KissMeData/389470/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	210200	245319030	9130	9130	9130	9130	53
3	20230714	210100	245319030	9130	9130	9130	9130	0
4	20230714	210000	245319030	9130	9130	9130	9130	0
5	20230714	205900	245319030	9130	9130	9130	9130	0
6	20230714	205800	245319030	9130	9130	9130	9130	0
7	20230714	205700	245319030	9130	9130	9130	9130	0
8	20230714	205600	245319030	9130	9130	9130	9130	0
9	20230714	205500	245319030	9130	9130	9130	9130	0
10	20230714	205400	245319030	9130	9130	9130	9130	0
11	20230714	205300	245319030	9130	9130	9130	9130	0
12	20230714	205200	245319030	9130	9130	9130	9130	0
13	20230714	205100	245319030	9130	9130	9130	9130	0
14	20230714	205000	245319030	9130	9130	9130	9130	0
15	20230714	204900	245319030	9130	9130	9130	9130	0
16	20230714	204800	245319030	9130	9130	9130	9130	0
17	20230714	204700	245319030	9130	9130	9130	9130	0
18	20230714	204600	245319030	9130	9130	9130	9130	0
19	20230714	204500	245319030	9130	9130	9130	9130	0
20	20230714	204400	245319030	9130	9130	9130	9130	0
21	20230714	204300	245319030	9130	9130	9130	9130	0
22	20230714	204200	245319030	9130	9130	9130	9130	0
23	20230714	204100	245319030	9130	9130	9130	9130	0
24	20230714	204000	245319030	9130	9130	9130	9130	0
25	20230714	203900	245319030	9130	9130	9130	9130	0
26	20230714	203800	245319030	9130	9130	9130	9130	0
27	20230714	203700	245319030	9130	9130	9130	9130	0
28	20230714	203600	245319030	9130	9130	9130	9130	0
29	20230714	203500	245319030	9130	9130	9130	9130	0
30	20230714	203400	245319030	9130	9130	9130	9130	0
31	20230714	203300	245319030	9130	9130	9130	9130	0
32	20230714	203200	245319030	9130	9130	9130	9130	53
33	20230714	203100	245319030	9130	9130	9130	9130	0
34	20230714	203000	245319030	9130	9130	9130	9130	0
35	20230714	202900	245319030	9130	9130	9130	9130	0
36	20230714	202800	245319030	9130	9130	9130	9130	0
37	20230714	202700	245319030	9130	9130	9130	9130	0
38	20230714	202600	245319030	9130	9130	9130	9130	0
39	20230714	202500	245319030	9130	9130	9130	9130	0
40	20230714	202400	245319030	9130	9130	9130	9130	0
41	20230714	202300	245319030	9130	9130	9130	9130	0
42	20230714	202200	245319030	9130	9130	9130	9130	0
43	20230714	202100	245319030	9130	9130	9130	9130	0
44	20230714	202000	245319030	9130	9130	9130	9130	0
45	20230714	201900	245319030	9130	9130	9130	9130	0
46	20230714	201800	245319030	9130	9130	9130	9130	0
47	20230714	201700	245319030	9130	9130	9130	9130	0
48	20230714	201600	245319030	9130	9130	9130	9130	0
49	20230714	201500	245319030	9130	9130	9130	9130	0
50	20230714	201400	245319030	9130	9130	9130	9130	0
51	20230714	201300	245319030	9130	9130	9130	9130	0
52	20230714	201200	245319030	9130	9130	9130	9130	0
53	20230714	201100	245319030	9130	9130	9130	9130	0
54	20230714	201000	245319030	9130	9130	9130	9130	0
55	20230714	200900	245319030	9130	9130	9130	9130	0
56	20230714	200800	245319030	9130	9130	9130	9130	0
57	20230714	200700	245319030	9130	9130	9130	9130	0
58	20230714	200600	245319030	9130	9130	9130	9130	0
59	20230714	200500	245319030	9130	9130	9130	9130	0
60	20230714	200400	245319030	9130	9130	9130	9130	0
61	20230714	200300	245319030	9130	9130	9130	9130	0
62	20230714	200200	245319030	9130	9130	9130	9130	53
63	20230714	200100	245319030	9130	9130	9130	9130	0
64	20230714	200000	245319030	9130	9130	9130	9130	0
65	20230714	195900	245319030	9130	9130	9130	9130	0
66	20230714	195800	245319030	9130	9130	9130	9130	0
67	20230714	195700	245319030	9130	9130	9130	9130	0
68	20230714	195600	245319030	9130	9130	9130	9130	0
69	20230714	195500	245319030	9130	9130	9130	9130	0
70	20230714	195400	245319030	9130	9130	9130	9130	0
71	20230714	195300	245319030	9130	9130	9130	9130	0
72	20230714	195200	245319030	9130	9130	9130	9130	0
73	20230714	195100	245319030	9130	9130	9130	9130	0
74	20230714	195000	245319030	9130	9130	9130	9130	0
