KissMeData/119830/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	200300	2021521320	8890	8890	8890	8890	8678
3	20230714	200200	2021521320	8890	8890	8890	8890	0
4	20230714	200100	2021521320	8890	8890	8890	8890	0
5	20230714	200000	2021521320	8890	8890	8890	8890	0
6	20230714	195900	2021521320	8890	8890	8890	8890	0
7	20230714	195800	2021521320	8890	8890	8890	8890	0
8	20230714	195700	2021521320	8890	8890	8890	8890	0
9	20230714	195600	2021521320	8890	8890	8890	8890	0
10	20230714	195500	2021521320	8890	8890	8890	8890	0
11	20230714	195400	2021521320	8890	8890	8890	8890	0
12	20230714	195300	2021521320	8890	8890	8890	8890	0
13	20230714	195200	2021521320	8890	8890	8890	8890	0
14	20230714	195100	2021521320	8890	8890	8890	8890	0
15	20230714	195000	2021521320	8890	8890	8890	8890	0
16	20230714	194900	2021521320	8890	8890	8890	8890	0
17	20230714	194800	2021521320	8890	8890	8890	8890	0
18	20230714	194700	2021521320	8890	8890	8890	8890	0
19	20230714	194600	2021521320	8890	8890	8890	8890	0
20	20230714	194500	2021521320	8890	8890	8890	8890	0
21	20230714	194400	2021521320	8890	8890	8890	8890	0
22	20230714	194300	2021521320	8890	8890	8890	8890	0
23	20230714	194200	2021521320	8890	8890	8890	8890	0
24	20230714	194100	2021521320	8890	8890	8890	8890	0
25	20230714	194000	2021521320	8890	8890	8890	8890	0
26	20230714	193900	2021521320	8890	8890	8890	8890	0
27	20230714	193800	2021521320	8890	8890	8890	8890	0
28	20230714	193700	2021521320	8890	8890	8890	8890	0
29	20230714	193600	2021521320	8890	8890	8890	8890	0
30	20230714	193500	2021521320	8890	8890	8890	8890	0
31	20230714	193400	2021521320	8890	8890	8890	8890	0
32	20230714	193300	2021521320	8890	8890	8890	8890	8678
33	20230714	193200	2021521320	8890	8890	8890	8890	0
34	20230714	193100	2021521320	8890	8890	8890	8890	0
35	20230714	193000	2021521320	8890	8890	8890	8890	0
36	20230714	192900	2021521320	8890	8890	8890	8890	0
37	20230714	192800	2021521320	8890	8890	8890	8890	0
38	20230714	192700	2021521320	8890	8890	8890	8890	0
39	20230714	192600	2021521320	8890	8890	8890	8890	0
40	20230714	192500	2021521320	8890	8890	8890	8890	0
41	20230714	192400	2021521320	8890	8890	8890	8890	0
42	20230714	192300	2021521320	8890	8890	8890	8890	0
43	20230714	192200	2021521320	8890	8890	8890	8890	0
44	20230714	192100	2021521320	8890	8890	8890	8890	0
45	20230714	192000	2021521320	8890	8890	8890	8890	0
46	20230714	191900	2021521320	8890	8890	8890	8890	0
47	20230714	191800	2021521320	8890	8890	8890	8890	0
48	20230714	191700	2021521320	8890	8890	8890	8890	0
49	20230714	191600	2021521320	8890	8890	8890	8890	0
50	20230714	191500	2021521320	8890	8890	8890	8890	0
51	20230714	191400	2021521320	8890	8890	8890	8890	0
52	20230714	191300	2021521320	8890	8890	8890	8890	0
53	20230714	191200	2021521320	8890	8890	8890	8890	0
54	20230714	191100	2021521320	8890	8890	8890	8890	0
55	20230714	191000	2021521320	8890	8890	8890	8890	0
56	20230714	190900	2021521320	8890	8890	8890	8890	0
57	20230714	190800	2021521320	8890	8890	8890	8890	0
58	20230714	190700	2021521320	8890	8890	8890	8890	0
59	20230714	190600	2021521320	8890	8890	8890	8890	0
60	20230714	190500	2021521320	8890	8890	8890	8890	0
61	20230714	190400	2021521320	8890	8890	8890	8890	0
62	20230714	190300	2021521320	8890	8890	8890	8890	8678
63	20230714	190200	2021521320	8890	8890	8890	8890	0
64	20230714	190100	2021521320	8890	8890	8890	8890	0
65	20230714	190000	2021521320	8890	8890	8890	8890	0
66	20230714	185900	2021521320	8890	8890	8890	8890	0
67	20230714	185800	2021521320	8890	8890	8890	8890	0
68	20230714	185700	2021521320	8890	8890	8890	8890	0
69	20230714	185600	2021521320	8890	8890	8890	8890	0
70	20230714	185500	2021521320	8890	8890	8890	8890	0
71	20230714	185400	2021521320	8890	8890	8890	8890	0
72	20230714	185300	2021521320	8890	8890	8890	8890	0
73	20230714	185200	2021521320	8890	8890	8890	8890	0
74	20230714	185100	2021521320	8890	8890	8890	8890	0
75	20230714	185000	2021521320	8890	8890	8890	8890	0
76	20230714	184900	2021521320	8890	8890	8890	8890	0
77	20230714	184800	2021521320	8890	8890	8890	8890	0
78	20230714	184700	2021521320	8890	8890	8890	8890	0
79	20230714	184600	2021521320	8890	8890	8890	8890	0
80	20230714	184500	2021521320	8890	8890	8890	8890	0
81	20230714	184400	2021521320	8890	8890	8890	8890	0
82	20230714	184300	2021521320	8890	8890	8890	8890	0
83	20230714	184200	2021521320	8890	8890	8890	8890	0
84	20230714	184100	2021521320	8890	8890	8890	8890	0
85	20230714	184000	2021521320	8890	8890	8890	8890	0
