KissMeData/278280/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	204100	11599645700	186700	186700	186700	186700	2013
3	20230714	204000	11599645700	186700	186700	186700	186700	0
4	20230714	203900	11599645700	186700	186700	186700	186700	0
5	20230714	203800	11599645700	186700	186700	186700	186700	0
6	20230714	203700	11599645700	186700	186700	186700	186700	0
7	20230714	203600	11599645700	186700	186700	186700	186700	0
8	20230714	203500	11599645700	186700	186700	186700	186700	0
9	20230714	203400	11599645700	186700	186700	186700	186700	0
10	20230714	203300	11599645700	186700	186700	186700	186700	0
11	20230714	203200	11599645700	186700	186700	186700	186700	0
12	20230714	203100	11599645700	186700	186700	186700	186700	0
13	20230714	203000	11599645700	186700	186700	186700	186700	0
14	20230714	202900	11599645700	186700	186700	186700	186700	0
15	20230714	202800	11599645700	186700	186700	186700	186700	0
16	20230714	202700	11599645700	186700	186700	186700	186700	0
17	20230714	202600	11599645700	186700	186700	186700	186700	0
18	20230714	202500	11599645700	186700	186700	186700	186700	0
19	20230714	202400	11599645700	186700	186700	186700	186700	0
20	20230714	202300	11599645700	186700	186700	186700	186700	0
21	20230714	202200	11599645700	186700	186700	186700	186700	0
22	20230714	202100	11599645700	186700	186700	186700	186700	0
23	20230714	202000	11599645700	186700	186700	186700	186700	0
24	20230714	201900	11599645700	186700	186700	186700	186700	0
25	20230714	201800	11599645700	186700	186700	186700	186700	0
26	20230714	201700	11599645700	186700	186700	186700	186700	0
27	20230714	201600	11599645700	186700	186700	186700	186700	0
28	20230714	201500	11599645700	186700	186700	186700	186700	0
29	20230714	201400	11599645700	186700	186700	186700	186700	0
30	20230714	201300	11599645700	186700	186700	186700	186700	0
31	20230714	201200	11599645700	186700	186700	186700	186700	0
32	20230714	201100	11599645700	186700	186700	186700	186700	2013
33	20230714	201000	11599645700	186700	186700	186700	186700	0
34	20230714	200900	11599645700	186700	186700	186700	186700	0
35	20230714	200800	11599645700	186700	186700	186700	186700	0
36	20230714	200700	11599645700	186700	186700	186700	186700	0
37	20230714	200600	11599645700	186700	186700	186700	186700	0
38	20230714	200500	11599645700	186700	186700	186700	186700	0
39	20230714	200400	11599645700	186700	186700	186700	186700	0
40	20230714	200300	11599645700	186700	186700	186700	186700	0
41	20230714	200200	11599645700	186700	186700	186700	186700	0
42	20230714	200100	11599645700	186700	186700	186700	186700	0
43	20230714	200000	11599645700	186700	186700	186700	186700	0
44	20230714	195900	11599645700	186700	186700	186700	186700	0
45	20230714	195800	11599645700	186700	186700	186700	186700	0
46	20230714	195700	11599645700	186700	186700	186700	186700	0
47	20230714	195600	11599645700	186700	186700	186700	186700	0
48	20230714	195500	11599645700	186700	186700	186700	186700	0
49	20230714	195400	11599645700	186700	186700	186700	186700	0
50	20230714	195300	11599645700	186700	186700	186700	186700	0
51	20230714	195200	11599645700	186700	186700	186700	186700	0
52	20230714	195100	11599645700	186700	186700	186700	186700	0
53	20230714	195000	11599645700	186700	186700	186700	186700	0
54	20230714	194900	11599645700	186700	186700	186700	186700	0
55	20230714	194800	11599645700	186700	186700	186700	186700	0
56	20230714	194700	11599645700	186700	186700	186700	186700	0
57	20230714	194600	11599645700	186700	186700	186700	186700	0
58	20230714	194500	11599645700	186700	186700	186700	186700	0
59	20230714	194400	11599645700	186700	186700	186700	186700	0
60	20230714	194300	11599645700	186700	186700	186700	186700	0
61	20230714	194200	11599645700	186700	186700	186700	186700	0
62	20230714	194100	11599645700	186700	186700	186700	186700	2013
63	20230714	194000	11599645700	186700	186700	186700	186700	0
64	20230714	193900	11599645700	186700	186700	186700	186700	0
65	20230714	193800	11599645700	186700	186700	186700	186700	0
66	20230714	193700	11599645700	186700	186700	186700	186700	0
67	20230714	193600	11599645700	186700	186700	186700	186700	0
68	20230714	193500	11599645700	186700	186700	186700	186700	0
69	20230714	193400	11599645700	186700	186700	186700	186700	0
70	20230714	193300	11599645700	186700	186700	186700	186700	0
71	20230714	193200	11599645700	186700	186700	186700	186700	0
72	20230714	193100	11599645700	186700	186700	186700	186700	0
73	20230714	193000	11599645700	186700	186700	186700	186700	0
74	20230714	192900	11599645700	186700	186700	186700	186700	0
75	20230714	192800	11599645700	186700	186700	186700	186700	0
76	20230714	192700	11599645700	186700	186700	186700	186700	0
77	20230714	192600	11599645700	186700	186700	186700	186700	0
78	20230714	192500	11599645700	186700	186700	186700	186700	0
79	20230714	192400	11599645700	186700	186700	186700	186700	0
80	20230714	192300	11599645700	186700	186700	186700	186700	0
81	20230714	192200	11599645700	186700	186700	186700	186700	0
82	20230714	192100	11599645700	186700	186700	186700	186700	0
83	20230714	192000	11599645700	186700	186700	186700	186700	0
84	20230714	191900	11599645700	186700	186700	186700	186700	0
85	20230714	191800	11599645700	186700	186700	186700	186700	0
86	20230714	191700	11599645700	186700	186700	186700	186700	0
87	20230714	191600	11599645700	186700	186700	186700	186700	0
88	20230714	191500	11599645700	186700	186700	186700	186700	0
89	20230714	191400	11599645700	186700	186700	186700	186700	0
90	20230714	191300	11599645700	186700	186700	186700	186700	0
