KissMeData/214260/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	202300	329584990	19910	19910	19910	19910	611
3	20230714	202200	329584990	19910	19910	19910	19910	0
4	20230714	202100	329584990	19910	19910	19910	19910	0
5	20230714	202000	329584990	19910	19910	19910	19910	0
6	20230714	201900	329584990	19910	19910	19910	19910	0
7	20230714	201800	329584990	19910	19910	19910	19910	0
8	20230714	201700	329584990	19910	19910	19910	19910	0
9	20230714	201600	329584990	19910	19910	19910	19910	0
10	20230714	201500	329584990	19910	19910	19910	19910	0
11	20230714	201400	329584990	19910	19910	19910	19910	0
12	20230714	201300	329584990	19910	19910	19910	19910	0
13	20230714	201200	329584990	19910	19910	19910	19910	0
14	20230714	201100	329584990	19910	19910	19910	19910	0
15	20230714	201000	329584990	19910	19910	19910	19910	0
16	20230714	200900	329584990	19910	19910	19910	19910	0
17	20230714	200800	329584990	19910	19910	19910	19910	0
18	20230714	200700	329584990	19910	19910	19910	19910	0
19	20230714	200600	329584990	19910	19910	19910	19910	0
20	20230714	200500	329584990	19910	19910	19910	19910	0
21	20230714	200400	329584990	19910	19910	19910	19910	0
22	20230714	200300	329584990	19910	19910	19910	19910	0
23	20230714	200200	329584990	19910	19910	19910	19910	0
24	20230714	200100	329584990	19910	19910	19910	19910	0
25	20230714	200000	329584990	19910	19910	19910	19910	0
26	20230714	195900	329584990	19910	19910	19910	19910	0
27	20230714	195800	329584990	19910	19910	19910	19910	0
28	20230714	195700	329584990	19910	19910	19910	19910	0
29	20230714	195600	329584990	19910	19910	19910	19910	0
30	20230714	195500	329584990	19910	19910	19910	19910	0
31	20230714	195400	329584990	19910	19910	19910	19910	0
32	20230714	195300	329584990	19910	19910	19910	19910	611
33	20230714	195200	329584990	19910	19910	19910	19910	0
34	20230714	195100	329584990	19910	19910	19910	19910	0
35	20230714	195000	329584990	19910	19910	19910	19910	0
36	20230714	194900	329584990	19910	19910	19910	19910	0
37	20230714	194800	329584990	19910	19910	19910	19910	0
38	20230714	194700	329584990	19910	19910	19910	19910	0
39	20230714	194600	329584990	19910	19910	19910	19910	0
40	20230714	194500	329584990	19910	19910	19910	19910	0
41	20230714	194400	329584990	19910	19910	19910	19910	0
42	20230714	194300	329584990	19910	19910	19910	19910	0
43	20230714	194200	329584990	19910	19910	19910	19910	0
44	20230714	194100	329584990	19910	19910	19910	19910	0
45	20230714	194000	329584990	19910	19910	19910	19910	0
46	20230714	193900	329584990	19910	19910	19910	19910	0
47	20230714	193800	329584990	19910	19910	19910	19910	0
48	20230714	193700	329584990	19910	19910	19910	19910	0
49	20230714	193600	329584990	19910	19910	19910	19910	0
50	20230714	193500	329584990	19910	19910	19910	19910	0
51	20230714	193400	329584990	19910	19910	19910	19910	0
52	20230714	193300	329584990	19910	19910	19910	19910	0
53	20230714	193200	329584990	19910	19910	19910	19910	0
54	20230714	193100	329584990	19910	19910	19910	19910	0
55	20230714	193000	329584990	19910	19910	19910	19910	0
56	20230714	192900	329584990	19910	19910	19910	19910	0
57	20230714	192800	329584990	19910	19910	19910	19910	0
58	20230714	192700	329584990	19910	19910	19910	19910	0
59	20230714	192600	329584990	19910	19910	19910	19910	0
60	20230714	192500	329584990	19910	19910	19910	19910	0
61	20230714	192400	329584990	19910	19910	19910	19910	0
62	20230714	192300	329584990	19910	19910	19910	19910	611
63	20230714	192200	329584990	19910	19910	19910	19910	0
64	20230714	192100	329584990	19910	19910	19910	19910	0
65	20230714	192000	329584990	19910	19910	19910	19910	0
66	20230714	191900	329584990	19910	19910	19910	19910	0
67	20230714	191800	329584990	19910	19910	19910	19910	0
68	20230714	191700	329584990	19910	19910	19910	19910	0
69	20230714	191600	329584990	19910	19910	19910	19910	0
70	20230714	191500	329584990	19910	19910	19910	19910	0
71	20230714	191400	329584990	19910	19910	19910	19910	0
72	20230714	191300	329584990	19910	19910	19910	19910	0
73	20230714	191200	329584990	19910	19910	19910	19910	0
74	20230714	191100	329584990	19910	19910	19910	19910	0
75	20230714	191000	329584990	19910	19910	19910	19910	0
76	20230714	190900	329584990	19910	19910	19910	19910	0
77	20230714	190800	329584990	19910	19910	19910	19910	0
78	20230714	190700	329584990	19910	19910	19910	19910	0
79	20230714	190600	329584990	19910	19910	19910	19910	0
80	20230714	190500	329584990	19910	19910	19910	19910	0
81	20230714	190400	329584990	19910	19910	19910	19910	0
82	20230714	190300	329584990	19910	19910	19910	19910	0
83	20230714	190200	329584990	19910	19910	19910	19910	0
84	20230714	190100	329584990	19910	19910	19910	19910	0
85	20230714	190000	329584990	19910	19910	19910	19910	0
86	20230714	185900	329584990	19910	19910	19910	19910	0
87	20230714	185800	329584990	19910	19910	19910	19910	0