86	20230714	183900	2021521320	8890	8890	8890	8890	0
87	20230714	183800	2021521320	8890	8890	8890	8890	0
88	20230714	183700	2021521320	8890	8890	8890	8890	0
89	20230714	183600	2021521320	8890	8890	8890	8890	0
90	20230714	183500	2021521320	8890	8890	8890	8890	0
91	20230714	183400	2021521320	8890	8890	8890	8890	0
92	20230714	183300	2021521320	8890	8890	8890	8890	8678
93	20230714	183200	2021521320	8890	8890	8890	8890	0
94	20230714	183100	2021521320	8890	8890	8890	8890	0
95	20230714	183000	2021521320	8890	8890	8890	8890	0
96	20230714	182900	2021521320	8890	8890	8890	8890	0
97	20230714	182800	2021521320	8890	8890	8890	8890	0
98	20230714	182700	2021521320	8890	8890	8890	8890	0
99	20230714	182600	2021521320	8890	8890	8890	8890	0
100	20230714	182500	2021521320	8890	8890	8890	8890	0
101	20230714	182400	2021521320	8890	8890	8890	8890	0
102	20230714	182300	2021521320	8890	8890	8890	8890	0
103	20230714	182200	2021521320	8890	8890	8890	8890	0
104	20230714	182100	2021521320	8890	8890	8890	8890	0
105	20230714	182000	2021521320	8890	8890	8890	8890	0
106	20230714	181900	2021521320	8890	8890	8890	8890	0
107	20230714	181800	2021521320	8890	8890	8890	8890	0
108	20230714	181700	2021521320	8890	8890	8890	8890	0
109	20230714	181600	2021521320	8890	8890	8890	8890	0
110	20230714	181500	2021521320	8890	8890	8890	8890	0
111	20230714	181400	2021521320	8890	8890	8890	8890	0
112	20230714	181300	2021521320	8890	8890	8890	8890	0
113	20230714	181200	2021521320	8890	8890	8890	8890	0
114	20230714	181100	2021521320	8890	8890	8890	8890	0
115	20230714	181000	2021521320	8890	8890	8890	8890	0
116	20230714	180900	2021521320	8890	8890	8890	8890	0
117	20230714	180800	2021521320	8890	8890	8890	8890	0
118	20230714	180700	2021521320	8890	8890	8890	8890	0
119	20230714	180600	2021521320	8890	8890	8890	8890	0
120	20230714	180500	2021521320	8890	8890	8890	8890	0
121	20230714	180400	2021521320	8890	8890	8890	8890	0
122	20230714	180300	2021521320	8890	8890	8890	8890	8678
123	20230714	180200	2021521320	8890	8890	8890	8890	0
124	20230714	180100	2021521320	8890	8890	8890	8890	0
125	20230714	180000	2021521320	8890	8890	8890	8890	0
126	20230714	175900	2021521320	8890	8890	8890	8890	0
127	20230714	175800	2021521320	8890	8890	8890	8890	0
128	20230714	175700	2021521320	8890	8890	8890	8890	0
129	20230714	175600	2021521320	8890	8890	8890	8890	0
130	20230714	175500	2021521320	8890	8890	8890	8890	0
131	20230714	175400	2021521320	8890	8890	8890	8890	0
132	20230714	175300	2021521320	8890	8890	8890	8890	0
133	20230714	175200	2021521320	8890	8890	8890	8890	0
134	20230714	175100	2021521320	8890	8890	8890	8890	0
135	20230714	175000	2021521320	8890	8890	8890	8890	0
136	20230714	174900	2021521320	8890	8890	8890	8890	0
137	20230714	174800	2021521320	8890	8890	8890	8890	0
138	20230714	174700	2021521320	8890	8890	8890	8890	0
139	20230714	174600	2021521320	8890	8890	8890	8890	0
140	20230714	174500	2021521320	8890	8890	8890	8890	0
141	20230714	174400	2021521320	8890	8890	8890	8890	0
142	20230714	174300	2021521320	8890	8890	8890	8890	0
143	20230714	174200	2021521320	8890	8890	8890	8890	0
144	20230714	174100	2021521320	8890	8890	8890	8890	0
145	20230714	174000	2021521320	8890	8890	8890	8890	0
146	20230714	173900	2021521320	8890	8890	8890	8890	0
147	20230714	173800	2021521320	8890	8890	8890	8890	0
148	20230714	173700	2021521320	8890	8890	8890	8890	0
149	20230714	173600	2021521320	8890	8890	8890	8890	0
150	20230714	173500	2021521320	8890	8890	8890	8890	0
151	20230714	173400	2021521320	8890	8890	8890	8890	0
152	20230714	173300	2021521320	8890	8890	8890	8890	8678
153	20230714	173200	2021521320	8890	8890	8890	8890	0
154	20230714	173100	2021521320	8890	8890	8890	8890	0
155	20230714	173000	2021521320	8890	8890	8890	8890	0
156	20230714	172900	2021521320	8890	8890	8890	8890	0
157	20230714	172800	2021521320	8890	8890	8890	8890	0
158	20230714	172700	2021521320	8890	8890	8890	8890	0
159	20230714	172600	2021521320	8890	8890	8890	8890	0
160	20230714	172500	2021521320	8890	8890	8890	8890	0
161	20230714	172400	2021521320	8890	8890	8890	8890	0
162	20230714	172300	2021521320	8890	8890	8890	8890	0
163	20230714	172200	2021521320	8890	8890	8890	8890	0
164	20230714	172100	2021521320	8890	8890	8890	8890	0
165	20230714	172000	2021521320	8890	8890	8890	8890	0
166	20230714	171900	2021521320	8890	8890	8890	8890	0
167	20230714	171800	2021521320	8890	8890	8890	8890	0
168	20230714	171700	2021521320	8890	8890	8890	8890	0
169	20230714	171600	2021521320	8890	8890	8890	8890	0