75	20230714	194900	245319030	9130	9130	9130	9130	0
76	20230714	194800	245319030	9130	9130	9130	9130	0
77	20230714	194700	245319030	9130	9130	9130	9130	0
78	20230714	194600	245319030	9130	9130	9130	9130	0
79	20230714	194500	245319030	9130	9130	9130	9130	0
80	20230714	194400	245319030	9130	9130	9130	9130	0
81	20230714	194300	245319030	9130	9130	9130	9130	0
82	20230714	194200	245319030	9130	9130	9130	9130	0
83	20230714	194100	245319030	9130	9130	9130	9130	0
84	20230714	194000	245319030	9130	9130	9130	9130	0
85	20230714	193900	245319030	9130	9130	9130	9130	0
86	20230714	193800	245319030	9130	9130	9130	9130	0
87	20230714	193700	245319030	9130	9130	9130	9130	0
88	20230714	193600	245319030	9130	9130	9130	9130	0
89	20230714	193500	245319030	9130	9130	9130	9130	0
90	20230714	193400	245319030	9130	9130	9130	9130	0
91	20230714	193300	245319030	9130	9130	9130	9130	0
92	20230714	193200	245319030	9130	9130	9130	9130	53
93	20230714	193100	245319030	9130	9130	9130	9130	0
94	20230714	193000	245319030	9130	9130	9130	9130	0
95	20230714	192900	245319030	9130	9130	9130	9130	0
96	20230714	192800	245319030	9130	9130	9130	9130	0
97	20230714	192700	245319030	9130	9130	9130	9130	0
98	20230714	192600	245319030	9130	9130	9130	9130	0
99	20230714	192500	245319030	9130	9130	9130	9130	0
100	20230714	192400	245319030	9130	9130	9130	9130	0
101	20230714	192300	245319030	9130	9130	9130	9130	0
102	20230714	192200	245319030	9130	9130	9130	9130	0
103	20230714	192100	245319030	9130	9130	9130	9130	0
104	20230714	192000	245319030	9130	9130	9130	9130	0
105	20230714	191900	245319030	9130	9130	9130	9130	0
106	20230714	191800	245319030	9130	9130	9130	9130	0
107	20230714	191700	245319030	9130	9130	9130	9130	0
108	20230714	191600	245319030	9130	9130	9130	9130	0
109	20230714	191500	245319030	9130	9130	9130	9130	0
110	20230714	191400	245319030	9130	9130	9130	9130	0
111	20230714	191300	245319030	9130	9130	9130	9130	0
112	20230714	191200	245319030	9130	9130	9130	9130	0
113	20230714	191100	245319030	9130	9130	9130	9130	0
114	20230714	191000	245319030	9130	9130	9130	9130	0
115	20230714	190900	245319030	9130	9130	9130	9130	0
116	20230714	190800	245319030	9130	9130	9130	9130	0
117	20230714	190700	245319030	9130	9130	9130	9130	0
118	20230714	190600	245319030	9130	9130	9130	9130	0
119	20230714	190500	245319030	9130	9130	9130	9130	0
120	20230714	190400	245319030	9130	9130	9130	9130	0
121	20230714	190300	245319030	9130	9130	9130	9130	0
122	20230714	190200	245319030	9130	9130	9130	9130	53
123	20230714	190100	245319030	9130	9130	9130	9130	0
124	20230714	190000	245319030	9130	9130	9130	9130	0
125	20230714	185900	245319030	9130	9130	9130	9130	0
126	20230714	185800	245319030	9130	9130	9130	9130	0
127	20230714	185700	245319030	9130	9130	9130	9130	0
128	20230714	185600	245319030	9130	9130	9130	9130	0
129	20230714	185500	245319030	9130	9130	9130	9130	0
130	20230714	185400	245319030	9130	9130	9130	9130	0
131	20230714	185300	245319030	9130	9130	9130	9130	0
132	20230714	185200	245319030	9130	9130	9130	9130	0
133	20230714	185100	245319030	9130	9130	9130	9130	0
134	20230714	185000	245319030	9130	9130	9130	9130	0
135	20230714	184900	245319030	9130	9130	9130	9130	0
136	20230714	184800	245319030	9130	9130	9130	9130	0
137	20230714	184700	245319030	9130	9130	9130	9130	0
138	20230714	184600	245319030	9130	9130	9130	9130	0
139	20230714	184500	245319030	9130	9130	9130	9130	0
140	20230714	184400	245319030	9130	9130	9130	9130	0
141	20230714	184300	245319030	9130	9130	9130	9130	0
142	20230714	184200	245319030	9130	9130	9130	9130	0
143	20230714	184100	245319030	9130	9130	9130	9130	0
144	20230714	184000	245319030	9130	9130	9130	9130	0
145	20230714	183900	245319030	9130	9130	9130	9130	0
146	20230714	183800	245319030	9130	9130	9130	9130	0
147	20230714	183700	245319030	9130	9130	9130	9130	0