88	20230714	185700	329584990	19910	19910	19910	19910	0
89	20230714	185600	329584990	19910	19910	19910	19910	0
90	20230714	185500	329584990	19910	19910	19910	19910	0
91	20230714	185400	329584990	19910	19910	19910	19910	0
92	20230714	185300	329584990	19910	19910	19910	19910	611
93	20230714	185200	329584990	19910	19910	19910	19910	0
94	20230714	185100	329584990	19910	19910	19910	19910	0
95	20230714	185000	329584990	19910	19910	19910	19910	0
96	20230714	184900	329584990	19910	19910	19910	19910	0
97	20230714	184800	329584990	19910	19910	19910	19910	0
98	20230714	184700	329584990	19910	19910	19910	19910	0
99	20230714	184600	329584990	19910	19910	19910	19910	0
100	20230714	184500	329584990	19910	19910	19910	19910	0
101	20230714	184400	329584990	19910	19910	19910	19910	0
102	20230714	184300	329584990	19910	19910	19910	19910	0
103	20230714	184200	329584990	19910	19910	19910	19910	0
104	20230714	184100	329584990	19910	19910	19910	19910	0
105	20230714	184000	329584990	19910	19910	19910	19910	0
106	20230714	183900	329584990	19910	19910	19910	19910	0
107	20230714	183800	329584990	19910	19910	19910	19910	0
108	20230714	183700	329584990	19910	19910	19910	19910	0
109	20230714	183600	329584990	19910	19910	19910	19910	0
110	20230714	183500	329584990	19910	19910	19910	19910	0
111	20230714	183400	329584990	19910	19910	19910	19910	0
112	20230714	183300	329584990	19910	19910	19910	19910	0
113	20230714	183200	329584990	19910	19910	19910	19910	0
114	20230714	183100	329584990	19910	19910	19910	19910	0
115	20230714	183000	329584990	19910	19910	19910	19910	0
116	20230714	182900	329584990	19910	19910	19910	19910	0
117	20230714	182800	329584990	19910	19910	19910	19910	0
118	20230714	182700	329584990	19910	19910	19910	19910	0
119	20230714	182600	329584990	19910	19910	19910	19910	0
120	20230714	182500	329584990	19910	19910	19910	19910	0
121	20230714	182400	329584990	19910	19910	19910	19910	0
122	20230714	182300	329584990	19910	19910	19910	19910	611
123	20230714	182200	329584990	19910	19910	19910	19910	0
124	20230714	182100	329584990	19910	19910	19910	19910	0
125	20230714	182000	329584990	19910	19910	19910	19910	0
126	20230714	181900	329584990	19910	19910	19910	19910	0
127	20230714	181800	329584990	19910	19910	19910	19910	0
128	20230714	181700	329584990	19910	19910	19910	19910	0
129	20230714	181600	329584990	19910	19910	19910	19910	0
130	20230714	181500	329584990	19910	19910	19910	19910	0
131	20230714	181400	329584990	19910	19910	19910	19910	0
132	20230714	181300	329584990	19910	19910	19910	19910	0
133	20230714	181200	329584990	19910	19910	19910	19910	0
134	20230714	181100	329584990	19910	19910	19910	19910	0
135	20230714	181000	329584990	19910	19910	19910	19910	0
136	20230714	180900	329584990	19910	19910	19910	19910	0
137	20230714	180800	329584990	19910	19910	19910	19910	0
138	20230714	180700	329584990	19910	19910	19910	19910	0
139	20230714	180600	329584990	19910	19910	19910	19910	0
140	20230714	180500	329584990	19910	19910	19910	19910	0
141	20230714	180400	329584990	19910	19910	19910	19910	0
142	20230714	180300	329584990	19910	19910	19910	19910	0
143	20230714	180200	329584990	19910	19910	19910	19910	0
144	20230714	180100	329584990	19910	19910	19910	19910	0
145	20230714	180000	329584990	19910	19910	19910	19910	0
146	20230714	175900	329584990	19910	19910	19910	19910	0
147	20230714	175800	329584990	19910	19910	19910	19910	0
148	20230714	175700	329584990	19910	19910	19910	19910	0
149	20230714	175600	329584990	19910	19910	19910	19910	0
150	20230714	175500	329584990	19910	19910	19910	19910	0
151	20230714	175400	329584990	19910	19910	19910	19910	0
152	20230714	175300	329584990	19910	19910	19910	19910	611
153	20230714	175200	329584990	19910	19910	19910	19910	0
154	20230714	175100	329584990	19910	19910	19910	19910	0
155	20230714	175000	329584990	19910	19910	19910	19910	0
156	20230714	174900	329584990	19910	19910	19910	19910	0
157	20230714	174800	329584990	19910	19910	19910	19910	0
158	20230714	174700	329584990	19910	19910	19910	19910	0
159	20230714	174600	329584990	19910	19910	19910	19910	0
160	20230714	174500	329584990	19910	19910	19910	19910	0
161	20230714	174400	329584990	19910	19910	19910	19910	0
162	20230714	174300	329584990	19910	19910	19910	19910	0
163	20230714	174200	329584990	19910	19910	19910	19910	0
164	20230714	174100	329584990	19910	19910	19910	19910	0
165	20230714	174000	329584990	19910	19910	19910	19910	0
166	20230714	173900	329584990	19910	19910	19910	19910	0
167	20230714	173800	329584990	19910	19910	19910	19910	0
168	20230714	173700	329584990	19910	19910	19910	19910	0
169	20230714	173600	329584990	19910	19910	19910	19910	0
170	20230714	173500	329584990	19910	19910	19910	19910	0
171	20230714	173400	329584990	19910	19910	19910	19910	0
172	20230714	173300	329584990	19910	19910	19910	19910	0