91	20230714	191200	11599645700	186700	186700	186700	186700	0
92	20230714	191100	11599645700	186700	186700	186700	186700	2013
93	20230714	191000	11599645700	186700	186700	186700	186700	0
94	20230714	190900	11599645700	186700	186700	186700	186700	0
95	20230714	190800	11599645700	186700	186700	186700	186700	0
96	20230714	190700	11599645700	186700	186700	186700	186700	0
97	20230714	190600	11599645700	186700	186700	186700	186700	0
98	20230714	190500	11599645700	186700	186700	186700	186700	0
99	20230714	190400	11599645700	186700	186700	186700	186700	0
100	20230714	190300	11599645700	186700	186700	186700	186700	0
101	20230714	190200	11599645700	186700	186700	186700	186700	0
102	20230714	190100	11599645700	186700	186700	186700	186700	0
103	20230714	190000	11599645700	186700	186700	186700	186700	0
104	20230714	185900	11599645700	186700	186700	186700	186700	0
105	20230714	185800	11599645700	186700	186700	186700	186700	0
106	20230714	185700	11599645700	186700	186700	186700	186700	0
107	20230714	185600	11599645700	186700	186700	186700	186700	0
108	20230714	185500	11599645700	186700	186700	186700	186700	0
109	20230714	185400	11599645700	186700	186700	186700	186700	0
110	20230714	185300	11599645700	186700	186700	186700	186700	0
111	20230714	185200	11599645700	186700	186700	186700	186700	0
112	20230714	185100	11599645700	186700	186700	186700	186700	0
113	20230714	185000	11599645700	186700	186700	186700	186700	0
114	20230714	184900	11599645700	186700	186700	186700	186700	0
115	20230714	184800	11599645700	186700	186700	186700	186700	0
116	20230714	184700	11599645700	186700	186700	186700	186700	0
117	20230714	184600	11599645700	186700	186700	186700	186700	0
118	20230714	184500	11599645700	186700	186700	186700	186700	0
119	20230714	184400	11599645700	186700	186700	186700	186700	0
120	20230714	184300	11599645700	186700	186700	186700	186700	0
121	20230714	184200	11599645700	186700	186700	186700	186700	0
122	20230714	184100	11599645700	186700	186700	186700	186700	2013
123	20230714	184000	11599645700	186700	186700	186700	186700	0
124	20230714	183900	11599645700	186700	186700	186700	186700	0
125	20230714	183800	11599645700	186700	186700	186700	186700	0
126	20230714	183700	11599645700	186700	186700	186700	186700	0
127	20230714	183600	11599645700	186700	186700	186700	186700	0
128	20230714	183500	11599645700	186700	186700	186700	186700	0
129	20230714	183400	11599645700	186700	186700	186700	186700	0
130	20230714	183300	11599645700	186700	186700	186700	186700	0
131	20230714	183200	11599645700	186700	186700	186700	186700	0
132	20230714	183100	11599645700	186700	186700	186700	186700	0
133	20230714	183000	11599645700	186700	186700	186700	186700	0
134	20230714	182900	11599645700	186700	186700	186700	186700	0
135	20230714	182800	11599645700	186700	186700	186700	186700	0
136	20230714	182700	11599645700	186700	186700	186700	186700	0
137	20230714	182600	11599645700	186700	186700	186700	186700	0
138	20230714	182500	11599645700	186700	186700	186700	186700	0
139	20230714	182400	11599645700	186700	186700	186700	186700	0
140	20230714	182300	11599645700	186700	186700	186700	186700	0
141	20230714	182200	11599645700	186700	186700	186700	186700	0
142	20230714	182100	11599645700	186700	186700	186700	186700	0
143	20230714	182000	11599645700	186700	186700	186700	186700	0
144	20230714	181900	11599645700	186700	186700	186700	186700	0
145	20230714	181800	11599645700	186700	186700	186700	186700	0
146	20230714	181700	11599645700	186700	186700	186700	186700	0
147	20230714	181600	11599645700	186700	186700	186700	186700	0
148	20230714	181500	11599645700	186700	186700	186700	186700	0
149	20230714	181400	11599645700	186700	186700	186700	186700	0
150	20230714	181300	11599645700	186700	186700	186700	186700	0
151	20230714	181200	11599645700	186700	186700	186700	186700	0
152	20230714	181100	11599645700	186700	186700	186700	186700	2013
153	20230714	181000	11599645700	186700	186700	186700	186700	0
154	20230714	180900	11599645700	186700	186700	186700	186700	0
155	20230714	180800	11599645700	186700	186700	186700	186700	0
156	20230714	180700	11599645700	186700	186700	186700	186700	0
157	20230714	180600	11599645700	186700	186700	186700	186700	0
158	20230714	180500	11599645700	186700	186700	186700	186700	0
159	20230714	180400	11599645700	186700	186700	186700	186700	0
160	20230714	180300	11599645700	186700	186700	186700	186700	0
161	20230714	180200	11599645700	186700	186700	186700	186700	0
162	20230714	180100	11599645700	186700	186700	186700	186700	0
163	20230714	180000	11599645700	186700	186700	186700	186700	0
164	20230714	175900	11599645700	186700	186700	186700	186700	0
165	20230714	175800	11599645700	186700	186700	186700	186700	0
166	20230714	175700	11599645700	186700	186700	186700	186700	0
167	20230714	175600	11599645700	186700	186700	186700	186700	0
168	20230714	175500	11599645700	186700	186700	186700	186700	0
169	20230714	175400	11599645700	186700	186700	186700	186700	0
170	20230714	175300	11599645700	186700	186700	186700	186700	0
171	20230714	175200	11599645700	186700	186700	186700	186700	0
172	20230714	175100	11599645700	186700	186700	186700	186700	0
173	20230714	175000	11599645700	186700	186700	186700	186700	0
174	20230714	174900	11599645700	186700	186700	186700	186700	0
175	20230714	174800	11599645700	186700	186700	186700	186700	0
176	20230714	174700	11599645700	186700	186700	186700	186700	0
177	20230714	174600	11599645700	186700	186700	186700	186700	0
178	20230714	174500	11599645700	186700	186700	186700	186700	0