170	20230714	171500	2021521320	8890	8890	8890	8890	0
171	20230714	171400	2021521320	8890	8890	8890	8890	0
172	20230714	171300	2021521320	8890	8890	8890	8890	0
173	20230714	171200	2021521320	8890	8890	8890	8890	0
174	20230714	171100	2021521320	8890	8890	8890	8890	0
175	20230714	171000	2021521320	8890	8890	8890	8890	0
176	20230714	170900	2021521320	8890	8890	8890	8890	0
177	20230714	170800	2021521320	8890	8890	8890	8890	0
178	20230714	170700	2021521320	8890	8890	8890	8890	0
179	20230714	170600	2021521320	8890	8890	8890	8890	0
180	20230714	170500	2021521320	8890	8890	8890	8890	0
181	20230714	170400	2021521320	8890	8890	8890	8890	0
182	20230714	170300	2021521320	8890	8890	8890	8890	8678
183	20230714	170200	2021521320	8890	8890	8890	8890	0
184	20230714	170100	2021521320	8890	8890	8890	8890	0
185	20230714	170000	2021521320	8890	8890	8890	8890	0
186	20230714	165900	2021521320	8890	8890	8890	8890	0
187	20230714	165800	2021521320	8890	8890	8890	8890	0
188	20230714	165700	2021521320	8890	8890	8890	8890	0
189	20230714	165600	2021521320	8890	8890	8890	8890	0
190	20230714	165500	2021521320	8890	8890	8890	8890	0
191	20230714	165400	2021521320	8890	8890	8890	8890	0
192	20230714	165300	2021521320	8890	8890	8890	8890	0
193	20230714	165200	2021521320	8890	8890	8890	8890	0
194	20230714	165100	2021521320	8890	8890	8890	8890	0
195	20230714	165000	2021521320	8890	8890	8890	8890	0
196	20230714	164900	2021521320	8890	8890	8890	8890	0
197	20230714	164800	2021521320	8890	8890	8890	8890	0
198	20230714	164700	2021521320	8890	8890	8890	8890	0
199	20230714	164600	2021521320	8890	8890	8890	8890	0
200	20230714	164500	2021521320	8890	8890	8890	8890	0
201	20230714	164400	2021521320	8890	8890	8890	8890	0
202	20230714	164300	2021521320	8890	8890	8890	8890	0
203	20230714	164200	2021521320	8890	8890	8890	8890	0
204	20230714	164100	2021521320	8890	8890	8890	8890	0
205	20230714	164000	2021521320	8890	8890	8890	8890	0
206	20230714	163900	2021521320	8890	8890	8890	8890	0
207	20230714	163800	2021521320	8890	8890	8890	8890	0
208	20230714	163700	2021521320	8890	8890	8890	8890	0
209	20230714	163600	2021521320	8890	8890	8890	8890	0
210	20230714	163500	2021521320	8890	8890	8890	8890	0
211	20230714	163400	2021521320	8890	8890	8890	8890	0
212	20230714	163300	2021521320	8890	8890	8890	8890	8678
213	20230714	163200	2021521320	8890	8890	8890	8890	0
214	20230714	163100	2021521320	8890	8890	8890	8890	0
215	20230714	163000	2021521320	8890	8890	8890	8890	0
216	20230714	162900	2021521320	8890	8890	8890	8890	0
217	20230714	162800	2021521320	8890	8890	8890	8890	0
218	20230714	162700	2021521320	8890	8890	8890	8890	0
219	20230714	162600	2021521320	8890	8890	8890	8890	0
220	20230714	162500	2021521320	8890	8890	8890	8890	0
221	20230714	162400	2021521320	8890	8890	8890	8890	0
222	20230714	162300	2021521320	8890	8890	8890	8890	0
223	20230714	162200	2021521320	8890	8890	8890	8890	0
224	20230714	162100	2021521320	8890	8890	8890	8890	0
225	20230714	162000	2021521320	8890	8890	8890	8890	0
226	20230714	161900	2021521320	8890	8890	8890	8890	0
227	20230714	161800	2021521320	8890	8890	8890	8890	0
228	20230714	161700	2021521320	8890	8890	8890	8890	0
229	20230714	161600	2021521320	8890	8890	8890	8890	0
230	20230714	161500	2021521320	8890	8890	8890	8890	0
231	20230714	161400	2021521320	8890	8890	8890	8890	0
232	20230714	161300	2021521320	8890	8890	8890	8890	0
233	20230714	161200	2021521320	8890	8890	8890	8890	0
234	20230714	161100	2021521320	8890	8890	8890	8890	0
235	20230714	161000	2021521320	8890	8890	8890	8890	0
236	20230714	160900	2021521320	8890	8890	8890	8890	0
237	20230714	160800	2021521320	8890	8890	8890	8890	0
238	20230714	160700	2021521320	8890	8890	8890	8890	0
239	20230714	160600	2021521320	8890	8890	8890	8890	0
240	20230714	160500	2021521320	8890	8890	8890	8890	0
241	20230714	160400	2021521320	8890	8890	8890	8890	0
242	20230714	160300	2021521320	8890	8890	8890	8890	8678
243	20230714	160200	2021521320	8890	8890	8890	8890	0
244	20230714	160100	2021521320	8890	8890	8890	8890	0
245	20230714	160000	2021521320	8890	8890	8890	8890	0
246	20230714	155900	2021521320	8890	8890	8890	8890	0
247	20230714	155800	2021521320	8890	8890	8890	8890	0
248	20230714	155700	2021521320	8890	8890	8890	8890	0
249	20230714	155600	2021521320	8890	8890	8890	8890	0
250	20230714	155500	2021521320	8890	8890	8890	8890	0
251	20230714	155400	2021521320	8890	8890	8890	8890	0
252	20230714	155300	2021521320	8890	8890	8890	8890	0
253	20230714	155200	2021521320	8890	8890	8890	8890	0