173	20230714	173200	329584990	19910	19910	19910	19910	0
174	20230714	173100	329584990	19910	19910	19910	19910	0
175	20230714	173000	329584990	19910	19910	19910	19910	0
176	20230714	172900	329584990	19910	19910	19910	19910	0
177	20230714	172800	329584990	19910	19910	19910	19910	0
178	20230714	172700	329584990	19910	19910	19910	19910	0
179	20230714	172600	329584990	19910	19910	19910	19910	0
180	20230714	172500	329584990	19910	19910	19910	19910	0
181	20230714	172400	329584990	19910	19910	19910	19910	0
182	20230714	172300	329584990	19910	19910	19910	19910	611
183	20230714	172200	329584990	19910	19910	19910	19910	0
184	20230714	172100	329584990	19910	19910	19910	19910	0
185	20230714	172000	329584990	19910	19910	19910	19910	0
186	20230714	171900	329584990	19910	19910	19910	19910	0
187	20230714	171800	329584990	19910	19910	19910	19910	0
188	20230714	171700	329584990	19910	19910	19910	19910	0
189	20230714	171600	329584990	19910	19910	19910	19910	0
190	20230714	171500	329584990	19910	19910	19910	19910	0
191	20230714	171400	329584990	19910	19910	19910	19910	0
192	20230714	171300	329584990	19910	19910	19910	19910	0
193	20230714	171200	329584990	19910	19910	19910	19910	0
194	20230714	171100	329584990	19910	19910	19910	19910	0
195	20230714	171000	329584990	19910	19910	19910	19910	0
196	20230714	170900	329584990	19910	19910	19910	19910	0
197	20230714	170800	329584990	19910	19910	19910	19910	0
198	20230714	170700	329584990	19910	19910	19910	19910	0
199	20230714	170600	329584990	19910	19910	19910	19910	0
200	20230714	170500	329584990	19910	19910	19910	19910	0
201	20230714	170400	329584990	19910	19910	19910	19910	0
202	20230714	170300	329584990	19910	19910	19910	19910	0
203	20230714	170200	329584990	19910	19910	19910	19910	0
204	20230714	170100	329584990	19910	19910	19910	19910	0
205	20230714	170000	329584990	19910	19910	19910	19910	0
206	20230714	165900	329584990	19910	19910	19910	19910	0
207	20230714	165800	329584990	19910	19910	19910	19910	0
208	20230714	165700	329584990	19910	19910	19910	19910	0
209	20230714	165600	329584990	19910	19910	19910	19910	0
210	20230714	165500	329584990	19910	19910	19910	19910	0
211	20230714	165400	329584990	19910	19910	19910	19910	0
212	20230714	165300	329584990	19910	19910	19910	19910	611
213	20230714	165200	329584990	19910	19910	19910	19910	0
214	20230714	165100	329584990	19910	19910	19910	19910	0
215	20230714	165000	329584990	19910	19910	19910	19910	0
216	20230714	164900	329584990	19910	19910	19910	19910	0
217	20230714	164800	329584990	19910	19910	19910	19910	0
218	20230714	164700	329584990	19910	19910	19910	19910	0
219	20230714	164600	329584990	19910	19910	19910	19910	0
220	20230714	164500	329584990	19910	19910	19910	19910	0
221	20230714	164400	329584990	19910	19910	19910	19910	0
222	20230714	164300	329584990	19910	19910	19910	19910	0
223	20230714	164200	329584990	19910	19910	19910	19910	0
224	20230714	164100	329584990	19910	19910	19910	19910	0
225	20230714	164000	329584990	19910	19910	19910	19910	0
226	20230714	163900	329584990	19910	19910	19910	19910	0
227	20230714	163800	329584990	19910	19910	19910	19910	0
228	20230714	163700	329584990	19910	19910	19910	19910	0
229	20230714	163600	329584990	19910	19910	19910	19910	0
230	20230714	163500	329584990	19910	19910	19910	19910	0
231	20230714	163400	329584990	19910	19910	19910	19910	0
232	20230714	163300	329584990	19910	19910	19910	19910	0
233	20230714	163200	329584990	19910	19910	19910	19910	0
234	20230714	163100	329584990	19910	19910	19910	19910	0
235	20230714	163000	329584990	19910	19910	19910	19910	0
236	20230714	162900	329584990	19910	19910	19910	19910	0
237	20230714	162800	329584990	19910	19910	19910	19910	0
238	20230714	162700	329584990	19910	19910	19910	19910	0
239	20230714	162600	329584990	19910	19910	19910	19910	0
240	20230714	162500	329584990	19910	19910	19910	19910	0
241	20230714	162400	329584990	19910	19910	19910	19910	0
242	20230714	162300	329584990	19910	19910	19910	19910	611
243	20230714	162200	329584990	19910	19910	19910	19910	0
244	20230714	162100	329584990	19910	19910	19910	19910	0
245	20230714	162000	329584990	19910	19910	19910	19910	0
246	20230714	161900	329584990	19910	19910	19910	19910	0
247	20230714	161800	329584990	19910	19910	19910	19910	0
248	20230714	161700	329584990	19910	19910	19910	19910	0
249	20230714	161600	329584990	19910	19910	19910	19910	0
250	20230714	161500	329584990	19910	19910	19910	19910	0
251	20230714	161400	329584990	19910	19910	19910	19910	0
252	20230714	161300	329584990	19910	19910	19910	19910	0
253	20230714	161200	329584990	19910	19910	19910	19910	0
254	20230714	161100	329584990	19910	19910	19910	19910	0
255	20230714	161000	329584990	19910	19910	19910	19910	0
256	20230714	160900	329584990	19910	19910	19910	19910	0
257	20230714	160800	329584990	19910	19910	19910	19910	0
258	20230714	160700	329584990	19910	19910	19910	19910	0