148	20230714	183600	245319030	9130	9130	9130	9130	0
149	20230714	183500	245319030	9130	9130	9130	9130	0
150	20230714	183400	245319030	9130	9130	9130	9130	0
151	20230714	183300	245319030	9130	9130	9130	9130	0
152	20230714	183200	245319030	9130	9130	9130	9130	53
153	20230714	183100	245319030	9130	9130	9130	9130	0
154	20230714	183000	245319030	9130	9130	9130	9130	0
155	20230714	182900	245319030	9130	9130	9130	9130	0
156	20230714	182800	245319030	9130	9130	9130	9130	0
157	20230714	182700	245319030	9130	9130	9130	9130	0
158	20230714	182600	245319030	9130	9130	9130	9130	0
159	20230714	182500	245319030	9130	9130	9130	9130	0
160	20230714	182400	245319030	9130	9130	9130	9130	0
161	20230714	182300	245319030	9130	9130	9130	9130	0
162	20230714	182200	245319030	9130	9130	9130	9130	0
163	20230714	182100	245319030	9130	9130	9130	9130	0
164	20230714	182000	245319030	9130	9130	9130	9130	0
165	20230714	181900	245319030	9130	9130	9130	9130	0
166	20230714	181800	245319030	9130	9130	9130	9130	0
167	20230714	181700	245319030	9130	9130	9130	9130	0
168	20230714	181600	245319030	9130	9130	9130	9130	0
169	20230714	181500	245319030	9130	9130	9130	9130	0
170	20230714	181400	245319030	9130	9130	9130	9130	0
171	20230714	181300	245319030	9130	9130	9130	9130	0
172	20230714	181200	245319030	9130	9130	9130	9130	0
173	20230714	181100	245319030	9130	9130	9130	9130	0
174	20230714	181000	245319030	9130	9130	9130	9130	0
175	20230714	180900	245319030	9130	9130	9130	9130	0
176	20230714	180800	245319030	9130	9130	9130	9130	0
177	20230714	180700	245319030	9130	9130	9130	9130	0
178	20230714	180600	245319030	9130	9130	9130	9130	0
179	20230714	180500	245319030	9130	9130	9130	9130	0
180	20230714	180400	245319030	9130	9130	9130	9130	0
181	20230714	180300	245319030	9130	9130	9130	9130	0
182	20230714	180200	245319030	9130	9130	9130	9130	53
183	20230714	180100	245319030	9130	9130	9130	9130	0
184	20230714	180000	245319030	9130	9130	9130	9130	0
185	20230714	175900	245319030	9130	9130	9130	9130	0
186	20230714	175800	245319030	9130	9130	9130	9130	0
187	20230714	175700	245319030	9130	9130	9130	9130	0
188	20230714	175600	245319030	9130	9130	9130	9130	0
189	20230714	175500	245319030	9130	9130	9130	9130	0
190	20230714	175400	245319030	9130	9130	9130	9130	0
191	20230714	175300	245319030	9130	9130	9130	9130	0
192	20230714	175200	245319030	9130	9130	9130	9130	0
193	20230714	175100	245319030	9130	9130	9130	9130	0
194	20230714	175000	245319030	9130	9130	9130	9130	0
195	20230714	174900	245319030	9130	9130	9130	9130	0
196	20230714	174800	245319030	9130	9130	9130	9130	0
197	20230714	174700	245319030	9130	9130	9130	9130	0
198	20230714	174600	245319030	9130	9130	9130	9130	0
199	20230714	174500	245319030	9130	9130	9130	9130	0
200	20230714	174400	245319030	9130	9130	9130	9130	0
201	20230714	174300	245319030	9130	9130	9130	9130	0
202	20230714	174200	245319030	9130	9130	9130	9130	0
203	20230714	174100	245319030	9130	9130	9130	9130	0
204	20230714	174000	245319030	9130	9130	9130	9130	0
205	20230714	173900	245319030	9130	9130	9130	9130	0
206	20230714	173800	245319030	9130	9130	9130	9130	0
207	20230714	173700	245319030	9130	9130	9130	9130	0
208	20230714	173600	245319030	9130	9130	9130	9130	0
209	20230714	173500	245319030	9130	9130	9130	9130	0
210	20230714	173400	245319030	9130	9130	9130	9130	0
211	20230714	173300	245319030	9130	9130	9130	9130	0
212	20230714	173200	245319030	9130	9130	9130	9130	53
213	20230714	173100	245319030	9130	9130	9130	9130	0
214	20230714	173000	245319030	9130	9130	9130	9130	0
215	20230714	172900	245319030	9130	9130	9130	9130	0
216	20230714	172800	245319030	9130	9130	9130	9130	0
217	20230714	172700	245319030	9130	9130	9130	9130	0
218	20230714	172600	245319030	9130	9130	9130	9130	0
219	20230714	172500	245319030	9130	9130	9130	9130	0
220	20230714	172400	245319030	9130	9130	9130	9130	0