254	20230714	155100	2021521320	8890	8890	8890	8890	0
255	20230714	155000	2021521320	8890	8890	8890	8890	0
256	20230714	154900	2021521320	8890	8890	8890	8890	0
257	20230714	154800	2021521320	8890	8890	8890	8890	0
258	20230714	154700	2021521320	8890	8890	8890	8890	0
259	20230714	154600	2021521320	8890	8890	8890	8890	0
260	20230714	154500	2021521320	8890	8890	8890	8890	0
261	20230714	154400	2021521320	8890	8890	8890	8890	0
262	20230714	154300	2021521320	8890	8890	8890	8890	0
263	20230714	154200	2021521320	8890	8890	8890	8890	0
264	20230714	154100	2021521320	8890	8890	8890	8890	0
265	20230714	154000	2021521320	8890	8890	8890	8890	0
266	20230714	153900	2021521320	8890	8890	8890	8890	0
267	20230714	153800	2021521320	8890	8890	8890	8890	0
268	20230714	153700	2021521320	8890	8890	8890	8890	0
269	20230714	153600	2021521320	8890	8890	8890	8890	0
270	20230714	153500	2021521320	8890	8890	8890	8890	0
271	20230714	153400	2021521320	8890	8890	8890	8890	0
272	20230714	153300	2021521320	8890	8890	8890	8890	8678
273	20230714	153200	2021521320	8890	8890	8890	8890	0
274	20230714	153100	2021521320	8890	8890	8890	8890	0
275	20230714	153000	2021521320	8890	8890	8890	8890	8678
276	20230714	152900	1944373900	8910	8910	8910	8910	0
277	20230714	152800	1944373900	8910	8910	8910	8910	0
278	20230714	152700	1944373900	8910	8910	8910	8910	0
279	20230714	152600	1944373900	8910	8910	8910	8910	0
280	20230714	152500	1944373900	8910	8910	8910	8910	0
281	20230714	152400	1944373900	8910	8910	8910	8910	0
282	20230714	152300	1944373900	8910	8910	8910	8910	0
283	20230714	152200	1944373900	8910	8910	8910	8910	0
284	20230714	152100	1944373900	8910	8910	8910	8910	0
285	20230714	152000	1944373900	8910	8910	8910	8910	0
286	20230714	151900	1944373900	8910	8940	9020	8910	4337
287	20230714	151800	1905596080	8950	8950	8980	8950	1886
288	20230714	151700	1888716330	8930	8920	8950	8920	1724
289	20230714	151600	1873325200	8920	8950	8950	8900	4360
290	20230714	151500	1834445630	8950	8980	8980	8950	162
291	20230714	151400	1832993420	8970	8960	8970	8950	1026
292	20230714	151300	1823800610	8950	8940	9000	8930	4228
293	20230714	151200	1786018120	8940	8960	8960	8940	4350
294	20230714	151100	1747067250	8980	9000	9000	8970	1769
295	20230714	151000	1731186340	8990	8980	9000	8980	1091
296	20230714	150900	1721377560	9000	9010	9010	8990	1370
297	20230714	150800	1709045510	9010	9000	9010	9000	847
298	20230714	150700	1701422500	9000	9010	9010	9000	108
299	20230714	150600	1700450420	9010	9000	9010	9000	224
300	20230714	150500	1698434400	9000	9000	9020	9000	6
301	20230714	150400	1698380340	9020	8990	9020	8990	95
302	20230714	150300	1697525280	9030	8990	9030	8990	751
303	20230714	150200	1690743870	9040	9000	9040	8970	629
304	20230714	150100	1685068210	8970	8960	8970	8950	1077
305	20230714	150000	1675412940	8970	8970	8980	8960	1479
306	20230714	145900	1662146360	8980	8980	8980	8980	30
307	20230714	145800	1661876960	8980	9000	9000	8980	1275
308	20230714	145700	1650417270	9000	9000	9000	9000	43
309	20230714	145600	1650030270	9010	9010	9010	9010	0
310	20230714	145500	1650030270	9010	9010	9010	9010	424
311	20230714	145400	1646210030	9010	9010	9010	9010	295
312	20230714	145300	1643552080	9000	9000	9000	9000	255
313	20230714	145200	1641257080	9000	9010	9010	9000	250
314	20230714	145100	1639007030	9010	9010	9010	9000	82
315	20230714	145000	1638269000	9000	9000	9000	9000	599
316	20230714	144900	1632878000	9000	9000	9000	9000	1342
317	20230714	144800	1620800000	9000	9000	9000	9000	20
318	20230714	144700	1620620000	9000	9000	9000	9000	30
319	20230714	144600	1620350000	9000	9000	9000	9000	5
320	20230714	144500	1620305000	8990	9000	9000	8990	44
321	20230714	144400	1619909400	8990	8990	8990	8990	0
322	20230714	144300	1619909400	8990	8990	8990	8990	50
323	20230714	144200	1619459900	8980	8980	8980	8980	0
324	20230714	144100	1619459900	8980	8980	8980	8980	0
325	20230714	144000	1619459900	8980	8980	8990	8980	944
326	20230714	143900	1610982580	9010	8970	9010	8970	185
327	20230714	143800	1609322850	8960	8970	8970	8960	11
328	20230714	143700	1609224190	8970	9000	9000	8960	4718
329	20230714	143600	1566856410	9010	9020	9020	9010	202
330	20230714	143500	1565036370	9000	9020	9020	9000	5613
331	20230714	143400	1514491220	9020	9030	9030	9020	1197
332	20230714	143300	1503684940	9040	9040	9040	9040	98
333	20230714	143200	1502799020	9040	9040	9040	9040	0
334	20230714	143100	1502799020	9040	9040	9040	9040	50
335	20230714	143000	1502347020	9040	9040	9040	9040	15