259	20230714	160600	329584990	19910	19910	19910	19910	0
260	20230714	160500	329584990	19910	19910	19910	19910	0
261	20230714	160400	329584990	19910	19910	19910	19910	0
262	20230714	160300	329584990	19910	19910	19910	19910	0
263	20230714	160200	329584990	19910	19910	19910	19910	0
264	20230714	160100	329584990	19910	19910	19910	19910	0
265	20230714	160000	329584990	19910	19910	19910	19910	0
266	20230714	155900	329584990	19910	19910	19910	19910	0
267	20230714	155800	329584990	19910	19910	19910	19910	0
268	20230714	155700	329584990	19910	19910	19910	19910	0
269	20230714	155600	329584990	19910	19910	19910	19910	0
270	20230714	155500	329584990	19910	19910	19910	19910	0
271	20230714	155400	329584990	19910	19910	19910	19910	0
272	20230714	155300	329584990	19910	19910	19910	19910	611
273	20230714	155200	329584990	19910	19910	19910	19910	0
274	20230714	155100	329584990	19910	19910	19910	19910	0
275	20230714	155000	329584990	19910	19910	19910	19910	0
276	20230714	154900	329584990	19910	19910	19910	19910	0
277	20230714	154800	329584990	19910	19910	19910	19910	0
278	20230714	154700	329584990	19910	19910	19910	19910	0
279	20230714	154600	329584990	19910	19910	19910	19910	0
280	20230714	154500	329584990	19910	19910	19910	19910	0
281	20230714	154400	329584990	19910	19910	19910	19910	0
282	20230714	154300	329584990	19910	19910	19910	19910	0
283	20230714	154200	329584990	19910	19910	19910	19910	0
284	20230714	154100	329584990	19910	19910	19910	19910	0
285	20230714	154000	329584990	19910	19910	19910	19910	0
286	20230714	153900	329584990	19910	19910	19910	19910	0
287	20230714	153800	329584990	19910	19910	19910	19910	0
288	20230714	153700	329584990	19910	19910	19910	19910	0
289	20230714	153600	329584990	19910	19910	19910	19910	0
290	20230714	153500	329584990	19910	19910	19910	19910	0
291	20230714	153400	329584990	19910	19910	19910	19910	0
292	20230714	153300	329584990	19910	19910	19910	19910	0
293	20230714	153200	329584990	19910	19910	19910	19910	0
294	20230714	153100	329584990	19910	19910	19910	19910	0
295	20230714	153000	329584990	19910	19910	19910	19910	611
296	20230714	152900	317419980	19920	19920	19920	19920	0
297	20230714	152800	317419980	19920	19920	19920	19920	0
298	20230714	152700	317419980	19920	19920	19920	19920	0
299	20230714	152600	317419980	19920	19920	19920	19920	0
300	20230714	152500	317419980	19920	19920	19920	19920	0
301	20230714	152400	317419980	19920	19920	19920	19920	0
302	20230714	152300	317419980	19920	19920	19920	19920	0
303	20230714	152200	317419980	19920	19920	19920	19920	0
304	20230714	152100	317419980	19920	19920	19920	19920	0
305	20230714	152000	317419980	19920	19920	19920	19920	0
306	20230714	151900	317419980	19920	19920	19920	19920	4
307	20230714	151800	317340300	19920	19920	19920	19920	2
308	20230714	151700	317300460	19930	19910	19930	19910	212
309	20230714	151600	313079410	19860	19910	19910	19860	4
310	20230714	151500	312999820	19910	19910	19910	19910	1
311	20230714	151400	312979910	19910	19910	19910	19910	5
312	20230714	151300	312880360	19910	19910	19910	19910	1
313	20230714	151200	312860450	19840	19910	19910	19840	227
314	20230714	151100	308342210	19910	19910	19910	19910	13
315	20230714	151000	308083380	19910	19910	19910	19910	0
316	20230714	150900	308083380	19910	19910	19910	19910	7
317	20230714	150800	307944010	19910	19910	19910	19910	5
318	20230714	150700	307844460	19910	19910	19910	19910	7
319	20230714	150600	307705090	19910	19850	19910	19850	22
320	20230714	150500	307268030	19850	19920	19920	19850	278
321	20230714	150400	301746810	19850	19850	19850	19850	0
322	20230714	150300	301746810	19850	19850	19850	19850	409
323	20230714	150200	293628160	19850	19850	19850	19850	86
324	20230714	150100	291921060	19860	19880	19880	19860	85
325	20230714	150000	290232430	19890	19910	19910	19890	163
326	20230714	145900	286988910	19920	19930	19930	19920	3
327	20230714	145800	286929140	19930	19940	19940	19930	22
328	20230714	145700	286490580	19940	19940	19940	19940	5
329	20230714	145600	286390880	19940	19940	19940	19940	0
330	20230714	145500	286390880	19940	19940	19940	19940	3
331	20230714	145400	286331060	19940	19940	19940	19940	0
332	20230714	145300	286331060	19940	19940	19940	19940	0
333	20230714	145200	286331060	19940	19940	19940	19940	10
334	20230714	145100	286131660	19940	19940	19940	19940	0
335	20230714	145000	286131660	19940	19940	19940	19940	0
336	20230714	144900	286131660	19940	19940	19940	19940	3
337	20230714	144800	286071840	19940	19940	19940	19940	0
338	20230714	144700	286071840	19940	19940	19940	19940	0
339	20230714	144600	286071840	19940	19940	19940	19940	14
340	20230714	144500	285792680	19950	19950	19950	19950	0
341	20230714	144400	285792680	19950	19950	19950	19950	0
342	20230714	144300	285792680	19950	19950	19950	19950	0
343	20230714	144200	285792680	19950	19950	19950	19950	0