221	20230714	172300	245319030	9130	9130	9130	9130	0
222	20230714	172200	245319030	9130	9130	9130	9130	0
223	20230714	172100	245319030	9130	9130	9130	9130	0
224	20230714	172000	245319030	9130	9130	9130	9130	0
225	20230714	171900	245319030	9130	9130	9130	9130	0
226	20230714	171800	245319030	9130	9130	9130	9130	0
227	20230714	171700	245319030	9130	9130	9130	9130	0
228	20230714	171600	245319030	9130	9130	9130	9130	0
229	20230714	171500	245319030	9130	9130	9130	9130	0
230	20230714	171400	245319030	9130	9130	9130	9130	0
231	20230714	171300	245319030	9130	9130	9130	9130	0
232	20230714	171200	245319030	9130	9130	9130	9130	0
233	20230714	171100	245319030	9130	9130	9130	9130	0
234	20230714	171000	245319030	9130	9130	9130	9130	0
235	20230714	170900	245319030	9130	9130	9130	9130	0
236	20230714	170800	245319030	9130	9130	9130	9130	0
237	20230714	170700	245319030	9130	9130	9130	9130	0
238	20230714	170600	245319030	9130	9130	9130	9130	0
239	20230714	170500	245319030	9130	9130	9130	9130	0
240	20230714	170400	245319030	9130	9130	9130	9130	0
241	20230714	170300	245319030	9130	9130	9130	9130	0
242	20230714	170200	245319030	9130	9130	9130	9130	53
243	20230714	170100	245319030	9130	9130	9130	9130	0
244	20230714	170000	245319030	9130	9130	9130	9130	0
245	20230714	165900	245319030	9130	9130	9130	9130	0
246	20230714	165800	245319030	9130	9130	9130	9130	0
247	20230714	165700	245319030	9130	9130	9130	9130	0
248	20230714	165600	245319030	9130	9130	9130	9130	0
249	20230714	165500	245319030	9130	9130	9130	9130	0
250	20230714	165400	245319030	9130	9130	9130	9130	0
251	20230714	165300	245319030	9130	9130	9130	9130	0
252	20230714	165200	245319030	9130	9130	9130	9130	0
253	20230714	165100	245319030	9130	9130	9130	9130	0
254	20230714	165000	245319030	9130	9130	9130	9130	0
255	20230714	164900	245319030	9130	9130	9130	9130	0
256	20230714	164800	245319030	9130	9130	9130	9130	0
257	20230714	164700	245319030	9130	9130	9130	9130	0
258	20230714	164600	245319030	9130	9130	9130	9130	0
259	20230714	164500	245319030	9130	9130	9130	9130	0
260	20230714	164400	245319030	9130	9130	9130	9130	0
261	20230714	164300	245319030	9130	9130	9130	9130	0
262	20230714	164200	245319030	9130	9130	9130	9130	0
263	20230714	164100	245319030	9130	9130	9130	9130	0
264	20230714	164000	245319030	9130	9130	9130	9130	0
265	20230714	163900	245319030	9130	9130	9130	9130	0
266	20230714	163800	245319030	9130	9130	9130	9130	0
267	20230714	163700	245319030	9130	9130	9130	9130	0
268	20230714	163600	245319030	9130	9130	9130	9130	0
269	20230714	163500	245319030	9130	9130	9130	9130	0
270	20230714	163400	245319030	9130	9130	9130	9130	0
271	20230714	163300	245319030	9130	9130	9130	9130	0
272	20230714	163200	245319030	9130	9130	9130	9130	53
273	20230714	163100	245319030	9130	9130	9130	9130	0
274	20230714	163000	245319030	9130	9130	9130	9130	0
275	20230714	162900	245319030	9130	9130	9130	9130	0
276	20230714	162800	245319030	9130	9130	9130	9130	0
277	20230714	162700	245319030	9130	9130	9130	9130	0
278	20230714	162600	245319030	9130	9130	9130	9130	0
279	20230714	162500	245319030	9130	9130	9130	9130	0
280	20230714	162400	245319030	9130	9130	9130	9130	0
281	20230714	162300	245319030	9130	9130	9130	9130	0
282	20230714	162200	245319030	9130	9130	9130	9130	0
283	20230714	162100	245319030	9130	9130	9130	9130	0
284	20230714	162000	245319030	9130	9130	9130	9130	0
285	20230714	161900	245319030	9130	9130	9130	9130	0
286	20230714	161800	245319030	9130	9130	9130	9130	0
287	20230714	161700	245319030	9130	9130	9130	9130	0
288	20230714	161600	245319030	9130	9130	9130	9130	0
289	20230714	161500	245319030	9130	9130	9130	9130	0
290	20230714	161400	245319030	9130	9130	9130	9130	0
291	20230714	161300	245319030	9130	9130	9130	9130	0
292	20230714	161200	245319030	9130	9130	9130	9130	0