336	20230714	142900	1502211420	9040	9040	9040	9040	100
337	20230714	142800	1501307420	9040	9040	9040	9040	10
338	20230714	142700	1501217020	9030	9030	9030	9030	40
339	20230714	142600	1500855820	9030	9030	9030	9030	446
340	20230714	142500	1496828440	9040	9040	9040	9040	5
341	20230714	142400	1496783240	9040	9040	9040	9040	1
342	20230714	142300	1496774200	9040	9020	9040	9020	101
343	20230714	142200	1495862780	9020	9020	9020	9020	191
344	20230714	142100	1494139960	9040	9040	9040	9040	100
345	20230714	142000	1493235960	9040	9040	9040	9040	100
346	20230714	141900	1492331960	9040	9020	9040	9020	255
347	20230714	141800	1490027860	9020	9020	9020	9020	1748
348	20230714	141700	1474260900	9020	9030	9030	9020	206
349	20230714	141600	1472401270	9030	9040	9040	9030	795
350	20230714	141500	1465222410	9040	9040	9040	9040	0
351	20230714	141400	1465222410	9040	9040	9040	9040	54
352	20230714	141300	1464734250	9040	9040	9040	9040	100
353	20230714	141200	1463830250	9030	9030	9030	9030	611
354	20230714	141100	1458312920	9030	9040	9040	9030	210
355	20230714	141000	1456415520	9030	9030	9030	9030	359
356	20230714	140900	1453173750	9040	9030	9040	9030	172
357	20230714	140800	1451619590	9040	9030	9040	9030	700
358	20230714	140700	1445292450	9040	9030	9040	9030	1283
359	20230714	140600	1433705960	9030	9030	9030	9030	403
360	20230714	140500	1430066870	9030	9030	9030	9030	450
361	20230714	140400	1426003370	9030	9040	9040	9030	217
362	20230714	140300	1424043800	9040	9040	9040	9030	94
363	20230714	140200	1423194070	9040	9040	9040	9040	0
364	20230714	140100	1423194070	9040	9040	9040	9040	11
365	20230714	140000	1423094630	9050	9050	9050	9050	4
366	20230714	135900	1423058430	9050	9030	9050	9030	1755
367	20230714	135800	1407210740	9040	9040	9040	9040	3
368	20230714	135700	1407183620	9040	9050	9050	9040	529
369	20230714	135600	1402400900	9060	9060	9060	9060	0
370	20230714	135500	1402400900	9060	9060	9060	9060	1
371	20230714	135400	1402391840	9060	9060	9060	9060	5
372	20230714	135300	1402346540	9040	9060	9060	9040	602
373	20230714	135200	1396900740	9060	9060	9060	9060	10
374	20230714	135100	1396810140	9060	9060	9060	9060	380
375	20230714	135000	1393367340	9050	9050	9050	9050	0
376	20230714	134900	1393367340	9050	9050	9050	9050	459
377	20230714	134800	1389213390	9060	9050	9060	9050	209
378	20230714	134700	1387321840	9050	9050	9050	9050	0
379	20230714	134600	1387321840	9050	9050	9050	9050	0
380	20230714	134500	1387321840	9050	9050	9050	9050	0
381	20230714	134400	1387321840	9050	9050	9050	9050	1
382	20230714	134300	1387312790	9050	9050	9050	9050	0
383	20230714	134200	1387312790	9050	9050	9050	9050	0
384	20230714	134100	1387312790	9050	9050	9050	9050	10
385	20230714	134000	1387222290	9040	9050	9050	9040	118
386	20230714	133900	1386155560	9050	9050	9050	9050	109
387	20230714	133800	1385169110	9050	9050	9050	9050	0
388	20230714	133700	1385169110	9050	9050	9050	9050	26
389	20230714	133600	1384933810	9050	9050	9050	9050	0
390	20230714	133500	1384933810	9050	9060	9060	9050	203
391	20230714	133400	1383096630	9050	9040	9050	9040	359
392	20230714	133300	1379848680	9040	9040	9040	9040	0
393	20230714	133200	1379848680	9040	9040	9040	9040	550
394	20230714	133100	1374876680	9050	9050	9050	9050	0
395	20230714	133000	1374876680	9050	9050	9050	9050	0
396	20230714	132900	1374876680	9050	9050	9050	9050	50
397	20230714	132800	1374424180	9050	9050	9050	9050	37
398	20230714	132700	1374089330	9050	9050	9050	9050	692
399	20230714	132600	1367826730	9060	9060	9060	9060	0
400	20230714	132500	1367826730	9060	9060	9060	9050	191
401	20230714	132400	1366097270	9060	9070	9070	9060	103
402	20230714	132300	1365164060	9070	9070	9070	9070	10
403	20230714	132200	1365073360	9060	9070	9070	9060	301
404	20230714	132100	1362345290	9070	9070	9070	9070	0
405	20230714	132000	1362345290	9070	9070	9070	9070	53
406	20230714	131900	1361864580	9070	9070	9070	9060	131
407	20230714	131800	1360676880	9080	9080	9080	9080	0
408	20230714	131700	1360676880	9080	9080	9080	9080	10
409	20230714	131600	1360586080	9070	9070	9070	9070	129
410	20230714	131500	1359416050	9070	9070	9070	9070	3
411	20230714	131400	1359388840	9070	9070	9070	9070	120
412	20230714	131300	1358300440	9080	9080	9080	9080	0
413	20230714	131200	1358300440	9080	9070	9080	9070	281
414	20230714	131100	1355751760	9070	9070	9070	9070	202
415	20230714	131000	1353919620	9070	9070	9070	9070	0
416	20230714	130900	1353919620	9070	9060	9070	9060	1204
417	20230714	130800	1343001330	9060	9060	9060	9060	0