344	20230714	144100	285792680	19950	19950	19950	19950	1
345	20230714	144000	285772730	19960	19960	19960	19960	0
346	20230714	143900	285772730	19960	19950	19960	19950	36
347	20230714	143800	285054510	19950	19950	19950	19950	0
348	20230714	143700	285054510	19950	19950	19950	19950	0
349	20230714	143600	285054510	19950	19950	19950	19950	0
350	20230714	143500	285054510	19950	19950	19950	19950	2
351	20230714	143400	285014610	19950	19950	19950	19950	0
352	20230714	143300	285014610	19950	19950	19950	19950	1
353	20230714	143200	284994660	19960	19960	19960	19960	0
354	20230714	143100	284994660	19960	19960	19960	19960	0
355	20230714	143000	284994660	19960	19940	19960	19940	2
356	20230714	142900	284954760	19950	19940	19950	19940	3
357	20230714	142800	284894930	19950	19950	19950	19950	0
358	20230714	142700	284894930	19950	19940	19950	19940	21
359	20230714	142600	284476170	19940	19940	19940	19940	0
360	20230714	142500	284476170	19940	19940	19940	19940	0
361	20230714	142400	284476170	19940	19940	19940	19940	0
362	20230714	142300	284476170	19940	19940	19940	19940	9
363	20230714	142200	284296710	19940	19940	19940	19940	7
364	20230714	142100	284157130	19920	19920	19920	19920	107
365	20230714	142000	282025690	19930	19930	19930	19930	0
366	20230714	141900	282025690	19930	19930	19930	19930	0
367	20230714	141800	282025690	19930	19910	19930	19900	405
368	20230714	141700	273963610	19980	19980	19980	19980	0
369	20230714	141600	273963610	19980	19980	19980	19980	0
370	20230714	141500	273963610	19980	19980	19980	19980	2
371	20230714	141400	273923650	19910	19910	19910	19910	211
372	20230714	141300	269722640	19950	19910	19950	19910	4
373	20230714	141200	269642920	19910	19910	19910	19910	100
374	20230714	141100	267651920	19910	19880	19910	19880	800
375	20230714	141000	251737690	19880	19880	19880	19880	0
376	20230714	140900	251737690	19880	19880	19880	19880	0
377	20230714	140800	251737690	19880	19880	19880	19880	0
378	20230714	140700	251737690	19880	19920	19920	19880	179
379	20230714	140600	248177980	19910	19910	19910	19910	0
380	20230714	140500	248177980	19910	19920	19920	19910	430
381	20230714	140400	239614280	19980	19930	19980	19930	248
382	20230714	140300	234671540	19990	19990	19990	19990	0
383	20230714	140200	234671540	19990	19990	19990	19990	0
384	20230714	140100	234671540	19990	19940	19990	19940	202
385	20230714	140000	230642070	19940	19940	19940	19940	0
386	20230714	135900	230642070	19940	19940	19940	19940	0
387	20230714	135800	230642070	19940	19940	19940	19940	0
388	20230714	135700	230642070	19940	19940	19940	19940	0
389	20230714	135600	230642070	19940	19940	19940	19940	0
390	20230714	135500	230642070	19940	19940	19940	19940	0
391	20230714	135400	230642070	19940	19940	19940	19940	0
392	20230714	135300	230642070	19940	19940	19940	19940	0
393	20230714	135200	230642070	19940	19940	19940	19940	0
394	20230714	135100	230642070	19940	19940	19940	19940	0
395	20230714	135000	230642070	19940	19940	19940	19940	0
396	20230714	134900	230642070	19940	19930	19940	19930	4
397	20230714	134800	230562320	19920	19920	19920	19920	0
398	20230714	134700	230562320	19920	19920	19920	19920	90
399	20230714	134600	228769520	19920	19920	19920	19920	0
400	20230714	134500	228769520	19920	19920	19920	19920	0
401	20230714	134400	228769520	19920	19920	19920	19920	10
402	20230714	134300	228570320	19880	19880	19880	19880	0
403	20230714	134200	228570320	19880	19880	19880	19880	1
404	20230714	134100	228550440	19920	19920	19920	19920	1
405	20230714	134000	228530520	19900	19890	19900	19890	71
406	20230714	133900	227117760	19910	19910	19910	19910	0
407	20230714	133800	227117760	19910	19910	19910	19910	0
408	20230714	133700	227117760	19910	19910	19910	19910	0
409	20230714	133600	227117760	19910	19910	19910	19910	0
410	20230714	133500	227117760	19910	19910	19920	19910	22
411	20230714	133400	226679730	19910	19910	19910	19910	0
412	20230714	133300	226679730	19910	19910	19910	19910	46
413	20230714	133200	225763870	19880	19930	19930	19880	89
414	20230714	133100	223994120	19980	19980	19980	19980	2
415	20230714	133000	223954160	19910	19910	19910	19910	260
416	20230714	132900	218777560	19990	19990	19990	19990	0
417	20230714	132800	218777560	19990	19990	19990	19990	2
418	20230714	132700	218737580	19990	19990	19990	19990	0
419	20230714	132600	218737580	19990	19990	19990	19990	0
420	20230714	132500	218737580	19990	19990	19990	19990	0
421	20230714	132400	218737580	19990	19990	19990	19990	1
422	20230714	132300	218717590	19900	19890	19900	19890	100
423	20230714	132200	216727700	19890	19890	19890	19890	0
424	20230714	132100	216727700	19890	19890	19890	19890	8
425	20230714	132000	216568580	19950	19950	19950	19950	0
426	20230714	131900	216568580	19950	19950	19950	19950	0
427	20230714	131800	216568580	19950	19950	19950	19950	0
428	20230714	131700	216568580	19950	19950	19950	19950	0