293	20230714	161100	245319030	9130	9130	9130	9130	0
294	20230714	161000	245319030	9130	9130	9130	9130	0
295	20230714	160900	245319030	9130	9130	9130	9130	0
296	20230714	160800	245319030	9130	9130	9130	9130	0
297	20230714	160700	245319030	9130	9130	9130	9130	0
298	20230714	160600	245319030	9130	9130	9130	9130	0
299	20230714	160500	245319030	9130	9130	9130	9130	0
300	20230714	160400	245319030	9130	9130	9130	9130	0
301	20230714	160300	245319030	9130	9130	9130	9130	0
302	20230714	160200	245319030	9130	9130	9130	9130	53
303	20230714	160100	245319030	9130	9130	9130	9130	0
304	20230714	160000	245319030	9130	9130	9130	9130	0
305	20230714	155900	245319030	9130	9130	9130	9130	0
306	20230714	155800	245319030	9130	9130	9130	9130	0
307	20230714	155700	245319030	9130	9130	9130	9130	0
308	20230714	155600	245319030	9130	9130	9130	9130	0
309	20230714	155500	245319030	9130	9130	9130	9130	0
310	20230714	155400	245319030	9130	9130	9130	9130	0
311	20230714	155300	245319030	9130	9130	9130	9130	0
312	20230714	155200	245319030	9130	9130	9130	9130	0
313	20230714	155100	245319030	9130	9130	9130	9130	0
314	20230714	155000	245319030	9130	9130	9130	9130	0
315	20230714	154900	245319030	9130	9130	9130	9130	0
316	20230714	154800	245319030	9130	9130	9130	9130	0
317	20230714	154700	245319030	9130	9130	9130	9130	0
318	20230714	154600	245319030	9130	9130	9130	9130	0
319	20230714	154500	245319030	9130	9130	9130	9130	0
320	20230714	154400	245319030	9130	9130	9130	9130	0
321	20230714	154300	245319030	9130	9130	9130	9130	0
322	20230714	154200	245319030	9130	9130	9130	9130	0
323	20230714	154100	245319030	9130	9130	9130	9130	0
324	20230714	154000	245319030	9130	9130	9130	9130	0
325	20230714	153900	245319030	9130	9130	9130	9130	0
326	20230714	153800	245319030	9130	9130	9130	9130	0
327	20230714	153700	245319030	9130	9130	9130	9130	0
328	20230714	153600	245319030	9130	9130	9130	9130	0
329	20230714	153500	245319030	9130	9130	9130	9130	0
330	20230714	153400	245319030	9130	9130	9130	9130	0
331	20230714	153300	245319030	9130	9130	9130	9130	0
332	20230714	153200	245319030	9130	9130	9130	9130	53
333	20230714	153100	245319030	9130	9130	9130	9130	0
334	20230714	153000	245319030	9130	9130	9130	9130	53
335	20230714	152900	244835140	9130	9130	9130	9130	0
336	20230714	152800	244835140	9130	9130	9130	9130	0
337	20230714	152700	244835140	9130	9130	9130	9130	0
338	20230714	152600	244835140	9130	9130	9130	9130	0
339	20230714	152500	244835140	9130	9130	9130	9130	0
340	20230714	152400	244835140	9130	9130	9130	9130	0
341	20230714	152300	244835140	9130	9130	9130	9130	0
342	20230714	152200	244835140	9130	9130	9130	9130	0
343	20230714	152100	244835140	9130	9130	9130	9130	0
344	20230714	152000	244835140	9130	9130	9130	9130	0
345	20230714	151900	244835140	9130	9120	9130	9080	19
346	20230714	151800	244662230	9130	9080	9130	9080	325
347	20230714	151700	241702680	9090	9090	9090	9090	0
348	20230714	151600	241702680	9090	9090	9090	9050	321
349	20230714	151500	238797550	9050	9050	9050	9050	64
350	20230714	151400	238218350	9100	9100	9100	9100	0
351	20230714	151300	238218350	9100	9100	9100	9100	1
352	20230714	151200	238209250	9070	9090	9090	9070	12
353	20230714	151100	238100210	9100	9100	9100	9100	0
354	20230714	151000	238100210	9100	9100	9100	9100	0
355	20230714	150900	238100210	9100	9100	9100	9100	0
356	20230714	150800	238100210	9100	9100	9100	9100	1
357	20230714	150700	238091110	9090	9090	9090	9090	10
358	20230714	150600	238000210	9090	9090	9090	9090	0
359	20230714	150500	238000210	9090	9090	9090	9090	0
360	20230714	150400	238000210	9090	9080	9090	9080	5
361	20230714	150300	237954800	9100	9100	9100	9100	0
362	20230714	150200	237954800	9100	9100	9100	9100	0
363	20230714	150100	237954800	9100	9100	9100	9100	0
364	20230714	150000	237954800	9100	9100	9100	9100	1
365	20230714	145900	237945700	9100	9100	9100	9100	6