418	20230714	130700	1343001330	9060	9060	9060	9060	0
419	20230714	130600	1343001330	9060	9050	9060	9050	52
420	20230714	130500	1342530720	9050	9050	9050	9050	1
421	20230714	130400	1342521670	9050	9060	9060	9050	894
422	20230714	130300	1334430930	9060	9080	9080	9060	426
423	20230714	130200	1330570710	9080	9080	9080	9080	10
424	20230714	130100	1330479910	9070	9080	9080	9070	304
425	20230714	130000	1327719620	9070	9070	9070	9070	20
426	20230714	125900	1327538220	9080	9060	9080	9060	223
427	20230714	125800	1325517820	9060	9060	9060	9060	24
428	20230714	125700	1325300380	9050	9040	9050	9040	227
429	20230714	125600	1323247500	9040	9040	9040	9040	0
430	20230714	125500	1323247500	9040	9040	9040	9040	10
431	20230714	125400	1323157100	9040	9030	9040	9020	506
432	20230714	125300	1318589380	9040	9040	9040	9040	0
433	20230714	125200	1318589380	9040	9040	9040	9040	0
434	20230714	125100	1318589380	9040	9040	9040	9040	3
435	20230714	125000	1318562260	9020	9030	9030	9020	268
436	20230714	124900	1316144220	9030	9040	9040	9030	300
437	20230714	124800	1313435210	9050	9050	9050	9050	93
438	20230714	124700	1312593560	9050	9060	9060	9040	54
439	20230714	124600	1312105020	9060	9080	9080	9040	503
440	20230714	124500	1307557540	9080	9080	9080	9060	541
441	20230714	124400	1302650550	9080	9080	9080	9070	401
442	20230714	124300	1299009480	9080	9080	9080	9080	0
443	20230714	124200	1299009480	9080	9060	9080	9050	667
444	20230714	124100	1292966440	9060	9060	9060	9060	337
445	20230714	124000	1289913220	9060	9060	9060	9060	1
446	20230714	123900	1289904160	9050	9050	9050	9050	1
447	20230714	123800	1289895110	9060	9060	9060	9060	1
448	20230714	123700	1289886050	9050	9050	9050	9050	2
449	20230714	123600	1289867950	9060	9060	9060	9050	5
450	20230714	123500	1289822680	9050	9030	9060	9030	632
451	20230714	123400	1284112290	9030	9020	9030	9010	740
452	20230714	123300	1277442620	9030	9030	9030	9000	7252
453	20230714	123200	1212117710	9030	9030	9030	9030	48
454	20230714	123100	1211684270	9040	9040	9040	9040	1
455	20230714	123000	1211675230	9020	9040	9040	9020	426
456	20230714	122900	1207829090	9020	9020	9030	9010	845
457	20230714	122800	1200210060	9040	9030	9040	9030	24
458	20230714	122700	1199993330	9030	9030	9030	9020	453
459	20230714	122600	1195904380	9030	9030	9030	9030	1
460	20230714	122500	1195895350	9040	9050	9050	9040	51
461	20230714	122400	1195434300	9090	9090	9090	9090	0
462	20230714	122300	1195434300	9090	9090	9090	9090	0
463	20230714	122200	1195434300	9090	9020	9090	9010	2627
464	20230714	122100	1171756390	9020	9050	9050	9020	1000
465	20230714	122000	1162729870	9060	9060	9060	9060	1
466	20230714	121900	1162720810	9060	9060	9060	9060	1
467	20230714	121800	1162711750	9060	9060	9060	9060	7
468	20230714	121700	1162648330	9060	9060	9060	9060	59
469	20230714	121600	1162113790	9060	9060	9060	9060	66
470	20230714	121500	1161515830	9060	9060	9060	9060	90
471	20230714	121400	1160700430	9060	9070	9070	9060	432
472	20230714	121300	1156785200	9070	9070	9070	9070	432
473	20230714	121200	1152866960	9110	9090	9110	9090	2
474	20230714	121100	1152848760	9080	9080	9080	9080	0
475	20230714	121000	1152848760	9080	9080	9100	9080	1054
476	20230714	120900	1143278400	9070	9070	9070	9070	0
477	20230714	120800	1143278400	9070	9070	9070	9070	0
478	20230714	120700	1143278400	9070	9080	9080	9070	3
479	20230714	120600	1143251180	9080	9070	9080	9070	67
480	20230714	120500	1142642830	9070	9070	9070	9070	13
481	20230714	120400	1142524920	9070	9050	9070	9040	811
482	20230714	120300	1135184420	9030	9060	9060	9030	4128
483	20230714	120200	1097893460	9070	9080	9080	9070	321
484	20230714	120100	1094981890	9080	9090	9090	9080	209
485	20230714	120000	1093084160	9090	9090	9090	9090	5
486	20230714	115900	1093038710	9090	9090	9090	9090	0
487	20230714	115800	1093038710	9090	9090	9090	9090	0
488	20230714	115700	1093038710	9090	9090	9090	9090	108
489	20230714	115600	1092056990	9090	9090	9090	9090	0
490	20230714	115500	1092056990	9090	9090	9090	9090	72
491	20230714	115400	1091402510	9100	9100	9100	9100	1
492	20230714	115300	1091393410	9090	9090	9090	9090	227
493	20230714	115200	1089329980	9120	9120	9120	9120	0
494	20230714	115100	1089329980	9120	9120	9120	9120	0
495	20230714	115000	1089329980	9120	9120	9120	9120	1
496	20230714	114900	1089320860	9090	9090	9090	9090	0
497	20230714	114800	1089320860	9090	9090	9090	9090	11
498	20230714	114700	1089220870	9150	9160	9160	9090	153
499	20230714	114600	1087828600	9160	9160	9160	9160	0
