KissMeData/317770/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	204900	842913520	15640	15640	15640	15640	1278
3	20230714	204800	842913520	15640	15640	15640	15640	0
4	20230714	204700	842913520	15640	15640	15640	15640	0
5	20230714	204600	842913520	15640	15640	15640	15640	0
6	20230714	204500	842913520	15640	15640	15640	15640	0
7	20230714	204400	842913520	15640	15640	15640	15640	0
8	20230714	204300	842913520	15640	15640	15640	15640	0
9	20230714	204200	842913520	15640	15640	15640	15640	0
10	20230714	204100	842913520	15640	15640	15640	15640	0
11	20230714	204000	842913520	15640	15640	15640	15640	0
12	20230714	203900	842913520	15640	15640	15640	15640	0
13	20230714	203800	842913520	15640	15640	15640	15640	0
14	20230714	203700	842913520	15640	15640	15640	15640	0
15	20230714	203600	842913520	15640	15640	15640	15640	0
16	20230714	203500	842913520	15640	15640	15640	15640	0
17	20230714	203400	842913520	15640	15640	15640	15640	0
18	20230714	203300	842913520	15640	15640	15640	15640	0
19	20230714	203200	842913520	15640	15640	15640	15640	0
20	20230714	203100	842913520	15640	15640	15640	15640	0
21	20230714	203000	842913520	15640	15640	15640	15640	0
22	20230714	202900	842913520	15640	15640	15640	15640	0
23	20230714	202800	842913520	15640	15640	15640	15640	0
24	20230714	202700	842913520	15640	15640	15640	15640	0
25	20230714	202600	842913520	15640	15640	15640	15640	0
26	20230714	202500	842913520	15640	15640	15640	15640	0
27	20230714	202400	842913520	15640	15640	15640	15640	0
28	20230714	202300	842913520	15640	15640	15640	15640	0
29	20230714	202200	842913520	15640	15640	15640	15640	0
30	20230714	202100	842913520	15640	15640	15640	15640	0
31	20230714	202000	842913520	15640	15640	15640	15640	0
32	20230714	201900	842913520	15640	15640	15640	15640	1278
33	20230714	201800	842913520	15640	15640	15640	15640	0
34	20230714	201700	842913520	15640	15640	15640	15640	0
35	20230714	201600	842913520	15640	15640	15640	15640	0
36	20230714	201500	842913520	15640	15640	15640	15640	0
37	20230714	201400	842913520	15640	15640	15640	15640	0
38	20230714	201300	842913520	15640	15640	15640	15640	0
39	20230714	201200	842913520	15640	15640	15640	15640	0
40	20230714	201100	842913520	15640	15640	15640	15640	0
41	20230714	201000	842913520	15640	15640	15640	15640	0
42	20230714	200900	842913520	15640	15640	15640	15640	0
43	20230714	200800	842913520	15640	15640	15640	15640	0
44	20230714	200700	842913520	15640	15640	15640	15640	0
45	20230714	200600	842913520	15640	15640	15640	15640	0
46	20230714	200500	842913520	15640	15640	15640	15640	0
47	20230714	200400	842913520	15640	15640	15640	15640	0
48	20230714	200300	842913520	15640	15640	15640	15640	0
49	20230714	200200	842913520	15640	15640	15640	15640	0
50	20230714	200100	842913520	15640	15640	15640	15640	0
51	20230714	200000	842913520	15640	15640	15640	15640	0
52	20230714	195900	842913520	15640	15640	15640	15640	0
53	20230714	195800	842913520	15640	15640	15640	15640	0
54	20230714	195700	842913520	15640	15640	15640	15640	0
55	20230714	195600	842913520	15640	15640	15640	15640	0
56	20230714	195500	842913520	15640	15640	15640	15640	0
57	20230714	195400	842913520	15640	15640	15640	15640	0
58	20230714	195300	842913520	15640	15640	15640	15640	0
59	20230714	195200	842913520	15640	15640	15640	15640	0
60	20230714	195100	842913520	15640	15640	15640	15640	0
61	20230714	195000	842913520	15640	15640	15640	15640	0
62	20230714	194900	842913520	15640	15640	15640	15640	1278
63	20230714	194800	842913520	15640	15640	15640	15640	0
64	20230714	194700	842913520	15640	15640	15640	15640	0
65	20230714	194600	842913520	15640	15640	15640	15640	0
66	20230714	194500	842913520	15640	15640	15640	15640	0
67	20230714	194400	842913520	15640	15640	15640	15640	0
68	20230714	194300	842913520	15640	15640	15640	15640	0
69	20230714	194200	842913520	15640	15640	15640	15640	0
70	20230714	194100	842913520	15640	15640	15640	15640	0
71	20230714	194000	842913520	15640	15640	15640	15640	0
72	20230714	193900	842913520	15640	15640	15640	15640	0
73	20230714	193800	842913520	15640	15640	15640	15640	0
74	20230714	193700	842913520	15640	15640	15640	15640	0
75	20230714	193600	842913520	15640	15640	15640	15640	0
76	20230714	193500	842913520	15640	15640	15640	15640	0
77	20230714	193400	842913520	15640	15640	15640	15640	0
78	20230714	193300	842913520	15640	15640	15640	15640	0
79	20230714	193200	842913520	15640	15640	15640	15640	0
80	20230714	193100	842913520	15640	15640	15640	15640	0
81	20230714	193000	842913520	15640	15640	15640	15640	0
82	20230714	192900	842913520	15640	15640	15640	15640	0
83	20230714	192800	842913520	15640	15640	15640	15640	0
84	20230714	192700	842913520	15640	15640	15640	15640	0
85	20230714	192600	842913520	15640	15640	15640	15640	0
86	20230714	192500	842913520	15640	15640	15640	15640	0
87	20230714	192400	842913520	15640	15640	15640	15640	0
88	20230714	192300	842913520	15640	15640	15640	15640	0
89	20230714	192200	842913520	15640	15640	15640	15640	0
90	20230714	192100	842913520	15640	15640	15640	15640	0
91	20230714	192000	842913520	15640	15640	15640	15640	0