366	20230714	145800	237891100	9100	9100	9100	9100	1
367	20230714	145700	237882000	9010	9010	9010	9010	4
368	20230714	145600	237845960	9090	9090	9090	9090	0
369	20230714	145500	237845960	9090	9000	9090	9000	670
370	20230714	145400	231782960	9060	9040	9060	9040	351
371	20230714	145300	228605860	9000	9000	9000	9000	0
372	20230714	145200	228605860	9000	9000	9000	9000	0
373	20230714	145100	228605860	9000	9010	9010	9000	500
374	20230714	145000	224104990	9040	9040	9040	9040	0
375	20230714	144900	224104990	9040	9040	9040	9040	0
376	20230714	144800	224104990	9040	9040	9040	9040	1
377	20230714	144700	224095950	9010	9010	9010	9010	0
378	20230714	144600	224095950	9010	9010	9010	9010	0
379	20230714	144500	224095950	9010	9010	9010	9010	0
380	20230714	144400	224095950	9010	9010	9010	9010	0
381	20230714	144300	224095950	9010	9010	9010	9010	500
382	20230714	144200	219590950	9010	9010	9010	9010	0
383	20230714	144100	219590950	9010	9010	9010	9010	59
384	20230714	144000	219059360	9010	9010	9010	9010	2
385	20230714	143900	219041340	9010	9010	9010	9010	150
386	20230714	143800	217689840	9030	9030	9030	9030	0
387	20230714	143700	217689840	9030	9030	9030	9030	0
388	20230714	143600	217689840	9030	9030	9030	9030	0
389	20230714	143500	217689840	9030	9030	9030	9030	0
390	20230714	143400	217689840	9030	9030	9030	9030	0
391	20230714	143300	217689840	9030	9030	9030	9030	0
392	20230714	143200	217689840	9030	9030	9030	9030	0
393	20230714	143100	217689840	9030	9030	9030	9030	100
394	20230714	143000	216786840	9030	9030	9030	9030	0
395	20230714	142900	216786840	9030	9030	9030	9030	0
396	20230714	142800	216786840	9030	9030	9030	9030	0
397	20230714	142700	216786840	9030	9030	9030	9030	0
398	20230714	142600	216786840	9030	9030	9030	9030	0
399	20230714	142500	216786840	9030	9030	9030	9030	0
400	20230714	142400	216786840	9030	9030	9030	9030	0
401	20230714	142300	216786840	9030	9030	9030	9030	0
402	20230714	142200	216786840	9030	9020	9030	9020	10
403	20230714	142100	216696630	9000	9000	9000	9000	0
404	20230714	142000	216696630	9000	9000	9000	9000	0
405	20230714	141900	216696630	9000	9000	9000	9000	0
406	20230714	141800	216696630	9000	9000	9000	9000	1
407	20230714	141700	216687630	9000	9000	9000	9000	0
408	20230714	141600	216687630	9000	9030	9030	9000	502
409	20230714	141500	212168750	9010	9010	9010	9010	21
410	20230714	141400	211979540	9040	9040	9040	9040	0
411	20230714	141300	211979540	9040	9040	9040	9040	5
412	20230714	141200	211934340	9040	9040	9040	9040	0
413	20230714	141100	211934340	9040	9040	9040	9040	0
414	20230714	141000	211934340	9040	9040	9040	9040	0
415	20230714	140900	211934340	9040	9040	9040	9040	0
416	20230714	140800	211934340	9040	9040	9040	9040	0
417	20230714	140700	211934340	9040	9040	9040	9040	1
418	20230714	140600	211925300	9030	9030	9030	9030	0
419	20230714	140500	211925300	9030	9030	9030	9030	0
420	20230714	140400	211925300	9030	9030	9030	9030	1
421	20230714	140300	211916270	9000	9000	9000	9000	0
422	20230714	140200	211916270	9000	9000	9000	9000	0
423	20230714	140100	211916270	9000	9000	9000	9000	1077
424	20230714	140000	202223270	9010	9020	9020	9010	336
425	20230714	135900	199195760	9060	9060	9060	9060	0
426	20230714	135800	199195760	9060	9060	9060	9060	0
427	20230714	135700	199195760	9060	9060	9060	9060	6
428	20230714	135600	199141400	9060	9060	9060	9060	0
429	20230714	135500	199141400	9060	9060	9060	9060	0
430	20230714	135400	199141400	9060	9060	9060	9060	0
431	20230714	135300	199141400	9060	9060	9060	9060	1
432	20230714	135200	199132340	9020	9020	9020	9020	0
433	20230714	135100	199132340	9020	9020	9020	9020	0
434	20230714	135000	199132340	9020	9020	9020	9020	0
435	20230714	134900	199132340	9020	9020	9020	9020	0
436	20230714	134800	199132340	9020	9020	9020	9020	0
437	20230714	134700	199132340	9020	9020	9020	9020	0