429	20230714	131600	216568580	19950	19950	19950	19950	0
430	20230714	131500	216568580	19950	19950	19950	19950	0
431	20230714	131400	216568580	19950	19950	19950	19950	0
432	20230714	131300	216568580	19950	19950	19950	19950	0
433	20230714	131200	216568580	19950	19950	19950	19950	0
434	20230714	131100	216568580	19950	19950	19950	19950	0
435	20230714	131000	216568580	19950	19950	19950	19950	0
436	20230714	130900	216568580	19950	19950	19950	19950	0
437	20230714	130800	216568580	19950	19950	19950	19950	0
438	20230714	130700	216568580	19950	19950	19950	19950	0
439	20230714	130600	216568580	19950	19920	19950	19920	8
440	20230714	130500	216409160	19910	19910	19910	19910	0
441	20230714	130400	216409160	19910	19910	19910	19910	0
442	20230714	130300	216409160	19910	19910	19910	19910	0
443	20230714	130200	216409160	19910	19910	19910	19910	0
444	20230714	130100	216409160	19910	19910	19910	19910	111
445	20230714	130000	214199150	19910	19910	19920	19910	115
446	20230714	125900	211909490	19870	19870	19870	19870	32
447	20230714	125800	211273650	19940	19940	19940	19940	0
448	20230714	125700	211273650	19940	19940	19940	19940	0
449	20230714	125600	211273650	19940	19890	19940	19890	3
450	20230714	125500	211213910	19920	19920	19920	19920	0
451	20230714	125400	211213910	19920	19990	20000	19920	278
452	20230714	125300	205675290	19990	19990	19990	19990	10
453	20230714	125200	205475390	19990	19980	19990	19980	40
454	20230714	125100	204676040	19990	19950	19990	19950	13
455	20230714	125000	204416610	19950	19860	19950	19860	510
456	20230714	124900	194285840	19860	19860	19860	19860	0
457	20230714	124800	194285840	19860	19860	19860	19860	0
458	20230714	124700	194285840	19860	19860	19860	19860	0
459	20230714	124600	194285840	19860	19860	19860	19860	0
460	20230714	124500	194285840	19860	19860	19860	19860	0
461	20230714	124400	194285840	19860	19860	19860	19860	0
462	20230714	124300	194285840	19860	19860	19860	19860	0
463	20230714	124200	194285840	19860	19860	19860	19860	0
464	20230714	124100	194285840	19860	19860	19860	19860	0
465	20230714	124000	194285840	19860	19860	19860	19860	0
466	20230714	123900	194285840	19860	19860	19860	19860	0
467	20230714	123800	194285840	19860	19860	19860	19860	0
468	20230714	123700	194285840	19860	19860	19860	19860	2
469	20230714	123600	194246120	19800	19800	19800	19800	0
470	20230714	123500	194246120	19800	19800	19800	19800	1
471	20230714	123400	194226320	19790	19790	19790	19790	0
472	20230714	123300	194226320	19790	19790	19790	19790	0
473	20230714	123200	194226320	19790	19790	19790	19790	0
474	20230714	123100	194226320	19790	19790	19790	19790	0
475	20230714	123000	194226320	19790	19790	19790	19790	0
476	20230714	122900	194226320	19790	19790	19790	19790	0
477	20230714	122800	194226320	19790	19800	19800	19790	49
478	20230714	122700	193256600	19790	19790	19790	19790	0
479	20230714	122600	193256600	19790	19800	19800	19790	116
480	20230714	122500	190960950	19790	19800	19800	19790	50
481	20230714	122400	189971440	19790	19790	19790	19790	0
482	20230714	122300	189971440	19790	19790	19790	19790	507
483	20230714	122200	179937910	19790	19790	19790	19790	0
484	20230714	122100	179937910	19790	19790	19790	19790	0
485	20230714	122000	179937910	19790	19790	19790	19790	0
486	20230714	121900	179937910	19790	19790	19790	19790	0
487	20230714	121800	179937910	19790	19790	19790	19790	0
488	20230714	121700	179937910	19790	19790	19790	19790	0
489	20230714	121600	179937910	19790	19790	19790	19790	0
490	20230714	121500	179937910	19790	19790	19790	19790	0
491	20230714	121400	179937910	19790	19790	19790	19790	0
492	20230714	121300	179937910	19790	19790	19790	19790	0
493	20230714	121200	179937910	19790	19790	19790	19790	227
494	20230714	121100	175445580	19790	19790	19790	19790	0
495	20230714	121000	175445580	19790	19790	19790	19790	1
496	20230714	120900	175425790	19790	19790	19790	19790	103
497	20230714	120800	173387420	19790	19790	19790	19790	0
498	20230714	120700	173387420	19790	19790	19790	19790	1
499	20230714	120600	173367630	19790	19790	19790	19790	2
500	20230714	120500	173328050	19790	19790	19790	19790	0
501	20230714	120400	173328050	19790	19790	19790	19790	10
502	20230714	120300	173130150	19790	19790	19790	19790	1
503	20230714	120200	173110360	19790	19790	19790	19790	0
504	20230714	120100	173110360	19790	19790	19790	19790	0
505	20230714	120000	173110360	19790	19790	19790	19790	5
506	20230714	115900	173011410	19770	19820	19820	19770	278
507	20230714	115800	167511760	19800	19810	19810	19800	186
508	20230714	115700	163828720	19820	19840	19840	19820	52
509	20230714	115600	162797980	19830	19830	19830	19830	0
510	20230714	115500	162797980	19830	19830	19830	19830	5
511	20230714	115400	162698830	19830	19830	19830	19830	0
512	20230714	115300	162698830	19830	19830	19830	19830	80
513	20230714	115200	161112430	19840	19840	19840	19840	0