92	20230714	191900	842913520	15640	15640	15640	15640	1278
93	20230714	191800	842913520	15640	15640	15640	15640	0
94	20230714	191700	842913520	15640	15640	15640	15640	0
95	20230714	191600	842913520	15640	15640	15640	15640	0
96	20230714	191500	842913520	15640	15640	15640	15640	0
97	20230714	191400	842913520	15640	15640	15640	15640	0
98	20230714	191300	842913520	15640	15640	15640	15640	0
99	20230714	191200	842913520	15640	15640	15640	15640	0
100	20230714	191100	842913520	15640	15640	15640	15640	0
101	20230714	191000	842913520	15640	15640	15640	15640	0
102	20230714	190900	842913520	15640	15640	15640	15640	0
103	20230714	190800	842913520	15640	15640	15640	15640	0
104	20230714	190700	842913520	15640	15640	15640	15640	0
105	20230714	190600	842913520	15640	15640	15640	15640	0
106	20230714	190500	842913520	15640	15640	15640	15640	0
107	20230714	190400	842913520	15640	15640	15640	15640	0
108	20230714	190300	842913520	15640	15640	15640	15640	0
109	20230714	190200	842913520	15640	15640	15640	15640	0
110	20230714	190100	842913520	15640	15640	15640	15640	0
111	20230714	190000	842913520	15640	15640	15640	15640	0
112	20230714	185900	842913520	15640	15640	15640	15640	0
113	20230714	185800	842913520	15640	15640	15640	15640	0
114	20230714	185700	842913520	15640	15640	15640	15640	0
115	20230714	185600	842913520	15640	15640	15640	15640	0
116	20230714	185500	842913520	15640	15640	15640	15640	0
117	20230714	185400	842913520	15640	15640	15640	15640	0
118	20230714	185300	842913520	15640	15640	15640	15640	0
119	20230714	185200	842913520	15640	15640	15640	15640	0
120	20230714	185100	842913520	15640	15640	15640	15640	0
121	20230714	185000	842913520	15640	15640	15640	15640	0
122	20230714	184900	842913520	15640	15640	15640	15640	1278
123	20230714	184800	842913520	15640	15640	15640	15640	0
124	20230714	184700	842913520	15640	15640	15640	15640	0
125	20230714	184600	842913520	15640	15640	15640	15640	0
126	20230714	184500	842913520	15640	15640	15640	15640	0
127	20230714	184400	842913520	15640	15640	15640	15640	0
128	20230714	184300	842913520	15640	15640	15640	15640	0
129	20230714	184200	842913520	15640	15640	15640	15640	0
130	20230714	184100	842913520	15640	15640	15640	15640	0
131	20230714	184000	842913520	15640	15640	15640	15640	0
132	20230714	183900	842913520	15640	15640	15640	15640	0
133	20230714	183800	842913520	15640	15640	15640	15640	0
134	20230714	183700	842913520	15640	15640	15640	15640	0
135	20230714	183600	842913520	15640	15640	15640	15640	0
136	20230714	183500	842913520	15640	15640	15640	15640	0
137	20230714	183400	842913520	15640	15640	15640	15640	0
138	20230714	183300	842913520	15640	15640	15640	15640	0
139	20230714	183200	842913520	15640	15640	15640	15640	0
140	20230714	183100	842913520	15640	15640	15640	15640	0
141	20230714	183000	842913520	15640	15640	15640	15640	0
142	20230714	182900	842913520	15640	15640	15640	15640	0
143	20230714	182800	842913520	15640	15640	15640	15640	0
144	20230714	182700	842913520	15640	15640	15640	15640	0
145	20230714	182600	842913520	15640	15640	15640	15640	0
146	20230714	182500	842913520	15640	15640	15640	15640	0
147	20230714	182400	842913520	15640	15640	15640	15640	0
148	20230714	182300	842913520	15640	15640	15640	15640	0
149	20230714	182200	842913520	15640	15640	15640	15640	0
150	20230714	182100	842913520	15640	15640	15640	15640	0
151	20230714	182000	842913520	15640	15640	15640	15640	0
152	20230714	181900	842913520	15640	15640	15640	15640	1278
153	20230714	181800	842913520	15640	15640	15640	15640	0
154	20230714	181700	842913520	15640	15640	15640	15640	0
155	20230714	181600	842913520	15640	15640	15640	15640	0
156	20230714	181500	842913520	15640	15640	15640	15640	0
157	20230714	181400	842913520	15640	15640	15640	15640	0
158	20230714	181300	842913520	15640	15640	15640	15640	0
159	20230714	181200	842913520	15640	15640	15640	15640	0
160	20230714	181100	842913520	15640	15640	15640	15640	0
161	20230714	181000	842913520	15640	15640	15640	15640	0
162	20230714	180900	842913520	15640	15640	15640	15640	0
163	20230714	180800	842913520	15640	15640	15640	15640	0
164	20230714	180700	842913520	15640	15640	15640	15640	0
165	20230714	180600	842913520	15640	15640	15640	15640	0
166	20230714	180500	842913520	15640	15640	15640	15640	0
167	20230714	180400	842913520	15640	15640	15640	15640	0
168	20230714	180300	842913520	15640	15640	15640	15640	0
169	20230714	180200	842913520	15640	15640	15640	15640	0
170	20230714	180100	842913520	15640	15640	15640	15640	0
171	20230714	180000	842913520	15640	15640	15640	15640	0
172	20230714	175900	842913520	15640	15640	15640	15640	0
173	20230714	175800	842913520	15640	15640	15640	15640	0
174	20230714	175700	842913520	15640	15640	15640	15640	0
175	20230714	175600	842913520	15640	15640	15640	15640	0
176	20230714	175500	842913520	15640	15640	15640	15640	0
177	20230714	175400	842913520	15640	15640	15640	15640	0
178	20230714	175300	842913520	15640	15640	15640	15640	0
179	20230714	175200	842913520	15640	15640	15640	15640	0
180	20230714	175100	842913520	15640	15640	15640	15640	0