438	20230714	134600	199132340	9020	9020	9020	9020	0
439	20230714	134500	199132340	9020	9020	9020	9020	0
440	20230714	134400	199132340	9020	9040	9040	9020	23
441	20230714	134300	198924820	9060	9060	9060	9060	0
442	20230714	134200	198924820	9060	9060	9060	9060	0
443	20230714	134100	198924820	9060	9060	9060	9060	0
444	20230714	134000	198924820	9060	9060	9060	9060	0
445	20230714	133900	198924820	9060	9060	9060	9060	0
446	20230714	133800	198924820	9060	9060	9060	9060	0
447	20230714	133700	198924820	9060	9060	9060	9060	0
448	20230714	133600	198924820	9060	9060	9060	9060	0
449	20230714	133500	198924820	9060	9060	9060	9060	1
450	20230714	133400	198915760	9060	9060	9060	9060	1
451	20230714	133300	198906700	9000	9010	9010	9000	568
452	20230714	133200	193793770	9000	9000	9000	9000	0
453	20230714	133100	193793770	9000	9000	9000	9000	0
454	20230714	133000	193793770	9000	9000	9000	9000	0
455	20230714	132900	193793770	9000	9000	9000	9000	0
456	20230714	132800	193793770	9000	9000	9000	9000	0
457	20230714	132700	193793770	9000	9000	9000	9000	0
458	20230714	132600	193793770	9000	9000	9000	9000	0
459	20230714	132500	193793770	9000	9000	9000	9000	0
460	20230714	132400	193793770	9000	9010	9010	9000	1000
461	20230714	132300	184789910	9010	9010	9010	9010	0
462	20230714	132200	184789910	9010	9010	9010	9010	0
463	20230714	132100	184789910	9010	9010	9010	9010	0
464	20230714	132000	184789910	9010	9010	9010	9010	0
465	20230714	131900	184789910	9010	9010	9010	9010	1
466	20230714	131800	184780900	9010	9010	9010	9010	0
467	20230714	131700	184780900	9010	9010	9010	9010	0
468	20230714	131600	184780900	9010	9010	9010	9010	0
469	20230714	131500	184780900	9010	9010	9010	9010	0
470	20230714	131400	184780900	9010	9010	9010	9010	0
471	20230714	131300	184780900	9010	9010	9010	9010	0
472	20230714	131200	184780900	9010	9010	9010	9010	0
473	20230714	131100	184780900	9010	9010	9010	9010	0
474	20230714	131000	184780900	9010	9010	9010	9010	0
475	20230714	130900	184780900	9010	9010	9010	9010	90
476	20230714	130800	183970000	9050	9050	9050	9050	0
477	20230714	130700	183970000	9050	9050	9050	9050	0
478	20230714	130600	183970000	9050	9050	9050	9050	0
479	20230714	130500	183970000	9050	9050	9050	9050	30
480	20230714	130400	183698500	9080	9080	9080	9080	0
481	20230714	130300	183698500	9080	9080	9080	9080	5
482	20230714	130200	183653100	9080	9080	9080	9080	0
483	20230714	130100	183653100	9080	9080	9080	9080	0
484	20230714	130000	183653100	9080	9080	9080	9080	0
485	20230714	125900	183653100	9080	9080	9080	9080	0
486	20230714	125800	183653100	9080	9080	9080	9080	0
487	20230714	125700	183653100	9080	9080	9080	9080	2
488	20230714	125600	183634940	9100	9100	9100	9100	0
489	20230714	125500	183634940	9100	9100	9100	9100	0
490	20230714	125400	183634940	9100	9100	9100	9100	0
491	20230714	125300	183634940	9100	9100	9100	9100	0
492	20230714	125200	183634940	9100	9100	9100	9100	0
493	20230714	125100	183634940	9100	9100	9100	9100	0
494	20230714	125000	183634940	9100	9090	9100	9090	3
495	20230714	124900	183607660	9000	9000	9000	9000	81
496	20230714	124800	182878660	8980	8980	8980	8980	0
497	20230714	124700	182878660	8980	8980	8980	8980	0
498	20230714	124600	182878660	8980	8980	8980	8980	0
499	20230714	124500	182878660	8980	8980	8980	8980	0
500	20230714	124400	182878660	8980	8980	8980	8980	0
501	20230714	124300	182878660	8980	8980	8980	8980	0
502	20230714	124200	182878660	8980	9020	9020	8980	4376
503	20230714	124100	143517530	9060	9060	9060	9060	0
504	20230714	124000	143517530	9060	9060	9060	9060	0
505	20230714	123900	143517530	9060	9060	9060	9060	11
506	20230714	123800	143417870	9060	9060	9060	9060	0
507	20230714	123700	143417870	9060	9060	9060	9060	0
508	20230714	123600	143417870	9060	9060	9060	9060	0
509	20230714	123500	143417870	9060	9060	9060	9060	0