500	20230714	114500	1087828600	9160	9160	9160	9160	3
501	20230714	114400	1087801120	9180	9180	9180	9180	0
502	20230714	114300	1087801120	9180	9140	9180	9140	770
503	20230714	114200	1080753420	9070	9040	9070	9040	1210
504	20230714	114100	1069794650	9070	9130	9130	9040	6536
505	20230714	114000	1010474550	9140	9130	9140	9130	84
506	20230714	113900	1009707620	9140	9140	9140	9140	134
507	20230714	113800	1008482860	9150	9150	9150	9150	90
508	20230714	113700	1007659360	9150	9150	9150	9150	46
509	20230714	113600	1007238460	9140	9140	9140	9140	175
510	20230714	113500	1005638960	9140	9140	9140	9140	1
511	20230714	113400	1005629820	9130	9150	9150	9130	1013
512	20230714	113300	996374890	9150	9150	9150	9150	0
513	20230714	113200	996374890	9150	9150	9150	9150	0
514	20230714	113100	996374890	9150	9150	9150	9150	89
515	20230714	113000	995560540	9150	9150	9150	9150	0
516	20230714	112900	995560540	9150	9200	9200	9150	4
517	20230714	112800	995523890	9160	9160	9160	9160	306
518	20230714	112700	992720930	9200	9140	9200	9140	256
519	20230714	112600	990379730	9140	9140	9140	9130	47
520	20230714	112500	989950240	9130	9130	9130	9130	144
521	20230714	112400	988635520	9120	9110	9120	9110	196
522	20230714	112300	986848460	9100	9100	9100	9100	0
523	20230714	112200	986848460	9100	9200	9200	9010	8527
524	20230714	112100	909317100	9220	9210	9220	9210	1248
525	20230714	112000	897810590	9210	9190	9210	9180	214
526	20230714	111900	895846000	9220	9180	9220	9180	66
527	20230714	111800	895240080	9220	9220	9220	9220	0
528	20230714	111700	895240080	9220	9170	9220	9170	145
529	20230714	111600	893910330	9170	9160	9220	9160	257
530	20230714	111500	891555990	9160	9180	9180	9160	217
531	20230714	111400	889568250	9220	9220	9220	9220	0
532	20230714	111300	889568250	9220	9220	9220	9220	0
533	20230714	111200	889568250	9220	9200	9220	9180	266
534	20230714	111100	887122330	9220	9160	9220	9160	98
535	20230714	111000	886224590	9160	9160	9160	9160	7
536	20230714	110900	886160470	9230	9230	9230	9230	1
537	20230714	110800	886151240	9160	9160	9160	9150	1697
538	20230714	110700	870618900	9170	9170	9170	9170	2
539	20230714	110600	870600560	9170	9180	9180	9170	1430
540	20230714	110500	857480810	9180	9190	9190	9180	1274
541	20230714	110400	845780480	9200	9210	9210	9200	3615
542	20230714	110300	812506380	9230	9240	9240	9230	1182
543	20230714	110200	801596370	9240	9250	9250	9240	395
544	20230714	110100	797942680	9260	9260	9260	9260	100
545	20230714	110000	797016680	9260	9250	9260	9250	321
546	20230714	105900	794047390	9250	9250	9250	9250	10
547	20230714	105800	793954890	9250	9250	9250	9250	550
548	20230714	105700	788867390	9250	9250	9250	9250	0
549	20230714	105600	788867390	9250	9250	9250	9250	0
550	20230714	105500	788867390	9250	9250	9250	9250	1
551	20230714	105400	788858140	9250	9250	9250	9250	0
552	20230714	105300	788858140	9250	9250	9250	9250	0
553	20230714	105200	788858140	9250	9250	9250	9250	11
554	20230714	105100	788756390	9250	9250	9250	9250	0
555	20230714	105000	788756390	9250	9250	9250	9250	0
556	20230714	104900	788756390	9250	9210	9250	9210	97
557	20230714	104800	787862980	9250	9250	9250	9250	0
558	20230714	104700	787862980	9250	9250	9250	9210	23
559	20230714	104600	787651070	9230	9230	9230	9230	500
560	20230714	104500	783036070	9230	9210	9230	9210	241
561	20230714	104400	780816440	9210	9210	9210	9210	20
562	20230714	104300	780632240	9210	9210	9210	9210	31
563	20230714	104200	780346730	9200	9210	9210	9200	66
564	20230714	104100	779739520	9200	9200	9200	9200	0
565	20230714	104000	779739520	9200	9200	9200	9200	525
566	20230714	103900	774909520	9200	9200	9200	9200	56
567	20230714	103800	774394320	9200	9200	9200	9200	10
568	20230714	103700	774302320	9210	9210	9210	9200	122
569	20230714	103600	773179700	9200	9180	9200	9180	991
570	20230714	103500	764066940	9170	9170	9170	9170	265
571	20230714	103400	761636890	9160	9160	9160	9150	552
572	20230714	103300	756581090	9160	9160	9160	9160	722
573	20230714	103200	749967570	9160	9160	9160	9160	2
574	20230714	103100	749949250	9160	9160	9160	9160	20
575	20230714	103000	749766050	9160	9150	9160	9150	100
576	20230714	102900	748851000	9160	9160	9160	9160	1
577	20230714	102800	748841840	9150	9150	9150	9150	0
578	20230714	102700	748841840	9150	9150	9150	9150	1084
579	20230714	102600	738923240	9160	9160	9160	9160	0
580	20230714	102500	738923240	9160	9160	9160	9160	0
581	20230714	102400	738923240	9160	9160	9160	9160	262
582	20230714	102300	736523320	9160	9160	9160	9160	100