179	20230714	174400	11599645700	186700	186700	186700	186700	0
180	20230714	174300	11599645700	186700	186700	186700	186700	0
181	20230714	174200	11599645700	186700	186700	186700	186700	0
182	20230714	174100	11599645700	186700	186700	186700	186700	2013
183	20230714	174000	11599645700	186700	186700	186700	186700	0
184	20230714	173900	11599645700	186700	186700	186700	186700	0
185	20230714	173800	11599645700	186700	186700	186700	186700	0
186	20230714	173700	11599645700	186700	186700	186700	186700	0
187	20230714	173600	11599645700	186700	186700	186700	186700	0
188	20230714	173500	11599645700	186700	186700	186700	186700	0
189	20230714	173400	11599645700	186700	186700	186700	186700	0
190	20230714	173300	11599645700	186700	186700	186700	186700	0
191	20230714	173200	11599645700	186700	186700	186700	186700	0
192	20230714	173100	11599645700	186700	186700	186700	186700	0
193	20230714	173000	11599645700	186700	186700	186700	186700	0
194	20230714	172900	11599645700	186700	186700	186700	186700	0
195	20230714	172800	11599645700	186700	186700	186700	186700	0
196	20230714	172700	11599645700	186700	186700	186700	186700	0
197	20230714	172600	11599645700	186700	186700	186700	186700	0
198	20230714	172500	11599645700	186700	186700	186700	186700	0
199	20230714	172400	11599645700	186700	186700	186700	186700	0
200	20230714	172300	11599645700	186700	186700	186700	186700	0
201	20230714	172200	11599645700	186700	186700	186700	186700	0
202	20230714	172100	11599645700	186700	186700	186700	186700	0
203	20230714	172000	11599645700	186700	186700	186700	186700	0
204	20230714	171900	11599645700	186700	186700	186700	186700	0
205	20230714	171800	11599645700	186700	186700	186700	186700	0
206	20230714	171700	11599645700	186700	186700	186700	186700	0
207	20230714	171600	11599645700	186700	186700	186700	186700	0
208	20230714	171500	11599645700	186700	186700	186700	186700	0
209	20230714	171400	11599645700	186700	186700	186700	186700	0
210	20230714	171300	11599645700	186700	186700	186700	186700	0
211	20230714	171200	11599645700	186700	186700	186700	186700	0
212	20230714	171100	11599645700	186700	186700	186700	186700	2013
213	20230714	171000	11599645700	186700	186700	186700	186700	0
214	20230714	170900	11599645700	186700	186700	186700	186700	0
215	20230714	170800	11599645700	186700	186700	186700	186700	0
216	20230714	170700	11599645700	186700	186700	186700	186700	0
217	20230714	170600	11599645700	186700	186700	186700	186700	0
218	20230714	170500	11599645700	186700	186700	186700	186700	0
219	20230714	170400	11599645700	186700	186700	186700	186700	0
220	20230714	170300	11599645700	186700	186700	186700	186700	0
221	20230714	170200	11599645700	186700	186700	186700	186700	0
222	20230714	170100	11599645700	186700	186700	186700	186700	0
223	20230714	170000	11599645700	186700	186700	186700	186700	0
224	20230714	165900	11599645700	186700	186700	186700	186700	0
225	20230714	165800	11599645700	186700	186700	186700	186700	0
226	20230714	165700	11599645700	186700	186700	186700	186700	0
227	20230714	165600	11599645700	186700	186700	186700	186700	0
228	20230714	165500	11599645700	186700	186700	186700	186700	0
229	20230714	165400	11599645700	186700	186700	186700	186700	0
230	20230714	165300	11599645700	186700	186700	186700	186700	0
231	20230714	165200	11599645700	186700	186700	186700	186700	0
232	20230714	165100	11599645700	186700	186700	186700	186700	0
233	20230714	165000	11599645700	186700	186700	186700	186700	0
234	20230714	164900	11599645700	186700	186700	186700	186700	0
235	20230714	164800	11599645700	186700	186700	186700	186700	0
236	20230714	164700	11599645700	186700	186700	186700	186700	0
237	20230714	164600	11599645700	186700	186700	186700	186700	0
238	20230714	164500	11599645700	186700	186700	186700	186700	0
239	20230714	164400	11599645700	186700	186700	186700	186700	0
240	20230714	164300	11599645700	186700	186700	186700	186700	0
241	20230714	164200	11599645700	186700	186700	186700	186700	0
242	20230714	164100	11599645700	186700	186700	186700	186700	2013
243	20230714	164000	11599645700	186700	186700	186700	186700	0
244	20230714	163900	11599645700	186700	186700	186700	186700	0
245	20230714	163800	11599645700	186700	186700	186700	186700	0
246	20230714	163700	11599645700	186700	186700	186700	186700	0
247	20230714	163600	11599645700	186700	186700	186700	186700	0
248	20230714	163500	11599645700	186700	186700	186700	186700	0
249	20230714	163400	11599645700	186700	186700	186700	186700	0
250	20230714	163300	11599645700	186700	186700	186700	186700	0
251	20230714	163200	11599645700	186700	186700	186700	186700	0
252	20230714	163100	11599645700	186700	186700	186700	186700	0
253	20230714	163000	11599645700	186700	186700	186700	186700	0
254	20230714	162900	11599645700	186700	186700	186700	186700	0
255	20230714	162800	11599645700	186700	186700	186700	186700	0
256	20230714	162700	11599645700	186700	186700	186700	186700	0
257	20230714	162600	11599645700	186700	186700	186700	186700	0
258	20230714	162500	11599645700	186700	186700	186700	186700	0
259	20230714	162400	11599645700	186700	186700	186700	186700	0
260	20230714	162300	11599645700	186700	186700	186700	186700	0
261	20230714	162200	11599645700	186700	186700	186700	186700	0
262	20230714	162100	11599645700	186700	186700	186700	186700	0
263	20230714	162000	11599645700	186700	186700	186700	186700	0
264	20230714	161900	11599645700	186700	186700	186700	186700	0
265	20230714	161800	11599645700	186700	186700	186700	186700	0
266	20230714	161700	11599645700	186700	186700	186700	186700	0