181	20230714	175000	842913520	15640	15640	15640	15640	0
182	20230714	174900	842913520	15640	15640	15640	15640	1278
183	20230714	174800	842913520	15640	15640	15640	15640	0
184	20230714	174700	842913520	15640	15640	15640	15640	0
185	20230714	174600	842913520	15640	15640	15640	15640	0
186	20230714	174500	842913520	15640	15640	15640	15640	0
187	20230714	174400	842913520	15640	15640	15640	15640	0
188	20230714	174300	842913520	15640	15640	15640	15640	0
189	20230714	174200	842913520	15640	15640	15640	15640	0
190	20230714	174100	842913520	15640	15640	15640	15640	0
191	20230714	174000	842913520	15640	15640	15640	15640	0
192	20230714	173900	842913520	15640	15640	15640	15640	0
193	20230714	173800	842913520	15640	15640	15640	15640	0
194	20230714	173700	842913520	15640	15640	15640	15640	0
195	20230714	173600	842913520	15640	15640	15640	15640	0
196	20230714	173500	842913520	15640	15640	15640	15640	0
197	20230714	173400	842913520	15640	15640	15640	15640	0
198	20230714	173300	842913520	15640	15640	15640	15640	0
199	20230714	173200	842913520	15640	15640	15640	15640	0
200	20230714	173100	842913520	15640	15640	15640	15640	0
201	20230714	173000	842913520	15640	15640	15640	15640	0
202	20230714	172900	842913520	15640	15640	15640	15640	0
203	20230714	172800	842913520	15640	15640	15640	15640	0
204	20230714	172700	842913520	15640	15640	15640	15640	0
205	20230714	172600	842913520	15640	15640	15640	15640	0
206	20230714	172500	842913520	15640	15640	15640	15640	0
207	20230714	172400	842913520	15640	15640	15640	15640	0
208	20230714	172300	842913520	15640	15640	15640	15640	0
209	20230714	172200	842913520	15640	15640	15640	15640	0
210	20230714	172100	842913520	15640	15640	15640	15640	0
211	20230714	172000	842913520	15640	15640	15640	15640	0
212	20230714	171900	842913520	15640	15640	15640	15640	1278
213	20230714	171800	842913520	15640	15640	15640	15640	0
214	20230714	171700	842913520	15640	15640	15640	15640	0
215	20230714	171600	842913520	15640	15640	15640	15640	0
216	20230714	171500	842913520	15640	15640	15640	15640	0
217	20230714	171400	842913520	15640	15640	15640	15640	0
218	20230714	171300	842913520	15640	15640	15640	15640	0
219	20230714	171200	842913520	15640	15640	15640	15640	0
220	20230714	171100	842913520	15640	15640	15640	15640	0
221	20230714	171000	842913520	15640	15640	15640	15640	0
222	20230714	170900	842913520	15640	15640	15640	15640	0
223	20230714	170800	842913520	15640	15640	15640	15640	0
224	20230714	170700	842913520	15640	15640	15640	15640	0
225	20230714	170600	842913520	15640	15640	15640	15640	0
226	20230714	170500	842913520	15640	15640	15640	15640	0
227	20230714	170400	842913520	15640	15640	15640	15640	0
228	20230714	170300	842913520	15640	15640	15640	15640	0
229	20230714	170200	842913520	15640	15640	15640	15640	0
230	20230714	170100	842913520	15640	15640	15640	15640	0
231	20230714	170000	842913520	15640	15640	15640	15640	0
232	20230714	165900	842913520	15640	15640	15640	15640	0
233	20230714	165800	842913520	15640	15640	15640	15640	0
234	20230714	165700	842913520	15640	15640	15640	15640	0
235	20230714	165600	842913520	15640	15640	15640	15640	0
236	20230714	165500	842913520	15640	15640	15640	15640	0
237	20230714	165400	842913520	15640	15640	15640	15640	0
238	20230714	165300	842913520	15640	15640	15640	15640	0
239	20230714	165200	842913520	15640	15640	15640	15640	0
240	20230714	165100	842913520	15640	15640	15640	15640	0
241	20230714	165000	842913520	15640	15640	15640	15640	0
242	20230714	164900	842913520	15640	15640	15640	15640	1278
243	20230714	164800	842913520	15640	15640	15640	15640	0
244	20230714	164700	842913520	15640	15640	15640	15640	0
245	20230714	164600	842913520	15640	15640	15640	15640	0
246	20230714	164500	842913520	15640	15640	15640	15640	0
247	20230714	164400	842913520	15640	15640	15640	15640	0
248	20230714	164300	842913520	15640	15640	15640	15640	0
249	20230714	164200	842913520	15640	15640	15640	15640	0
250	20230714	164100	842913520	15640	15640	15640	15640	0
251	20230714	164000	842913520	15640	15640	15640	15640	0
252	20230714	163900	842913520	15640	15640	15640	15640	0
253	20230714	163800	842913520	15640	15640	15640	15640	0
254	20230714	163700	842913520	15640	15640	15640	15640	0
255	20230714	163600	842913520	15640	15640	15640	15640	0
256	20230714	163500	842913520	15640	15640	15640	15640	0
257	20230714	163400	842913520	15640	15640	15640	15640	0
258	20230714	163300	842913520	15640	15640	15640	15640	0
259	20230714	163200	842913520	15640	15640	15640	15640	0
260	20230714	163100	842913520	15640	15640	15640	15640	0
261	20230714	163000	842913520	15640	15640	15640	15640	0
262	20230714	162900	842913520	15640	15640	15640	15640	0
263	20230714	162800	842913520	15640	15640	15640	15640	0
264	20230714	162700	842913520	15640	15640	15640	15640	0
265	20230714	162600	842913520	15640	15640	15640	15640	0
266	20230714	162500	842913520	15640	15640	15640	15640	0
267	20230714	162400	842913520	15640	15640	15640	15640	0
268	20230714	162300	842913520	15640	15640	15640	15640	0
269	20230714	162200	842913520	15640	15640	15640	15640	0
270	20230714	162100	842913520	15640	15640	15640	15640	0