583	20230714	102200	735607320	9150	9150	9150	9150	75
584	20230714	102100	734921070	9160	9160	9160	9160	15
585	20230714	102000	734783670	9160	9160	9170	9160	335
586	20230714	101900	731714970	9160	9160	9160	9160	60
587	20230714	101800	731165370	9150	9160	9160	9150	110
588	20230714	101700	730158770	9160	9160	9160	9150	750
589	20230714	101600	723295100	9160	9160	9160	9160	36
590	20230714	101500	722965340	9160	9160	9160	9160	155
591	20230714	101400	721545540	9160	9150	9160	9150	354
592	20230714	101300	718305100	9150	9130	9150	9130	387
593	20230714	101200	714770210	9130	9130	9130	9130	232
594	20230714	101100	712652050	9130	9090	9130	9090	771
595	20230714	101000	705632990	9090	9090	9090	9090	5
596	20230714	100900	705587540	9080	9100	9100	9080	98
597	20230714	100800	704697600	9070	9070	9070	9070	0
598	20230714	100700	704697600	9070	9070	9100	9050	2701
599	20230714	100600	680228840	9070	9070	9070	9070	269
600	20230714	100500	677789010	9070	9080	9080	9070	1342
601	20230714	100400	665613070	9080	9080	9080	9080	62
602	20230714	100300	665050110	9100	9080	9100	9080	166
603	20230714	100200	663540830	9100	9100	9100	9070	265
604	20230714	100100	661136830	9100	9100	9100	9100	300
605	20230714	100000	658406830	9100	9100	9100	9100	312
606	20230714	095900	655567630	9070	9070	9070	9070	0
607	20230714	095800	655567630	9070	9070	9070	9070	841
608	20230714	095700	647939760	9070	9070	9070	9070	6
609	20230714	095600	647885340	9070	9070	9070	9070	488
610	20230714	095500	643459180	9070	9090	9090	9070	1340
611	20230714	095400	631294400	9100	9110	9110	9100	1737
612	20230714	095300	615487120	9110	9110	9120	9100	1117
613	20230714	095200	605315810	9120	9120	9120	9110	365
614	20230714	095100	601989400	9120	9120	9120	9120	403
615	20230714	095000	598314040	9130	9130	9130	9130	25
616	20230714	094900	598085790	9130	9140	9140	9130	18
617	20230714	094800	597921430	9130	9130	9130	9130	8
618	20230714	094700	597848390	9130	9180	9180	9130	68
619	20230714	094600	597227400	9180	9190	9190	9180	11
620	20230714	094500	597126410	9120	9110	9120	9110	263
621	20230714	094400	594728360	9100	9100	9120	9090	2428
622	20230714	094300	572636280	9100	9090	9100	9090	641
623	20230714	094200	566805820	9100	9100	9100	9080	437
624	20230714	094100	562836340	9140	9140	9140	9070	1054
625	20230714	094000	553206000	9100	9130	9140	9100	3531
626	20230714	093900	521010880	9140	9160	9160	9130	3552
627	20230714	093800	488568480	9160	9150	9160	9150	553
628	20230714	093700	483508150	9150	9160	9160	9150	647
629	20230714	093600	477585110	9160	9180	9180	9160	2160
630	20230714	093500	457788950	9180	9190	9190	9180	2155
631	20230714	093400	438000700	9190	9210	9210	9190	792
632	20230714	093300	430720190	9210	9200	9210	9190	706
633	20230714	093200	424229930	9180	9220	9220	9180	1001
634	20230714	093100	415037710	9180	9190	9190	9180	3600
635	20230714	093000	381983340	9190	9210	9220	9190	1045
636	20230714	092900	372365230	9220	9220	9220	9220	10
637	20230714	092800	372273030	9210	9230	9230	9210	310
638	20230714	092700	369415200	9230	9230	9230	9230	406
639	20230714	092600	365667820	9230	9230	9230	9230	329
640	20230714	092500	362631150	9260	9260	9260	9260	2
641	20230714	092400	362612630	9260	9230	9260	9230	738
642	20230714	092300	355800830	9230	9230	9230	9230	11
643	20230714	092200	355699300	9230	9240	9240	9230	1104
644	20230714	092100	345503380	9240	9260	9260	9240	983
645	20230714	092000	336405580	9260	9260	9260	9260	21
646	20230714	091900	336211120	9260	9260	9260	9260	0
647	20230714	091800	336211120	9260	9230	9260	9210	203
648	20230714	091700	334339940	9260	9220	9260	9220	347
649	20230714	091600	331136600	9220	9220	9220	9210	155
650	20230714	091500	329707750	9220	9210	9230	9210	27
651	20230714	091400	329459000	9200	9210	9220	9190	1582
652	20230714	091300	314903250	9220	9230	9250	9210	1245
653	20230714	091200	303425640	9210	9200	9220	9160	6629
654	20230714	091100	242516720	9200	9270	9270	9200	7158
655	20230714	091000	176473360	9270	9250	9270	9250	49
656	20230714	090900	176020080	9240	9230	9240	9230	98
657	20230714	090800	175115020	9230	9230	9230	9220	1722
658	20230714	090700	159232720	9230	9230	9240	9220	324
659	20230714	090600	156243670	9220	9230	9230	9220	850
660	20230714	090500	148406460	9220	9280	9310	9220	4226
661	20230714	090400	109273430	9230	9250	9280	9230	2449
662	20230714	090300	86631560	9250	9360	9360	9250	6464
663	20230714	090200	26222930	9360	9370	9370	9360	996
664	20230714	090100	16900300	9370	9450	9450	9360	739
665	20230714	090000	9954650	9390	9380	9490	9380	1061