267	20230714	161600	11599645700	186700	186700	186700	186700	0
268	20230714	161500	11599645700	186700	186700	186700	186700	0
269	20230714	161400	11599645700	186700	186700	186700	186700	0
270	20230714	161300	11599645700	186700	186700	186700	186700	0
271	20230714	161200	11599645700	186700	186700	186700	186700	0
272	20230714	161100	11599645700	186700	186700	186700	186700	2013
273	20230714	161000	11599645700	186700	186700	186700	186700	0
274	20230714	160900	11599645700	186700	186700	186700	186700	0
275	20230714	160800	11599645700	186700	186700	186700	186700	0
276	20230714	160700	11599645700	186700	186700	186700	186700	0
277	20230714	160600	11599645700	186700	186700	186700	186700	0
278	20230714	160500	11599645700	186700	186700	186700	186700	0
279	20230714	160400	11599645700	186700	186700	186700	186700	0
280	20230714	160300	11599645700	186700	186700	186700	186700	0
281	20230714	160200	11599645700	186700	186700	186700	186700	0
282	20230714	160100	11599645700	186700	186700	186700	186700	0
283	20230714	160000	11599645700	186700	186700	186700	186700	0
284	20230714	155900	11599645700	186700	186700	186700	186700	0
285	20230714	155800	11599645700	186700	186700	186700	186700	0
286	20230714	155700	11599645700	186700	186700	186700	186700	0
287	20230714	155600	11599645700	186700	186700	186700	186700	0
288	20230714	155500	11599645700	186700	186700	186700	186700	0
289	20230714	155400	11599645700	186700	186700	186700	186700	0
290	20230714	155300	11599645700	186700	186700	186700	186700	0
291	20230714	155200	11599645700	186700	186700	186700	186700	0
292	20230714	155100	11599645700	186700	186700	186700	186700	0
293	20230714	155000	11599645700	186700	186700	186700	186700	0
294	20230714	154900	11599645700	186700	186700	186700	186700	0
295	20230714	154800	11599645700	186700	186700	186700	186700	0
296	20230714	154700	11599645700	186700	186700	186700	186700	0
297	20230714	154600	11599645700	186700	186700	186700	186700	0
298	20230714	154500	11599645700	186700	186700	186700	186700	0
299	20230714	154400	11599645700	186700	186700	186700	186700	0
300	20230714	154300	11599645700	186700	186700	186700	186700	0
301	20230714	154200	11599645700	186700	186700	186700	186700	0
302	20230714	154100	11599645700	186700	186700	186700	186700	2013
303	20230714	154000	11599645700	186700	186700	186700	186700	0
304	20230714	153900	11599645700	186700	186700	186700	186700	0
305	20230714	153800	11599645700	186700	186700	186700	186700	0
306	20230714	153700	11599645700	186700	186700	186700	186700	0
307	20230714	153600	11599645700	186700	186700	186700	186700	0
308	20230714	153500	11599645700	186700	186700	186700	186700	0
309	20230714	153400	11599645700	186700	186700	186700	186700	0
310	20230714	153300	11599645700	186700	186700	186700	186700	0
311	20230714	153200	11599645700	186700	186700	186700	186700	0
312	20230714	153100	11599645700	186700	186700	186700	186700	0
313	20230714	153000	11599645700	186700	186700	186700	186700	2013
314	20230714	152900	11223818600	186700	186700	186700	186700	0
315	20230714	152800	11223818600	186700	186700	186700	186700	0
316	20230714	152700	11223818600	186700	186700	186700	186700	0
317	20230714	152600	11223818600	186700	186700	186700	186700	0
318	20230714	152500	11223818600	186700	186700	186700	186700	0
319	20230714	152400	11223818600	186700	186700	186700	186700	0
320	20230714	152300	11223818600	186700	186700	186700	186700	0
321	20230714	152200	11223818600	186700	186700	186700	186700	0
322	20230714	152100	11223818600	186700	186700	186700	186700	0
323	20230714	152000	11223818600	186700	186700	186700	186700	0
324	20230714	151900	11223818600	186700	186600	186700	186500	166
325	20230714	151800	11192845100	186600	186600	186600	186500	152
326	20230714	151700	11164496100	186600	186500	186600	186500	54
327	20230714	151600	11154423700	186600	186600	186600	186500	92
328	20230714	151500	11137264700	186500	186400	186600	186400	123
329	20230714	151400	11114327800	186400	186400	186500	186400	62
330	20230714	151300	11102770500	186400	186500	186600	186400	239
331	20230714	151200	11058196000	186600	186500	186600	186500	64
332	20230714	151100	11046258100	186600	186500	186600	186500	87
333	20230714	151000	11030030400	186600	186500	186600	186500	69
334	20230714	150900	11017160300	186500	186400	186600	186400	152
335	20230714	150800	10988812400	186400	186400	186500	186400	41
336	20230714	150700	10981169500	186400	186500	186500	186400	86
337	20230714	150600	10965137100	186500	186500	186600	186400	161
338	20230714	150500	10935112900	186500	186500	186600	186500	59
339	20230714	150400	10924108900	186500	186600	186600	186400	79
340	20230714	150300	10909375200	186600	186700	186700	186600	108
341	20230714	150200	10889219500	186600	186500	186700	186500	79
342	20230714	150100	10874478500	186600	186500	186600	186300	93
343	20230714	150000	10857136800	186500	186400	186500	186400	73
344	20230714	145900	10843527900	186400	186400	186500	186400	43
345	20230714	145800	10835512500	186400	186300	186500	186300	60
346	20230714	145700	10824328100	186300	186400	186400	186300	102
347	20230714	145600	10805322700	186500	186700	186700	186500	247
348	20230714	145500	10759223200	186700	186700	186700	186700	54
349	20230714	145400	10749141400	186700	186700	186800	186700	71
350	20230714	145300	10735884900	186800	186700	186800	186700	111
351	20230714	145200	10715159900	186700	186700	186800	186700	41
352	20230714	145100	10707505000	186700	186700	186800	186700	49
353	20230714	145000	10698356600	186700	186800	186800	186700	105