514	20230714	115100	161112430	19840	19840	19840	19840	0
515	20230714	115000	161112430	19840	19840	19840	19840	1
516	20230714	114900	161092590	19850	19850	19850	19850	0
517	20230714	114800	161092590	19850	19850	19850	19850	1
518	20230714	114700	161072740	19820	19820	19820	19820	0
519	20230714	114600	161072740	19820	19820	19820	19820	0
520	20230714	114500	161072740	19820	19820	19820	19820	0
521	20230714	114400	161072740	19820	19820	19820	19820	0
522	20230714	114300	161072740	19820	19820	19820	19820	227
523	20230714	114200	156573600	19820	19820	19820	19820	30
524	20230714	114100	155979000	19820	19820	19820	19820	35
525	20230714	114000	155285300	19820	19820	19820	19820	40
526	20230714	113900	154492500	19820	19820	19820	19810	121
527	20230714	113800	152095280	19830	19830	19830	19830	10
528	20230714	113700	151896980	19830	19830	19830	19830	0
529	20230714	113600	151896980	19830	19830	19830	19830	1
530	20230714	113500	151877150	19830	19830	19830	19830	0
531	20230714	113400	151877150	19830	19830	19830	19830	1
532	20230714	113300	151857320	19830	19840	19840	19830	617
533	20230714	113200	139617050	19850	19850	19850	19850	616
534	20230714	113100	127389450	19860	19860	19860	19860	18
535	20230714	113000	127031970	19860	19860	19860	19860	0
536	20230714	112900	127031970	19860	19860	19860	19860	0
537	20230714	112800	127031970	19860	19880	19880	19860	504
538	20230714	112700	117017460	19880	19880	19880	19880	250
539	20230714	112600	112047460	19880	19900	19900	19880	300
540	20230714	112500	106080950	19950	19950	19950	19950	0
541	20230714	112400	106080950	19950	19950	19950	19950	1
542	20230714	112300	106061000	19900	19900	19900	19900	0
543	20230714	112200	106061000	19900	19900	19900	19900	8
544	20230714	112100	105901800	19950	19950	19950	19950	0
545	20230714	112000	105901800	19950	19950	19950	19950	0
546	20230714	111900	105901800	19950	19950	19950	19950	0
547	20230714	111800	105901800	19950	19950	19950	19950	0
548	20230714	111700	105901800	19950	19950	19950	19950	35
549	20230714	111600	105203550	19950	19950	19950	19950	305
550	20230714	111500	99118800	20000	19960	20000	19960	703
551	20230714	111400	85086830	19990	19990	19990	19990	0
552	20230714	111300	85086830	19990	19990	19990	19990	0
553	20230714	111200	85086830	19990	19990	19990	19990	0
554	20230714	111100	85086830	19990	19990	19990	19990	0
555	20230714	111000	85086830	19990	19990	19990	19990	0
556	20230714	110900	85086830	19990	19990	19990	19990	2
557	20230714	110800	85046850	19970	19970	19970	19970	0
558	20230714	110700	85046850	19970	19970	19970	19970	29
559	20230714	110600	84467720	20000	20000	20000	20000	0
560	20230714	110500	84467720	20000	20000	20000	20000	0
561	20230714	110400	84467720	20000	20000	20000	20000	2
562	20230714	110300	84427720	20000	20000	20000	20000	0
563	20230714	110200	84427720	20000	20000	20000	20000	0
564	20230714	110100	84427720	20000	20000	20000	20000	0
565	20230714	110000	84427720	20000	20000	20000	20000	0
566	20230714	105900	84427720	20000	20000	20000	20000	0
567	20230714	105800	84427720	20000	20000	20000	20000	2
568	20230714	105700	84387720	20000	20000	20000	20000	2
569	20230714	105600	84347720	20000	20000	20000	20000	0
570	20230714	105500	84347720	20000	20000	20000	20000	0
571	20230714	105400	84347720	20000	20000	20000	20000	10
572	20230714	105300	84147720	20000	20000	20000	20000	0
573	20230714	105200	84147720	20000	20000	20000	20000	0
574	20230714	105100	84147720	20000	20000	20000	20000	0
575	20230714	105000	84147720	20000	20000	20000	20000	0
576	20230714	104900	84147720	20000	20000	20000	20000	2
577	20230714	104800	84107720	20000	20000	20000	20000	0
578	20230714	104700	84107720	20000	20000	20000	20000	0
579	20230714	104600	84107720	20000	20000	20000	20000	0
580	20230714	104500	84107720	20000	20000	20000	20000	0
581	20230714	104400	84107720	20000	20000	20000	20000	0
582	20230714	104300	84107720	20000	20000	20000	20000	0
583	20230714	104200	84107720	20000	20000	20000	20000	0
584	20230714	104100	84107720	20000	20000	20000	20000	0
585	20230714	104000	84107720	20000	20000	20000	20000	0
586	20230714	103900	84107720	20000	20000	20000	20000	0
587	20230714	103800	84107720	20000	20000	20000	20000	0
588	20230714	103700	84107720	20000	20000	20000	20000	0
589	20230714	103600	84107720	20000	19970	20000	19970	195
590	20230714	103500	80209220	19960	19960	19960	19960	0
591	20230714	103400	80209220	19960	19960	19960	19960	0
592	20230714	103300	80209220	19960	19960	19960	19960	0
593	20230714	103200	80209220	19960	19960	19960	19960	0
594	20230714	103100	80209220	19960	19960	19960	19960	7
595	20230714	103000	80069500	20000	20000	20000	20000	0
596	20230714	102900	80069500	20000	20000	20000	20000	2
597	20230714	102800	80029500	19960	19960	19960	19960	0
598	20230714	102700	80029500	19960	19960	19960	19960	0
599	20230714	102600	80029500	19960	19920	19960	19920	727