271	20230714	162000	842913520	15640	15640	15640	15640	0
272	20230714	161900	842913520	15640	15640	15640	15640	1278
273	20230714	161800	842913520	15640	15640	15640	15640	0
274	20230714	161700	842913520	15640	15640	15640	15640	0
275	20230714	161600	842913520	15640	15640	15640	15640	0
276	20230714	161500	842913520	15640	15640	15640	15640	0
277	20230714	161400	842913520	15640	15640	15640	15640	0
278	20230714	161300	842913520	15640	15640	15640	15640	0
279	20230714	161200	842913520	15640	15640	15640	15640	0
280	20230714	161100	842913520	15640	15640	15640	15640	0
281	20230714	161000	842913520	15640	15640	15640	15640	0
282	20230714	160900	842913520	15640	15640	15640	15640	0
283	20230714	160800	842913520	15640	15640	15640	15640	0
284	20230714	160700	842913520	15640	15640	15640	15640	0
285	20230714	160600	842913520	15640	15640	15640	15640	0
286	20230714	160500	842913520	15640	15640	15640	15640	0
287	20230714	160400	842913520	15640	15640	15640	15640	0
288	20230714	160300	842913520	15640	15640	15640	15640	0
289	20230714	160200	842913520	15640	15640	15640	15640	0
290	20230714	160100	842913520	15640	15640	15640	15640	0
291	20230714	160000	842913520	15640	15640	15640	15640	0
292	20230714	155900	842913520	15640	15640	15640	15640	0
293	20230714	155800	842913520	15640	15640	15640	15640	0
294	20230714	155700	842913520	15640	15640	15640	15640	0
295	20230714	155600	842913520	15640	15640	15640	15640	0
296	20230714	155500	842913520	15640	15640	15640	15640	0
297	20230714	155400	842913520	15640	15640	15640	15640	0
298	20230714	155300	842913520	15640	15640	15640	15640	0
299	20230714	155200	842913520	15640	15640	15640	15640	0
300	20230714	155100	842913520	15640	15640	15640	15640	0
301	20230714	155000	842913520	15640	15640	15640	15640	0
302	20230714	154900	842913520	15640	15640	15640	15640	1278
303	20230714	154800	842913520	15640	15640	15640	15640	0
304	20230714	154700	842913520	15640	15640	15640	15640	0
305	20230714	154600	842913520	15640	15640	15640	15640	0
306	20230714	154500	842913520	15640	15640	15640	15640	0
307	20230714	154400	842913520	15640	15640	15640	15640	0
308	20230714	154300	842913520	15640	15640	15640	15640	0
309	20230714	154200	842913520	15640	15640	15640	15640	0
310	20230714	154100	842913520	15640	15640	15640	15640	0
311	20230714	154000	842913520	15640	15640	15640	15640	0
312	20230714	153900	842913520	15640	15640	15640	15640	0
313	20230714	153800	842913520	15640	15640	15640	15640	0
314	20230714	153700	842913520	15640	15640	15640	15640	0
315	20230714	153600	842913520	15640	15640	15640	15640	0
316	20230714	153500	842913520	15640	15640	15640	15640	0
317	20230714	153400	842913520	15640	15640	15640	15640	0
318	20230714	153300	842913520	15640	15640	15640	15640	0
319	20230714	153200	842913520	15640	15640	15640	15640	0
320	20230714	153100	842913520	15640	15640	15640	15640	0
321	20230714	153000	842913520	15640	15640	15640	15640	1278
322	20230714	152900	822925600	15570	15570	15570	15570	0
323	20230714	152800	822925600	15570	15570	15570	15570	0
324	20230714	152700	822925600	15570	15570	15570	15570	0
325	20230714	152600	822925600	15570	15570	15570	15570	0
326	20230714	152500	822925600	15570	15570	15570	15570	0
327	20230714	152400	822925600	15570	15570	15570	15570	0
328	20230714	152300	822925600	15570	15570	15570	15570	0
329	20230714	152200	822925600	15570	15570	15570	15570	0
330	20230714	152100	822925600	15570	15570	15570	15570	0
331	20230714	152000	822925600	15570	15570	15570	15570	0
332	20230714	151900	822925600	15570	15570	15570	15570	67
333	20230714	151800	821882410	15560	15560	15570	15560	32
334	20230714	151700	821384380	15550	15550	15550	15550	148
335	20230714	151600	819082980	15630	15620	15630	15620	10
336	20230714	151500	818926700	15520	15520	15520	15520	0
337	20230714	151400	818926700	15520	15580	15580	15520	334
338	20230714	151300	813738190	15640	15640	15640	15640	50
339	20230714	151200	812956190	15640	15640	15640	15640	100
340	20230714	151100	811392190	15640	15640	15640	15640	0
341	20230714	151000	811392190	15640	15640	15640	15640	0
342	20230714	150900	811392190	15640	15540	15640	15540	32
343	20230714	150800	810891910	15700	15640	15700	15520	2253
344	20230714	150700	775758380	15640	15660	15660	15640	9
345	20230714	150600	775617480	15660	15660	15660	15660	0
346	20230714	150500	775617480	15660	15650	15660	15630	221
347	20230714	150400	772158130	15660	15660	15660	15650	99
348	20230714	150300	770607800	15660	15670	15670	15660	29
349	20230714	150200	770153630	15670	15670	15670	15670	10
350	20230714	150100	769996930	15680	15680	15680	15680	0
351	20230714	150000	769996930	15680	15680	15680	15680	0
352	20230714	145900	769996930	15680	15680	15680	15680	0
353	20230714	145800	769996930	15680	15680	15680	15680	0
354	20230714	145700	769996930	15680	15680	15680	15680	0
355	20230714	145600	769996930	15680	15680	15680	15680	10
356	20230714	145500	769840130	15690	15690	15690	15690	0
357	20230714	145400	769840130	15690	15690	15690	15690	0
358	20230714	145300	769840130	15690	15690	15690	15690	0