354	20230714	144900	10678743000	186800	186700	186900	186600	165
355	20230714	144800	10647928600	186700	186400	186700	186400	309
356	20230714	144700	10590278700	186400	186400	186500	186400	28
357	20230714	144600	10585059300	186400	186200	186400	186200	137
358	20230714	144500	10559526900	186200	186100	186300	186100	102
359	20230714	144400	10540531800	186100	186100	186100	186100	33
360	20230714	144300	10534390500	186100	186100	186200	185900	68
361	20230714	144200	10521736400	185900	186100	186100	185900	97
362	20230714	144100	10503688800	186100	186100	186100	186100	45
363	20230714	144000	10495314300	186100	185900	186200	185900	67
364	20230714	143900	10482851300	185900	185900	186000	185900	83
365	20230714	143800	10467415400	186100	186000	186100	186000	64
366	20230714	143700	10455511100	185900	185900	186000	185800	49
367	20230714	143600	10446401800	185900	186100	186100	185900	167
368	20230714	143500	10415344400	186100	186100	186100	186100	34
369	20230714	143400	10409017000	186200	186200	186200	186200	73
370	20230714	143300	10395424400	186200	185900	186300	185900	99
371	20230714	143200	10376987400	185900	186100	186100	185900	116
372	20230714	143100	10355408000	186200	186200	186300	186200	50
373	20230714	143000	10346097200	186200	185900	186300	185900	150
374	20230714	142900	10318182100	185900	186000	186100	185900	110
375	20230714	142800	10297726100	186000	185900	186100	185900	108
376	20230714	142700	10277638100	185900	185900	186000	185900	48
377	20230714	142600	10268712600	185900	185900	186000	185800	85
378	20230714	142500	10252909000	185800	185700	185900	185700	138
379	20230714	142400	10227264200	185800	185900	185900	185700	24
380	20230714	142300	10222804500	185900	185800	185900	185800	61
381	20230714	142200	10211469000	185800	185800	185900	185700	120
382	20230714	142100	10189171300	185800	185700	185900	185700	29
383	20230714	142000	10183782400	185700	185900	185900	185700	110
384	20230714	141900	10163342100	185900	186000	186000	185900	112
385	20230714	141800	10142513100	186000	185900	186000	185800	73
386	20230714	141700	10128942900	185800	186000	186100	185800	32
387	20230714	141600	10122992600	186000	186000	186100	186000	74
388	20230714	141500	10109228500	186000	186100	186100	186000	180
389	20230714	141400	10075737900	186000	186100	186200	186000	45
390	20230714	141300	10067365300	186000	186400	186400	186000	51
391	20230714	141200	10057877200	186400	186500	186500	186400	86
392	20230714	141100	10041845600	186500	186600	186700	186500	40
393	20230714	141000	10034384200	186600	186600	186700	186600	43
394	20230714	140900	10026360200	186600	186200	186700	186200	103
395	20230714	140800	10007157700	186200	186700	186700	186000	83
396	20230714	140700	9991705700	186700	186000	186700	185900	234
397	20230714	140600	9948052300	185900	185900	186000	185900	25
398	20230714	140500	9943404300	185900	185700	186000	185700	88
399	20230714	140400	9927047900	185800	185700	186000	185700	58
400	20230714	140300	9916268100	185700	185800	185900	185700	94
401	20230714	140200	9898806000	185700	185700	185800	185600	295
402	20230714	140100	9844018800	185800	186100	186100	185800	107
403	20230714	140000	9824122600	186000	186100	186200	186000	14
404	20230714	135900	9821518100	186200	186500	186700	185900	161
405	20230714	135800	9791499700	186400	185700	186700	185600	676
406	20230714	135700	9665707000	185500	185500	185600	185500	120
407	20230714	135600	9643439700	185500	185300	185600	185300	73
408	20230714	135500	9629896400	185300	185500	185600	185300	117
409	20230714	135400	9608201900	185200	185400	185400	185200	168
410	20230714	135300	9577071800	185500	185200	185500	185200	80
411	20230714	135200	9562246600	185300	185400	185400	185300	90
412	20230714	135100	9545569500	185300	185300	185300	185300	66
413	20230714	135000	9533339700	185300	185300	185500	185300	237
414	20230714	134900	9489423000	185400	185300	185400	185300	34
415	20230714	134800	9483122000	185300	185400	185500	185300	110
416	20230714	134700	9462729500	185300	185400	185400	185300	31
417	20230714	134600	9456982800	185300	185300	185400	185300	50
418	20230714	134500	9447717500	185300	185300	185400	185300	85
419	20230714	134400	9431965100	185400	185400	185400	185300	96
420	20230714	134300	9414172500	185300	185400	185400	185300	36
421	20230714	134200	9407499500	185400	185400	185400	185400	53
422	20230714	134100	9397673300	185400	185500	185500	185400	65
423	20230714	134000	9385619400	185400	185400	185500	185400	50
424	20230714	133900	9376345600	185400	185400	185500	185300	93
425	20230714	133800	9359103900	185300	185400	185400	185300	88
426	20230714	133700	9342796900	185300	185400	185400	185300	67
427	20230714	133600	9330375200	185400	185400	185400	185400	27
428	20230714	133500	9325369400	185400	185500	185500	185400	171
429	20230714	133400	9293660800	185500	185600	185600	185400	70
430	20230714	133300	9280679400	185500	185500	185600	185400	101
431	20230714	133200	9261947100	185400	185500	185500	185400	51
432	20230714	133100	9252491400	185500	185400	185500	185400	117
433	20230714	133000	9230789400	185400	185400	185400	185300	33
434	20230714	132900	9224671600	185400	185400	185500	185300	44
435	20230714	132800	9216516300	185300	185400	185400	185300	65
436	20230714	132700	9204466300	185400	185400	185500	185400	129
437	20230714	132600	9180549600	185300	185500	185500	185300	106
438	20230714	132500	9160900400	185400	185400	185600	185400	126
439	20230714	132400	9137538000	185400	185700	185700	185400	175
440	20230714	132300	9105074100	185700	185700	185700	185700	54