600	20230714	102500	65526830	19920	19920	19920	19920	0
601	20230714	102400	65526830	19920	19920	19920	19920	11
602	20230714	102300	65307710	19920	19920	19920	19920	0
603	20230714	102200	65307710	19920	19920	19920	19920	2
604	20230714	102100	65267870	19860	19860	19860	19860	0
605	20230714	102000	65267870	19860	19860	19860	19860	0
606	20230714	101900	65267870	19860	19860	19860	19860	0
607	20230714	101800	65267870	19860	19860	19860	19860	0
608	20230714	101700	65267870	19860	19880	19880	19860	76
609	20230714	101600	63757300	19890	19920	19920	19890	191
610	20230714	101500	59956620	19900	19910	19910	19900	140
611	20230714	101400	57170310	19950	19950	19950	19950	2
612	20230714	101300	57130410	19920	19920	19920	19920	0
613	20230714	101200	57130410	19920	19920	19920	19920	0
614	20230714	101100	57130410	19920	19920	19920	19920	0
615	20230714	101000	57130410	19920	19920	19920	19920	0
616	20230714	100900	57130410	19920	19920	19920	19920	52
617	20230714	100800	56094570	19940	19940	19940	19940	0
618	20230714	100700	56094570	19940	19940	19940	19940	0
619	20230714	100600	56094570	19940	19940	19940	19940	0
620	20230714	100500	56094570	19940	19940	19940	19940	24
621	20230714	100400	55616010	19940	19940	19940	19940	2
622	20230714	100300	55576130	19940	19940	19940	19940	96
623	20230714	100200	53661890	19950	19960	19960	19950	43
624	20230714	100100	52804020	19960	19960	19960	19960	10
625	20230714	100000	52604420	19960	19960	19960	19960	30
626	20230714	095900	52005620	19960	19960	19960	19960	0
627	20230714	095800	52005620	19960	19960	19960	19960	0
628	20230714	095700	52005620	19960	19960	19960	19960	0
629	20230714	095600	52005620	19960	19960	19960	19960	0
630	20230714	095500	52005620	19960	19960	19960	19960	124
631	20230714	095400	49530580	19960	19960	19960	19960	0
632	20230714	095300	49530580	19960	19960	19960	19960	1
633	20230714	095200	49510620	19940	19940	19940	19940	0
634	20230714	095100	49510620	19940	19940	19940	19940	0
635	20230714	095000	49510620	19940	19940	19940	19940	0
636	20230714	094900	49510620	19940	19940	19940	19940	0
637	20230714	094800	49510620	19940	19940	19940	19940	0
638	20230714	094700	49510620	19940	19940	19940	19940	0
639	20230714	094600	49510620	19940	19940	19940	19940	50
640	20230714	094500	48513620	19940	19940	19940	19940	0
641	20230714	094400	48513620	19940	19940	19940	19940	10
642	20230714	094300	48314220	19940	19940	19940	19940	0
643	20230714	094200	48314220	19940	19930	19940	19920	41
644	20230714	094100	47497250	19940	19940	19940	19940	3
645	20230714	094000	47437430	19960	19960	19960	19960	0
646	20230714	093900	47437430	19960	19960	19960	19960	0
647	20230714	093800	47437430	19960	19960	19960	19960	0
648	20230714	093700	47437430	19960	19960	19960	19960	3
649	20230714	093600	47377550	19960	19960	19960	19960	0
650	20230714	093500	47377550	19960	19940	19960	19940	63
651	20230714	093400	46121290	19940	19940	19940	19940	20
652	20230714	093300	45722490	19960	19960	19960	19960	0
653	20230714	093200	45722490	19960	19950	19960	19950	16
654	20230714	093100	45403230	19960	19960	19960	19960	323
655	20230714	093000	38956150	19960	19960	19960	19960	0
656	20230714	092900	38956150	19960	19970	19970	19960	40
657	20230714	092800	38157700	20050	20050	20050	20050	2
658	20230714	092700	38117600	20000	20000	20000	20000	30
659	20230714	092600	37517600	20050	20050	20050	20050	0
660	20230714	092500	37517600	20050	20050	20050	20050	0
661	20230714	092400	37517600	20050	20100	20100	20050	6
662	20230714	092300	37397250	20100	20100	20100	20100	10
663	20230714	092200	37196250	20100	20100	20100	20100	0
664	20230714	092100	37196250	20100	20100	20100	20100	0
665	20230714	092000	37196250	20100	20100	20100	20100	0
666	20230714	091900	37196250	20100	20100	20100	20100	0
667	20230714	091800	37196250	20100	20100	20100	20100	0
668	20230714	091700	37196250	20100	20100	20100	20100	7
669	20230714	091600	37055550	20100	20100	20100	20100	66
670	20230714	091500	35728950	20100	20100	20100	20100	3
671	20230714	091400	35668650	19880	19880	19880	19880	0
672	20230714	091300	35668650	19880	19880	19880	19880	0
673	20230714	091200	35668650	19880	19880	19880	19880	63
674	20230714	091100	34416210	19880	19860	19880	19850	278
675	20230714	091000	28893640	19880	19990	19990	19850	929
676	20230714	090900	10365660	20100	20100	20100	20100	6
677	20230714	090800	10245060	20200	20200	20200	20200	0
678	20230714	090700	10245060	20200	20150	20200	20050	110
679	20230714	090600	8039160	20350	20350	20350	20350	0
680	20230714	090500	8039160	20350	20350	20350	20350	5
681	20230714	090400	7937410	20300	20150	20300	20100	22
682	20230714	090300	7494210	20150	20350	20350	20150	23
683	20230714	090200	7028210	20350	20350	20350	20350	25
684	20230714	090100	6519460	20400	20400	20450	19970	150
685	20230714	090000	3480860	19980	20150	20400	19980	173