359	20230714	145200	769840130	15690	15690	15690	15690	0
360	20230714	145100	769840130	15690	15680	15690	15680	310
361	20230714	145000	764979280	15690	15690	15690	15690	100
362	20230714	144900	763410280	15690	15680	15690	15680	64
363	20230714	144800	762406140	15690	15680	15690	15680	50
364	20230714	144700	761621730	15690	15690	15690	15690	0
365	20230714	144600	761621730	15690	15680	15690	15680	88
366	20230714	144500	760241720	15680	15590	15680	15550	138
367	20230714	144400	758088630	15590	15590	15590	15590	50
368	20230714	144300	757309130	15540	15540	15540	15540	54
369	20230714	144200	756469970	15540	15540	15540	15540	5
370	20230714	144100	756392270	15540	15540	15540	15540	0
371	20230714	144000	756392270	15540	15560	15560	15540	119
372	20230714	143900	754541970	15560	15560	15560	15560	40
373	20230714	143800	753919570	15570	15560	15570	15560	98
374	20230714	143700	752394200	15550	15550	15550	15550	0
375	20230714	143600	752394200	15550	15550	15550	15550	19
376	20230714	143500	752098750	15560	15560	15560	15560	0
377	20230714	143400	752098750	15560	15560	15560	15560	0
378	20230714	143300	752098750	15560	15560	15560	15560	0
379	20230714	143200	752098750	15560	15560	15560	15560	10
380	20230714	143100	751943150	15550	15550	15550	15550	0
381	20230714	143000	751943150	15550	15540	15550	15540	29
382	20230714	142900	751492480	15540	15540	15540	15540	0
383	20230714	142800	751492480	15540	15540	15540	15540	50
384	20230714	142700	750715480	15570	15570	15600	15570	121
385	20230714	142600	748828480	15550	15570	15570	15550	17
386	20230714	142500	748564090	15550	15550	15550	15540	103
387	20230714	142400	746962580	15550	15560	15560	15540	216
388	20230714	142300	743604960	15560	15570	15570	15560	130
389	20230714	142200	741582060	15560	15650	15690	15560	968
390	20230714	142100	726478500	15590	15590	15590	15590	13
391	20230714	142000	726275830	15580	15580	15580	15580	6
392	20230714	141900	726182350	15560	15580	15580	15560	32
393	20230714	141800	725684190	15580	15580	15580	15580	52
394	20230714	141700	724874030	15580	15590	15590	15580	94
395	20230714	141600	723408600	15620	15600	15640	15600	7
396	20230714	141500	723299300	15580	15570	15580	15570	106
397	20230714	141400	721648230	15570	15590	15590	15570	25
398	20230714	141300	721258670	15620	15650	15650	15610	385
399	20230714	141200	715233600	15650	15650	15660	15620	280
400	20230714	141100	710852130	15660	15660	15660	15650	4
401	20230714	141000	710789510	15650	15620	15660	15620	36
402	20230714	140900	710226610	15630	15620	15630	15620	24
403	20230714	140800	709851510	15630	15590	15630	15590	15
404	20230714	140700	709617340	15560	15560	15560	15560	0
405	20230714	140600	709617340	15560	15560	15560	15560	0
406	20230714	140500	709617340	15560	15560	15560	15560	8
407	20230714	140400	709492860	15560	15560	15560	15560	3
408	20230714	140300	709446180	15560	15560	15560	15560	0
409	20230714	140200	709446180	15560	15610	15610	15560	70
410	20230714	140100	708356770	15560	15560	15560	15560	193
411	20230714	140000	705353690	15560	15680	15680	15560	3546
412	20230714	135900	650123370	15700	15730	15730	15700	420
413	20230714	135800	643528820	15750	15750	15750	15750	0
414	20230714	135700	643528820	15750	15750	15750	15750	0
415	20230714	135600	643528820	15750	15740	15750	15740	5
416	20230714	135500	643450080	15750	15750	15750	15750	0
417	20230714	135400	643450080	15750	15750	15750	15750	0
418	20230714	135300	643450080	15750	15750	15750	15750	1
419	20230714	135200	643434330	15750	15750	15750	15750	0
420	20230714	135100	643434330	15750	15750	15750	15750	0
421	20230714	135000	643434330	15750	15750	15750	15750	1
422	20230714	134900	643418580	15810	15810	15810	15810	1
423	20230714	134800	643402770	15800	15720	15800	15720	10
424	20230714	134700	643245190	15860	15700	15860	15700	56
425	20230714	134600	642364170	15660	15660	15660	15660	0
426	20230714	134500	642364170	15660	15660	15660	15660	0
427	20230714	134400	642364170	15660	15660	15660	15660	0
428	20230714	134300	642364170	15660	15700	15700	15660	429
429	20230714	134200	635645950	15700	15790	15790	15700	2
430	20230714	134100	635614460	15800	15800	15800	15800	70
431	20230714	134000	634508460	15800	15800	15800	15800	0
432	20230714	133900	634508460	15800	15800	15800	15800	136
433	20230714	133800	632359660	15790	15790	15790	15790	6
434	20230714	133700	632264920	15790	15790	15790	15790	0
435	20230714	133600	632264920	15790	15790	15790	15790	0
436	20230714	133500	632264920	15790	15790	15790	15790	0
437	20230714	133400	632264920	15790	15790	15790	15790	0
438	20230714	133300	632264920	15790	15790	15790	15790	3
439	20230714	133200	632217550	15790	15790	15790	15790	58
440	20230714	133100	631301730	15790	15790	15790	15790	0
441	20230714	133000	631301730	15790	15790	15790	15790	0
442	20230714	132900	631301730	15790	15790	15790	15790	0
443	20230714	132800	631301730	15790	15790	15790	15790	0
444	20230714	132700	631301730	15790	15790	15790	15790	0
445	20230714	132600	631301730	15790	15790	15790	15790	0
446	20230714	132500	631301730	15790	15790	15790	15790	0
447	20230714	132400	631301730	15790	15790	15790	15790	0