441	20230714	132200	9095046300	185700	185600	185700	185500	47
442	20230714	132100	9086323200	185600	185600	185700	185500	98
443	20230714	132000	9068135500	185500	185600	185600	185500	50
444	20230714	131900	9058858600	185600	185600	185600	185500	30
445	20230714	131800	9053291200	185500	185700	185900	185500	288
446	20230714	131700	8999836900	185500	185800	185800	185400	126
447	20230714	131600	8976442100	185800	185900	185900	185800	55
448	20230714	131500	8966222300	185900	185400	185900	185400	257
449	20230714	131400	8918485000	185500	185500	185500	185300	102
450	20230714	131300	8899570000	185400	185500	185500	185400	39
451	20230714	131200	8892337800	185500	185300	185500	185200	163
452	20230714	131100	8862117500	185200	185200	185300	185200	31
453	20230714	131000	8856376000	185200	185300	185300	185200	141
454	20230714	130900	8830252900	185300	185300	185300	185300	43
455	20230714	130800	8822285000	185300	185200	185400	185200	135
456	20230714	130700	8797272000	185200	185200	185200	185200	57
457	20230714	130600	8786715600	185200	185300	185300	185200	38
458	20230714	130500	8779674800	185200	185300	185400	185200	39
459	20230714	130400	8772448200	185300	185300	185300	185200	122
460	20230714	130300	8749842100	185400	185500	185500	185400	99
461	20230714	130200	8731486100	185500	185400	185500	185400	131
462	20230714	130100	8707186900	185400	185300	185700	185300	55
463	20230714	130000	8696989400	185700	185400	185700	185200	193
464	20230714	125900	8661196500	185300	185300	185400	185300	70
465	20230714	125800	8648225200	185300	185300	185300	185300	27
466	20230714	125700	8643222100	185300	185400	185400	185300	88
467	20230714	125600	8626907900	185400	185600	185600	185400	10
468	20230714	125500	8625052900	185500	185300	185600	185300	69
469	20230714	125400	8612258500	185300	185400	185400	185300	45
470	20230714	125300	8603916000	185500	185400	185600	185300	158
471	20230714	125200	8574621300	185300	185300	185400	185200	58
472	20230714	125100	8563874400	185300	185400	185400	185200	94
473	20230714	125000	8546458400	185300	185400	185400	185300	70
474	20230714	124900	8533485800	185300	185500	185500	185300	47
475	20230714	124800	8524774800	185500	185500	185500	185300	36
476	20230714	124700	8518097000	185500	185300	185600	185200	31
477	20230714	124600	8512351300	185200	185100	185500	185100	375
478	20230714	124500	8442835000	185100	185200	185200	185100	59
479	20230714	124400	8431910500	185200	185100	185200	185000	74
480	20230714	124300	8418214200	185000	185000	185100	185000	60
481	20230714	124200	8407114000	185000	184800	185000	184800	171
482	20230714	124100	8375493000	184800	184700	184800	184700	84
483	20230714	124000	8359970900	184600	184700	184900	184600	155
484	20230714	123900	8331337200	184700	184600	184700	184600	127
485	20230714	123800	8307881100	184600	184700	184700	184600	55
486	20230714	123700	8297726800	184700	184700	184700	184600	66
487	20230714	123600	8285542700	184700	184600	184700	184600	63
488	20230714	123500	8273911800	184600	184600	184700	184600	49
489	20230714	123400	8264866100	184600	184600	184800	184600	43
490	20230714	123300	8256928000	184600	184700	184700	184500	142
491	20230714	123200	8230707600	184700	184700	184700	184700	30
492	20230714	123100	8225166600	184700	184700	184700	184700	35
493	20230714	123000	8218702100	184800	184700	184800	184700	54
494	20230714	122900	8208727400	184700	184600	184700	184600	89
495	20230714	122800	8192290300	184700	184600	184700	184600	34
496	20230714	122700	8186013700	184600	184500	184600	184500	291
497	20230714	122600	8132320100	184500	184500	184600	184500	67
498	20230714	122500	8119958400	184500	184600	184600	184500	98
499	20230714	122400	8101873300	184600	184500	184600	184500	43
500	20230714	122300	8093936300	184500	184500	184600	184400	157
501	20230714	122200	8064972300	184400	184300	184500	184300	58
502	20230714	122100	8054277800	184300	184300	184300	184300	35
503	20230714	122000	8047827300	184300	184300	184300	184200	81
504	20230714	121900	8032899100	184300	184300	184400	184300	66
505	20230714	121800	8020735000	184400	184400	184400	184300	98
506	20230714	121700	8002670500	184300	184400	184400	184300	57
507	20230714	121600	7992162000	184400	184500	184500	184300	77
508	20230714	121500	7977964900	184500	184500	184500	184400	114
509	20230714	121400	7956942100	184400	184700	184700	184400	42
510	20230714	121300	7949192500	184700	184600	184700	184300	117
511	20230714	121200	7927605100	184600	184600	184600	184600	37
512	20230714	121100	7920774900	184600	184400	184700	184400	44
513	20230714	121000	7912654100	184400	184400	184500	184400	72
514	20230714	120900	7899374300	184400	184200	184500	184200	138
515	20230714	120800	7873942500	184200	184300	184300	184200	157
516	20230714	120700	7845017200	184300	184300	184300	184300	26
517	20230714	120600	7840225400	184300	184600	184600	184300	110
518	20230714	120500	7819930100	184600	184300	184600	184300	76
519	20230714	120400	7805912300	184300	184400	184500	184300	74
520	20230714	120300	7792268400	184400	184400	184400	184400	2
521	20230714	120200	7791899600	184300	184300	184400	184300	74
522	20230714	120100	7778259300	184200	184300	184600	184200	75
523	20230714	120000	7764430400	184400	184300	184500	184300	108
524	20230714	115900	7744519200	184400	184600	184600	184300	42
525	20230714	115800	7736775700	184600	184400	184600	184300	212
526	20230714	115700	7697699200	184400	184400	184500	184400	37
527	20230714	115600	7690875800	184400	184500	184600	184400	73
528	20230714	115500	7677410600	184500	184500	184600	184500	73
