18430	18430	0
592	20230714	104900	94015640	18430	18430	18430	18430	1
593	20230714	104800	93997210	18430	18430	18430	18430	0
594	20230714	104700	93997210	18430	18430	18430	18430	0
595	20230714	104600	93997210	18430	18430	18430	18430	0
596	20230714	104500	93997210	18430	18430	18430	18430	0
597	20230714	104400	93997210	18430	18430	18430	18430	0
598	20230714	104300	93997210	18430	18430	18430	18430	0
599	20230714	104200	93997210	18430	18430	18430	18430	0
600	20230714	104100	93997210	18430	18430	18430	18430	0
601	20230714	104000	93997210	18430	18430	18430	18430	0
602	20230714	103900	93997210	18430	18430	18430	18430	1
603	20230714	103800	93978780	18430	18430	18430	18430	0
604	20230714	103700	93978780	18430	18430	18430	18430	0
605	20230714	103600	93978780	18430	18430	18430	18430	0
606	20230714	103500	93978780	18430	18430	18430	18430	0
607	20230714	103400	93978780	18430	18430	18430	18430	0
608	20230714	103300	93978780	18430	18440	18440	18430	12
609	20230714	103200	93757600	18470	18470	18470	18470	0
610	20230714	103100	93757600	18470	18470	18470	18470	0
611	20230714	103000	93757600	18470	18470	18470	18470	0
612	20230714	102900	93757600	18470	18470	18470	18470	0
613	20230714	102800	93757600	18470	18470	18470	18470	1
614	20230714	102700	93739130	18470	18440	18470	18440	20
615	20230714	102600	93370300	18440	18440	18440	18440	1
616	20230714	102500	93351860	18440	18440	18440	18440	5
617	20230714	102400	93259660	18440	18440	18440	18440	0
618	20230714	102300	93259660	18440	18440	18440	18440	0
619	20230714	102200	93259660	18440	18440	18440	18440	0
620	20230714	102100	93259660	18440	18440	18440	18440	0
621	20230714	102000	93259660	18440	18440	18440	18440	0
622	20230714	101900	93259660	18440	18440	18440	18440	0
623	20230714	101800	93259660	18440	18440	18440	18440	0
624	20230714	101700	93259660	18440	18440	18440	18440	0
625	20230714	101600	93259660	18440	18460	18460	18440	146
626	20230714	101500	90565910	18470	18470	18470	18470	0
627	20230714	101400	90565910	18470	18470	18470	18470	0
628	20230714	101300	90565910	18470	18470	18470	18470	1
629	20230714	101200	90547440	18390	18390	18390	18390	0
630	20230714	101100	90547440	18390	18390	18390	18390	0
631	20230714	101000	90547440	18390	18390	18390	18390	0
632	20230714	100900	90547440	18390	18390	18390	18390	100
633	20230714	100800	88708440	18390	18430	18430	18390	19
634	20230714	100700	88358630	18430	18430	18430	18430	0
635	20230714	100600	88358630	18430	18430	18430	18430	1
636	20230714	100500	88340200	18390	18400	18400	18390	835
637	20230714	100400	72981840	18400	18400	18400	18400	0
638	20230714	100300	72981840	18400	18400	18400	18400	0
639	20230714	100200	72981840	18400	18400	18400	18400	0
640	20230714	100100	72981840	18400	18400	18400	18400	186
641	20230714	100000	69559440	18480	18480	18480	18480	5
642	20230714	095900	69467040	18410	18410	18410	18410	0
643	20230714	095800	69467040	18410	18410	18410	18410	0
644	20230714	095700	69467040	18410	18410	18410	18410	0
645	20230714	095600	69467040	18410	18410	18410	18410	43
646	20230714	095500	68675410	18520	18520	18520	18520	0
647	20230714	095400	68675410	18520	18520	18520	18520	0
648	20230714	095300	68675410	18520	18520	18520	18520	0
649	20230714	095200	68675410	18520	18520	18520	18520	0
650	20230714	095100	68675410	18520	18520	18520	18520	0
651	20230714	095000	68675410	18520	18520	18520	18520	0
652	20230714	094900	68675410	18520	18520	18520	18520	53
653	20230714	094800	67693850	18520	18520	18520	18520	0
654	20230714	094700	67693850	18520	18520	18520	18520	0
655	20230714	094600	67693850	18520	18520	18520	18520	0
656	20230714	094500	67693850	18520	18520	18520	18520	2
657	20230714	094400	67656810	18410	18410	18410	18410	1
658	20230714	094300	67638400	18530	18530	18530	18530	0
659	20230714	094200	67638400	18530	18530	18530	18530	0
660	20230714	094100	67638400	18530	18530	18530	18530	0
661	20230714	094000	67638400	18530	18530	18530	18530	0
662	20230714	093900	67638400	18530	18530	18530	18530	0
663	20230714	093800	67638400	18530	18530	18530	18530	0
664	20230714	093700	67638400	18530	18520	18530	18520	21
665	20230714	093600	67249420	18520	18520	18520	18520	10
666	20230714	093500	67064220	18520	18520	18520	18520	1
667	20230714	093400	67045700	18410	18410	18410	18410	0
668	20230714	093300	67045700	18410	18410	18410	18410	0
669	20230714	093200	67045700	18410	18410	18410	18410	1
670	20230714	093100	67027290	18540	18540	18540	18540	0
671	20230714	093000	67027290	18540	18410	18540	18410	11
672	20230714	092900	66824650	18410	18410	18410	18410	17
673	20230714	092800	66511680	18390	18390	18390	18390	0
674	20230714	092700	66511680	18390	18390	18390	18390	0
675	20230714	092600	66511680	18390	18390	18390	18390	0
676	20230714	092500	66511680	18390	18380	18390	18380	45
677	20230714	092400	65684480	18390	18370	18390	18370	12
678	20230714	092300	65463830	18390	18470	18470	18390	299
679	20230714	092200	59960400	18400	18400	18400	18400	0
680	20230714	092100	59960400	18400	18400	18400	18400	0
681	20230714	092000	59960400	18400	18400	18400	18400	0
682	20230714	091900	59960400	18400	18460	18460	18400	884
683	20230714	091800	43679530	18460	18460	18460	18460	1
684	20230714	091700	43661070	18450	18450	18450	18450	0
685	20230714	091600	43661070	18450	18450	18450	18450	115
686	20230714	091500	41539320	18450	18450	18450	18450	636
687	20230714	091400	29805120	18450	18450	18450	18450	3
688	20230714	091300	29749770	18450	18500	18500	18450	466
689	20230714	091200	21138470	18500	18500	18500	18500	0
690	20230714	091100	21138470	18500	18500	18500	18500	51
691	20230714	091000	20194970	18550	18550	18550	18550	0
692	20230714	090900	20194970	18550	18570	18570	18550	313
693	20230714	090800	14382800	18580	18590	18590	18580	92
694	20230714	090700	12672620	18600	18600	18600	18600	10
695	20230714	090600	12486620	18600	18600	18600	18600	274
696	20230714	090500	7390220	18600	18600	18600	18600	0
697	20230714	090400	7390220	18600	18600	18600	18600	0
698	20230714	090300	7390220	18600	18600	18600	18600	43
699	20230714	090200	6590420	18610	18610	18610	18610	127
700	20230714	090100	4226950	18620	18620	18620	18620	206
701	20230714	090000	391230	18630	18630	18630	18630	21