448	20230714	132300	631301730	15790	15610	15790	15610	463
449	20230714	132200	624073600	15650	15650	15650	15650	56
450	20230714	132100	623197200	15660	15660	15660	15660	3
451	20230714	132000	623150220	15710	15710	15710	15710	0
452	20230714	131900	623150220	15710	15710	15710	15710	2
453	20230714	131800	623118800	15790	15720	15790	15720	114
454	20230714	131700	621322720	15720	15720	15720	15720	6
455	20230714	131600	621228400	15720	15720	15720	15720	69
456	20230714	131500	620143720	15730	15730	15730	15730	29
457	20230714	131400	619687550	15720	15720	15720	15720	41
458	20230714	131300	619043030	15600	15600	15600	15600	50
459	20230714	131200	618263030	15600	15600	15600	15600	60
460	20230714	131100	617327030	15600	15620	15620	15600	834
461	20230714	131000	604316430	15720	15720	15720	15720	1
462	20230714	130900	604300710	15600	15600	15600	15600	0
463	20230714	130800	604300710	15600	15600	15600	15600	0
464	20230714	130700	604300710	15600	15600	15600	15600	0
465	20230714	130600	604300710	15600	15600	15600	15600	4
466	20230714	130500	604238310	15580	15580	15580	15580	0
467	20230714	130400	604238310	15580	15580	15580	15580	0
468	20230714	130300	604238310	15580	15580	15580	15580	0
469	20230714	130200	604238310	15580	15580	15580	15580	0
470	20230714	130100	604238310	15580	15580	15580	15580	0
471	20230714	130000	604238310	15580	15610	15610	15580	140
472	20230714	125900	602055740	15680	15680	15680	15680	33
473	20230714	125800	601538300	15680	15680	15680	15680	0
474	20230714	125700	601538300	15680	15680	15680	15680	100
475	20230714	125600	599970300	15680	15680	15680	15680	672
476	20230714	125500	589433340	15750	15750	15750	15750	1
477	20230714	125400	589417590	15760	15760	15760	15760	0
478	20230714	125300	589417590	15760	15760	15760	15760	1
479	20230714	125200	589401830	15770	15770	15770	15770	0
480	20230714	125100	589401830	15770	15770	15770	15770	0
481	20230714	125000	589401830	15770	15770	15770	15770	30
482	20230714	124900	588928730	15780	15780	15780	15780	10
483	20230714	124800	588770930	15780	15780	15780	15780	1
484	20230714	124700	588755150	15790	15790	15790	15790	0
485	20230714	124600	588755150	15790	15790	15790	15790	200
486	20230714	124500	585597150	15790	15690	15790	15690	5
487	20230714	124400	585518500	15690	15560	15690	15560	895
488	20230714	124300	571554530	15550	15550	15550	15550	0
489	20230714	124200	571554530	15550	15550	15550	15550	0
490	20230714	124100	571554530	15550	15550	15550	15550	0
491	20230714	124000	571554530	15550	15550	15550	15550	30
492	20230714	123900	571088030	15550	15560	15560	15550	5
493	20230714	123800	571010270	15550	15580	15580	15550	169
494	20230714	123700	568381960	15580	15580	15580	15580	0
495	20230714	123600	568381960	15580	15580	15580	15580	0
496	20230714	123500	568381960	15580	15550	15580	15550	11
497	20230714	123400	568210880	15550	15550	15550	15550	125
498	20230714	123300	566267130	15550	15550	15550	15550	55
499	20230714	123200	565411880	15550	15580	15580	15550	310
500	20230714	123100	560589870	15590	15610	15610	15590	41
501	20230714	123000	559950660	15590	15590	15590	15590	5
502	20230714	122900	559872710	15590	15610	15610	15590	410
503	20230714	122800	553478570	15610	15620	15620	15610	50
504	20230714	122700	552697850	15620	15630	15630	15620	165
505	20230714	122600	550120380	15630	15630	15630	15630	10
506	20230714	122500	549964080	15630	15620	15630	15620	18
507	20230714	122400	549682910	15630	15650	15650	15630	24
508	20230714	122300	549307770	15650	15650	15650	15650	44
509	20230714	122200	548619170	15650	15650	15650	15650	2
510	20230714	122100	548587870	15640	15640	15640	15640	0
511	20230714	122000	548587870	15640	15640	15640	15640	14
512	20230714	121900	548368910	15630	15630	15630	15630	0
513	20230714	121800	548368910	15630	15630	15630	15630	0
514	20230714	121700	548368910	15630	15630	15630	15630	0
515	20230714	121600	548368910	15630	15630	15630	15630	0
516	20230714	121500	548368910	15630	15630	15630	15630	18
517	20230714	121400	548087570	15610	15610	15610	15610	0
518	20230714	121300	548087570	15610	15610	15610	15610	10
519	20230714	121200	547931470	15600	15600	15600	15600	0
520	20230714	121100	547931470	15600	15600	15600	15600	0
521	20230714	121000	547931470	15600	15600	15600	15600	0
522	20230714	120900	547931470	15600	15600	15600	15600	0
523	20230714	120800	547931470	15600	15600	15600	15600	0
524	20230714	120700	547931470	15600	15600	15600	15600	0
525	20230714	120600	547931470	15600	15600	15600	15600	0
526	20230714	120500	547931470	15600	15600	15600	15600	0
527	20230714	120400	547931470	15600	15600	15600	15600	0
528	20230714	120300	547931470	15600	15590	15600	15590	25
529	20230714	120200	547541630	15590	15590	15590	15590	8
530	20230714	120100	547416910	15590	15590	15590	15590	9
531	20230714	120000	547276600	15590	15590	15590	15590	0
532	20230714	115900	547276600	15590	15590	15590	15590	43
533	20230714	115800	546606230	15590	15670	15670	15590	657
534	20230714	115700	536352860	15680	15680	15680	15680	43
535	20230714	115600	535678620	15680	15680	15680	15680	0