529	20230714	115400	7663941600	184500	184400	184700	184400	54
530	20230714	115300	7653979100	184500	184400	184500	184400	49
531	20230714	115200	7644943200	184400	184400	184700	184300	203
532	20230714	115100	7607506400	184300	184300	184300	184200	105
533	20230714	115000	7588158500	184300	184300	184300	184200	83
534	20230714	114900	7572864000	184200	184300	184400	184200	66
535	20230714	114800	7560701700	184300	184300	184400	184300	79
536	20230714	114700	7546140900	184300	184200	184300	184200	40
537	20230714	114600	7538772100	184300	184200	184300	184200	103
538	20230714	114500	7519798100	184200	184300	184300	184200	223
539	20230714	114400	7478705300	184400	184200	184400	184200	45
540	20230714	114300	7470410800	184200	184200	184300	184200	25
541	20230714	114200	7465805500	184200	184300	184300	184200	182
542	20230714	114100	7432273300	184300	184200	184400	184200	77
543	20230714	114000	7418080200	184200	184300	184400	184200	410
544	20230714	113900	7342502800	184300	184200	184300	184200	71
545	20230714	113800	7329422200	184200	184300	184300	184200	59
546	20230714	113700	7318553900	184300	184300	184300	184200	194
547	20230714	113600	7282813000	184300	184200	184300	184200	270
548	20230714	113500	7233052100	184200	184300	184300	184200	76
549	20230714	113400	7219052100	184300	184300	184300	184200	342
550	20230714	113300	7156021600	184300	184300	184400	184300	64
551	20230714	113200	7144224400	184400	184400	184400	184300	407
552	20230714	113100	7069214000	184300	184300	184400	184300	108
553	20230714	113000	7049309400	184300	184300	184400	184300	116
554	20230714	112900	7027928500	184400	184300	184400	184300	273
555	20230714	112800	6977609300	184300	184400	184400	184300	366
556	20230714	112700	6910123500	184400	184500	184600	184400	133
557	20230714	112600	6885584100	184500	184500	184600	184500	63
558	20230714	112500	6873960500	184500	184600	184600	184500	99
559	20230714	112400	6855691700	184500	184600	184600	184500	263
560	20230714	112300	6807158100	184600	184600	184600	184600	67
561	20230714	112200	6794789900	184600	184600	184700	184600	137
562	20230714	112100	6769498700	184600	184600	184600	184600	197
563	20230714	112000	6733132500	184600	184600	184700	184600	99
564	20230714	111900	6714857000	184600	184700	184800	184600	201
565	20230714	111800	6677733300	184700	184800	184800	184700	133
566	20230714	111700	6653158800	184700	184800	184800	184700	127
567	20230714	111600	6629689800	184800	184900	184900	184800	76
568	20230714	111500	6615641600	184900	184800	184900	184800	74
569	20230714	111400	6601965600	184800	184700	184900	184700	78
570	20230714	111300	6587551800	184700	184600	184700	184500	77
571	20230714	111200	6573337200	184600	184500	184600	184500	114
572	20230714	111100	6552297500	184600	184700	184700	184600	168
573	20230714	111000	6521283600	184600	184600	184700	184500	27
574	20230714	110900	6516300700	184600	184500	184600	184500	108
575	20230714	110800	6496364900	184500	184700	184700	184500	195
576	20230714	110700	6460367300	184700	184900	184900	184700	65
577	20230714	110600	6448357600	184900	184500	184900	184500	133
578	20230714	110500	6423788800	184600	184400	184600	184400	51
579	20230714	110400	6414381100	184400	184500	184600	184400	132
580	20230714	110300	6390026400	184600	184400	184600	184300	114
581	20230714	110200	6368997100	184300	184400	184400	184300	82
582	20230714	110100	6353883300	184400	184600	184600	184300	228
583	20230714	110000	6311839500	184500	184600	184600	184500	58
584	20230714	105900	6301138000	184500	184500	184500	184500	14
585	20230714	105800	6298555000	184400	184400	184400	184300	68
586	20230714	105700	6286019400	184400	184300	184600	184300	109
587	20230714	105600	6265920300	184300	184600	184600	184200	229
588	20230714	105500	6223728300	184700	184300	184700	184300	179
589	20230714	105400	6190727200	184300	184600	184600	184300	595
590	20230714	105300	6081049100	184500	184300	184600	184300	92
591	20230714	105200	6064082300	184400	184400	184400	184300	321
592	20230714	105100	6004896400	184500	184500	184600	184400	159
593	20230714	105000	5975561700	184600	184600	184600	184500	108
594	20230714	104900	5955633700	184600	184600	184600	184500	42
595	20230714	104800	5947881500	184600	184900	184900	184600	138
596	20230714	104700	5922398100	184900	184600	184900	184500	457
597	20230714	104600	5838014600	184600	184500	184600	184500	49
598	20230714	104500	5828970600	184500	184600	184700	184500	66
599	20230714	104400	5816792000	184500	184500	184600	184500	193
600	20230714	104300	5781172100	184600	184500	184600	184500	122
601	20230714	104200	5758658600	184500	184600	184600	184500	54
602	20230714	104100	5748694900	184600	184500	184600	184400	137
603	20230714	104000	5723415000	184600	184400	184700	184400	61
604	20230714	103900	5712155600	184300	184300	184400	184300	91
605	20230714	103800	5695382200	184400	184400	184400	184400	28
606	20230714	103700	5690219000	184400	184400	184700	184300	174
607	20230714	103600	5658142200	184400	184700	184700	184300	321
608	20230714	103500	5598940800	184600	184400	184600	184300	26
609	20230714	103400	5594142100	184400	184400	184500	184300	168
610	20230714	103300	5563165500	184300	184300	184600	184300	339
611	20230714	103200	5500652300	184300	184200	184300	184200	26
612	20230714	103100	5495861100	184300	184200	184300	184200	106
613	20230714	103000	5476331000	184200	184300	184300	184200	181
614	20230714	102900	5442980700	184300	184200	184300	184200	29
615	20230714	102800	5437638600	184300	184100	184300	184100	245
616	20230714	102700	5392527100	184200	184100	184200	184100	121