536	20230714	115500	535678620	15680	15680	15690	15680	205
537	20230714	115400	532464210	15690	15690	15690	15690	0
538	20230714	115300	532464210	15690	15690	15690	15690	23
539	20230714	115200	532103340	15690	15700	15700	15690	174
540	20230714	115100	529372020	15690	15690	15690	15680	299
541	20230714	115000	524682970	15690	15690	15690	15690	6
542	20230714	114900	524588830	15690	15700	15700	15690	63
543	20230714	114800	523599850	15690	15690	15690	15690	0
544	20230714	114700	523599850	15690	15690	15690	15690	51
545	20230714	114600	522799660	15690	15690	15690	15690	38
546	20230714	114500	522203440	15690	15690	15690	15690	77
547	20230714	114400	520995310	15690	15690	15690	15690	0
548	20230714	114300	520995310	15690	15700	15700	15690	340
549	20230714	114200	515660690	15690	15690	15690	15690	0
550	20230714	114100	515660690	15690	15710	15710	15690	20
551	20230714	114000	515346810	15690	15690	15690	15690	0
552	20230714	113900	515346810	15690	15700	15700	15690	60
553	20230714	113800	514405370	15690	15750	15750	15690	117
554	20230714	113700	512564840	15790	15790	15790	15790	1
555	20230714	113600	512549050	15740	15740	15740	15740	0
556	20230714	113500	512549050	15740	15790	15790	15740	148
557	20230714	113400	510218340	15790	15790	15790	15790	0
558	20230714	113300	510218340	15790	15790	15790	15790	1
559	20230714	113200	510202550	15750	15750	15750	15750	0
560	20230714	113100	510202550	15750	15750	15750	15750	0
561	20230714	113000	510202550	15750	15750	15750	15750	0
562	20230714	112900	510202550	15750	15790	15790	15750	60
563	20230714	112800	509257120	15790	15790	15790	15790	1
564	20230714	112700	509241330	15790	15790	15790	15790	0
565	20230714	112600	509241330	15790	15790	15790	15790	1
566	20230714	112500	509225540	15750	15750	15750	15750	23
567	20230714	112400	508863290	15780	15790	15790	15780	65
568	20230714	112300	507837140	15800	15810	15810	15800	162
569	20230714	112200	505277450	15820	15850	15850	15820	290
570	20230714	112100	500686990	15850	15850	15850	15850	0
571	20230714	112000	500686990	15850	15850	15850	15850	0
572	20230714	111900	500686990	15850	15860	15860	15850	10
573	20230714	111800	500528480	15840	15940	15940	15830	287
574	20230714	111700	495972880	15950	15940	15950	15940	63
575	20230714	111600	494968180	15930	15930	15930	15930	82
576	20230714	111500	493661920	15940	15930	15940	15930	129
577	20230714	111400	491606830	15950	15950	15950	15950	177
578	20230714	111300	488783680	15950	15820	15950	15820	677
579	20230714	111200	477985790	15810	15810	15810	15810	0
580	20230714	111100	477985790	15810	15810	15810	15810	1
581	20230714	111000	477969980	15790	15790	15790	15790	0
582	20230714	110900	477969980	15790	15790	15790	15790	1
583	20230714	110800	477954190	15790	15790	15790	15790	0
584	20230714	110700	477954190	15790	15790	15790	15790	0
585	20230714	110600	477954190	15790	15790	15790	15790	0
586	20230714	110500	477954190	15790	15790	15790	15790	0
587	20230714	110400	477954190	15790	15790	15790	15790	0
588	20230714	110300	477954190	15790	15790	15790	15790	50
589	20230714	110200	477164690	15950	15790	15950	15790	598
590	20230714	110100	467718480	15680	15680	15680	15680	124
591	20230714	110000	465774160	15680	15700	15700	15680	63
592	20230714	105900	464786140	15670	15670	15670	15670	0
593	20230714	105800	464786140	15670	15670	15670	15670	0
594	20230714	105700	464786140	15670	15670	15670	15670	0
595	20230714	105600	464786140	15670	15670	15670	15670	0
596	20230714	105500	464786140	15670	15670	15670	15670	0
597	20230714	105400	464786140	15670	15790	15790	15670	6
598	20230714	105300	464691520	15790	15790	15790	15790	0
599	20230714	105200	464691520	15790	15790	15790	15790	1
600	20230714	105100	464675730	15790	15790	15790	15790	0
601	20230714	105000	464675730	15790	15790	15790	15790	5
602	20230714	104900	464596780	15790	15790	15790	15790	1
603	20230714	104800	464580990	15660	15670	15690	15660	48
604	20230714	104700	463829190	15670	15670	15670	15660	7
605	20230714	104600	463719550	15670	15680	15680	15670	56
606	20230714	104500	462841530	15690	15700	15700	15690	14
607	20230714	104400	462621860	15700	15710	15710	15700	16
608	20230714	104300	462370650	15770	15770	15770	15770	0
609	20230714	104200	462370650	15770	15780	15780	15770	4
610	20230714	104100	462307560	15780	15790	15790	15780	19
611	20230714	104000	462007680	15800	15800	15800	15800	7
612	20230714	103900	461897080	15800	15800	15800	15800	20
613	20230714	103800	461581080	15800	15800	15800	15800	2
614	20230714	103700	461549480	15790	15790	15790	15790	0
615	20230714	103600	461549480	15790	15800	15800	15790	18
616	20230714	103500	461265090	15800	15810	15810	15750	106
617	20230714	103400	459592410	15820	15870	15870	15820	23
618	20230714	103300	459227800	15870	15870	15870	15870	18
619	20230714	103200	458942140	15960	15970	15970	15960	72
620	20230714	103100	457792460	16000	16010	16010	16000	21
621	20230714	103000	457456360	16020	16020	16020	16010	234
622	20230714	102900	453708930	16160	16160	16160	16160	22
623	20230714	102800	453353410	16170	16160	16170	16160	288
624	20230714	102700	448696730	16170	16130	16170	16120	412
625	20230714	102600	442046410	16140	16170	16180	16050	218
626	20230714	102500	438528220	16180	16000	16180	16000	823
627	20230714	102400	425316210	16050	15900	16050	15900	660
628	20230714	102300	414762410	15890	15800	15890	15800	246
629	20230714	102200	410866840	15800	15770	15800	15770	28
630	20230714	102100	410425020	15770	15770	15770	15770	56
631	20230714	102000	409541900	15770	15760	15770	15760	11
632	20230714	101900	409368520	15760	15730	15760	15730	317
633	20230714	101800	404378810	15760	15760	15760	15760	12
634	20230714	101700	404189690	15760	15680	15760	15590	837
635	20230714	101600	391051080	15680	15670	15680	15670	840
636	20230714	101500	377887210	15580	15580	15580	15580	1
637	20230714	101400	377871630	15580	15580	15580	15580	210
638	20230714	101300	374599830	15580	15580	15580	15580	10
639	20230714	101200	374444030	15580	15580	15580	15580	1
640	20230714	101100	374428450	15580	15580	15580	15580	0
641	20230714	101000	374428450	15580	15580	15580	15580	9
642	20230714	100900	374288230	15670	15670	15670	15670	200
643	20230714	100800	371154230	15670	15680	15680	15670	55
644	20230714	100700	370292360	15680	15680	15680	15680	1
645	20230714	100600	370276680	15690	15690	15690	15690	0
646	20230714	100500	370276680	15690	15680	15700	15680	64
647	20230714	100400	369272470	15570	15680	15680	15570	326
648	20230714	100300	364194780	15680	15570	15680	15570	206
649	20230714	100200	360978130	15570	15550	15570	15550	76
650	20230714	100100	359795260	15550	15540	15550	15540	73
651	20230714	100000	358660660	15540	15560	15570	15540	276
652	20230714	095900	354368340	15560	15550	15560	15550	45
653	20230714	095800	353668580	15570	15570	15570	15570	21
654	20230714	095700	353341610	15570	15570	15570	15570	0
655	20230714	095600	353341610	15570	15570	15570	15570	0
656	20230714	095500	353341610	15570	15570	15570	15570	17
657	20230714	095400	353076920	15570	15590	15590	15570	1093
658	20230714	095300	336052460	15580	15580	15590	15580	221
659	20230714	095200	332609270	15580	15580	15580	15580	64
660	20230714	095100	331612150	15570	15390	15570	15390	256
661	20230714	095000	327637230	15310	15370	15380	15300	613
662	20230714	094900	318233930	15370	15390	15390	15370	460
663	20230714	094800	311158900	15390	15500	15500	15360	281
664	20230714	094700	306825470	15500	15500	15500	15500	201
665	20230714	094600	303709970	15450	15530	15530	15450	3291
666	20230714	094500	252655870	15530	15530	15530	15520	86
667	20230714	094400	251320400	15520	15640	15640	15520	363
668	20230714	094300	245668590	15630	15630	15640	15550	930
669	20230714	094200	231153920	15590	15590	15590	15590	0
670	20230714	094100	231153920	15590	15590	15590	15590	1056
671	20230714	094000	214690880	15580	15650	15650	15580	821
672	20230714	093900	201877780	15650	15700	15700	15640	1234
673	20230714	093800	182552990	15700	15700	15700	15700	1
674	20230714	093700	182537290	15690	15760	15760	15680	154
675	20230714	093600	180121110	15690	15690	15690	15690	142
676	20230714	093500	177893130	15760	15760	15760	15760	0
677	20230714	093400	177893130	15760	15760	15760	15760	240
678	20230714	093300	174110730	15760	15690	15760	15690	386
679	20230714	093200	168030480	15760	15790	15790	15690	30
680	20230714	093100	167558200	15690	15690	15690	15690	0
681	20230714	093000	167558200	15690	15710	15710	15690	482
682	20230714	092900	159993580	15690	15720	15720	15690	510
683	20230714	092800	151987010	15700	15700	15700	15700	0
684	20230714	092700	151987010	15700	15690	15700	15690	155
685	20230714	092600	149553520	15680	15680	15680	15680	60
686	20230714	092500	148612720	15680	15800	15800	15680	301
687	20230714	092400	143889090	15700	15700	15700	15700	104
688	20230714	092300	142256290	15690	15680	15700	15680	130
689	20230714	092200	140216600	15680	15830	15830	15640	934
690	20230714	092100	125474370	15810	15830	15830	15810	275
691	20230714	092000	121125140	15840	15840	15840	15840	25
692	20230714	091900	120729140	15840	15840	15840	15840	71
693	20230714	091800	119604500	15840	15840	15840	15840	10
694	20230714	091700	119446100	15830	15830	15830	15830	0
695	20230714	091600	119446100	15830	15940	15940	15830	55
696	20230714	091500	118569510	15940	15810	15940	15800	258
697	20230714	091400	114490380	15850	15850	15850	15850	20
698	20230714	091300	114173380	15850	15850	15850	15850	515
699	20230714	091200	106010630	15850	15880	15880	15850	420
700	20230714	091100	99350800	15880	15880	15880	15880	62
701	20230714	091000	98366240	15880	15940	15940	15880	9
702	20230714	090900	98223260	15880	15880	15880	15880	693
703	20230714	090800	87218420	15880	15890	15890	15880	395
704	20230714	090700	80944400	15880	15890	15890	15880	184
705	20230714	090600	78022440	15880	15890	15890	15880	1408
706	20230714	090500	55662780	15880	15880	15880	15880	310
707	20230714	090400	50739980	15880	15880	15880	15880	1784
708	20230714	090300	22410060	15880	15880	15950	15880	801
709	20230714	090200	9689760	15950	15900	15950	15880	97
710	20230714	090100	8149190	15900	15950	15950	15900	153
711	20230714	090000	5715480	15920	15950	16050	15920	358