617	20230714	102600	5370249800	184200	184300	184300	184200	160
618	20230714	102500	5340776400	184200	184200	184300	184200	183
619	20230714	102400	5307067300	184200	184500	184500	184200	1051
620	20230714	102300	5113377900	184500	184600	184600	184500	153
621	20230714	102200	5085147400	184600	184700	184700	184500	149
622	20230714	102100	5057644700	184700	184400	184700	184400	146
623	20230714	102000	5030693600	184500	184500	184500	184400	141
624	20230714	101900	5004682700	184400	184500	184600	184400	279
625	20230714	101800	4953213800	184500	184500	184600	184500	693
626	20230714	101700	4825355200	184500	184500	184600	184500	112
627	20230714	101600	4804688900	184600	184800	184800	184600	777
628	20230714	101500	4661206900	184700	184800	184900	184700	128
629	20230714	101400	4637554700	184800	184600	184800	184600	294
630	20230714	101300	4583259900	184600	184700	184700	184600	343
631	20230714	101200	4519941500	184700	184700	184800	184700	446
632	20230714	101100	4437564200	184700	184800	184800	184700	123
633	20230714	101000	4414841000	184800	184800	184900	184800	216
634	20230714	100900	4374924100	184900	184800	184900	184800	103
635	20230714	100800	4355885800	184800	184900	184900	184800	229
636	20230714	100700	4313544300	185000	185000	185000	184900	63
637	20230714	100600	4301894400	184900	185100	185100	184900	264
638	20230714	100500	4253054100	185100	185000	185100	185000	416
639	20230714	100400	4176087100	185100	185100	185100	185000	112
640	20230714	100300	4155359700	185100	185200	185200	185100	144
641	20230714	100200	4128704100	185100	185100	185200	185100	120
642	20230714	100100	4106486500	185200	185100	185200	185100	20
643	20230714	100000	4102783800	184900	185000	185200	184900	82
644	20230714	095900	4087617800	185000	185000	185200	184900	106
645	20230714	095800	4068002200	184800	184800	184800	184800	116
646	20230714	095700	4046565400	184800	184800	184800	184700	124
647	20230714	095600	4023651000	184800	184700	184900	184600	322
648	20230714	095500	3964168600	184800	184900	184900	184700	268
649	20230714	095400	3914647800	184900	185600	185800	184900	8389
650	20230714	095300	2359244700	185700	185800	185800	185700	440
651	20230714	095200	2277531900	185800	185800	185900	185700	180
652	20230714	095100	2244095200	185700	185800	185800	185700	92
653	20230714	095000	2227002200	185800	185800	185800	185700	131
654	20230714	094900	2202671900	185800	185800	185800	185800	166
655	20230714	094800	2171829100	185700	185800	185900	185700	206
656	20230714	094700	2133553300	185800	185700	185800	185700	32
657	20230714	094600	2127608900	185700	185700	185800	185700	103
658	20230714	094500	2108476100	185700	185800	185800	185700	195
659	20230714	094400	2072246500	185900	185700	185900	185700	202
660	20230714	094300	2034717700	185700	185700	185700	185700	118
661	20230714	094200	2012805100	185700	185700	185800	185700	233
662	20230714	094100	1969536800	185800	185700	185800	185700	203
663	20230714	094000	1931838900	185700	185800	185800	185700	95
664	20230714	093900	1914190200	185800	185900	186000	185800	367
665	20230714	093800	1845979300	185900	185900	186000	185900	94
666	20230714	093700	1828502100	186000	186000	186000	185900	172
667	20230714	093600	1796519600	186000	186300	186300	186000	494
668	20230714	093500	1704597900	186200	186200	186200	186200	177
669	20230714	093400	1671640500	186200	186300	186300	186200	298
670	20230714	093300	1616137700	186300	186600	186600	186300	706
671	20230714	093200	1484460300	186700	186700	186700	186600	104
672	20230714	093100	1465044600	186700	186800	186800	186700	203
673	20230714	093000	1427144400	186800	186800	186800	186800	122
674	20230714	092900	1404354800	186800	186900	186900	186800	88
675	20230714	092800	1387916300	186900	186800	186900	186800	182
676	20230714	092700	1353918600	186800	186900	186900	186800	118
677	20230714	092600	1331864900	187000	187100	187100	187000	419
678	20230714	092500	1253506600	187100	187100	187100	187100	107
679	20230714	092400	1233486900	187100	187200	187200	187100	170
680	20230714	092300	1201663900	187200	187500	187500	187200	40
681	20230714	092200	1194168500	187500	187200	187600	187200	231
682	20230714	092100	1150897000	187300	187400	187500	187200	180
683	20230714	092000	1117190200	187600	187600	187600	187200	63
684	20230714	091900	1105385600	187600	187200	187600	187200	163
685	20230714	091800	1074869700	187200	187600	187600	187100	136
686	20230714	091700	1049416300	187300	187300	187300	187200	30
687	20230714	091600	1043798400	187200	188100	188100	187200	163
688	20230714	091500	1013236600	188100	187100	188100	187100	1344
689	20230714	091400	760860700	187600	187100	187600	187000	281
690	20230714	091300	708311300	187100	187700	187700	187100	45
691	20230714	091200	699872200	187600	186900	187700	186800	296
692	20230714	091100	644436500	186900	187000	187000	186900	236
693	20230714	091000	600325500	187000	186600	187100	186600	158
694	20230714	090900	570786000	186800	187200	187400	186600	404
695	20230714	090800	495225700	187200	187600	187700	187200	321
696	20230714	090700	435061100	187300	187100	187700	187100	126
697	20230714	090600	411478400	187100	187100	187200	186500	252
698	20230714	090500	364404900	187300	187800	187800	187300	199
699	20230714	090400	327082400	187700	187800	187900	187500	241
700	20230714	090300	281840400	187700	188000	188000	187600	128
701	20230714	090200	257800400	187900	187100	187900	187000	512
702	20230714	090100	161890500	187100	187100	187800	186500	481
703	20230714	090000	71924200	187400	188000	188000	187400	383