510	20230714	123400	143417870	9060	9060	9060	9060	0
511	20230714	123300	143417870	9060	9060	9060	9060	0
512	20230714	123200	143417870	9060	9060	9060	9060	0
513	20230714	123100	143417870	9060	9060	9060	9060	200
514	20230714	123000	141605870	9060	9060	9060	9060	3
515	20230714	122900	141578690	9000	9000	9000	9000	5
516	20230714	122800	141533690	9060	9060	9060	9060	0
517	20230714	122700	141533690	9060	9060	9060	9060	0
518	20230714	122600	141533690	9060	8990	9060	8990	101
519	20230714	122500	140625630	9060	9060	9060	9060	0
520	20230714	122400	140625630	9060	9060	9060	9060	0
521	20230714	122300	140625630	9060	9060	9060	9060	1
522	20230714	122200	140616570	9000	9000	9000	9000	0
523	20230714	122100	140616570	9000	9000	9000	9000	190
524	20230714	122000	138906570	8990	8990	8990	8990	0
525	20230714	121900	138906570	8990	9050	9050	8990	3
526	20230714	121800	138879530	9070	9070	9070	9070	10
527	20230714	121700	138788830	8990	8990	8990	8990	51
528	20230714	121600	138330340	8990	8990	8990	8990	0
529	20230714	121500	138330340	8990	8990	8990	8990	0
530	20230714	121400	138330340	8990	9000	9000	8990	2000
531	20230714	121300	120346020	9000	9000	9000	9000	0
532	20230714	121200	120346020	9000	9000	9000	9000	0
533	20230714	121100	120346020	9000	9000	9000	9000	0
534	20230714	121000	120346020	9000	9000	9000	9000	1
535	20230714	120900	120337020	9030	9030	9030	9030	122
536	20230714	120800	119235360	9050	9050	9050	9050	0
537	20230714	120700	119235360	9050	9050	9050	9050	0
538	20230714	120600	119235360	9050	9050	9050	9050	0
539	20230714	120500	119235360	9050	9050	9050	9050	0
540	20230714	120400	119235360	9050	9050	9050	9050	0
541	20230714	120300	119235360	9050	9050	9050	9050	0
542	20230714	120200	119235360	9050	9050	9050	9050	0
543	20230714	120100	119235360	9050	9050	9050	9050	0
544	20230714	120000	119235360	9050	9050	9050	9050	0
545	20230714	115900	119235360	9050	9050	9050	9050	0
546	20230714	115800	119235360	9050	9050	9050	9050	1
547	20230714	115700	119226310	9050	9050	9050	9050	50
548	20230714	115600	118773810	9000	9000	9000	9000	0
549	20230714	115500	118773810	9000	9010	9010	9000	457
550	20230714	115400	114660700	9050	9050	9050	9050	0
551	20230714	115300	114660700	9050	9050	9050	9050	0
552	20230714	115200	114660700	9050	9050	9050	9050	0
553	20230714	115100	114660700	9050	9050	9050	9050	0
554	20230714	115000	114660700	9050	9050	9050	9050	0
555	20230714	114900	114660700	9050	9050	9050	9050	0
556	20230714	114800	114660700	9050	9050	9050	9050	0
557	20230714	114700	114660700	9050	9050	9050	9050	0
558	20230714	114600	114660700	9050	9050	9050	9050	0
559	20230714	114500	114660700	9050	9050	9050	9050	50
560	20230714	114400	114208200	9050	9050	9050	9050	1
561	20230714	114300	114199150	8990	8990	8990	8990	0
562	20230714	114200	114199150	8990	8990	8990	8990	0
563	20230714	114100	114199150	8990	8990	8990	8990	0
564	20230714	114000	114199150	8990	8990	8990	8990	0
565	20230714	113900	114199150	8990	8990	8990	8990	0
566	20230714	113800	114199150	8990	9080	9080	8990	102
567	20230714	113700	113281100	9000	9000	9000	9000	0
568	20230714	113600	113281100	9000	9000	9000	9000	0
569	20230714	113500	113281100	9000	9000	9000	9000	0
570	20230714	113400	113281100	9000	9000	9000	9000	21
571	20230714	113300	113092100	9000	9000	9000	9000	0
572	20230714	113200	113092100	9000	9000	9000	9000	25
573	20230714	113100	112867100	9070	9070	9070	9070	0
574	20230714	113000	112867100	9070	9070	9070	9070	0
575	20230714	112900	112867100	9070	9070	9070	9070	300
576	20230714	112800	110146100	9070	9070	9070	9070	0
577	20230714	112700	110146100	9070	9070	9070	9070	0
578	20230714	112600	110146100	9070	9070	9070	9070	1
579	20230714	112500	110137030	9000	9000	9000	9000	0
580	20230714	112400	110137030	9000	9010	9010	9000	129
581	20230714	112300	108975290	9000	9000	9000	9000	80
582	20230714	112200	108255290	9000	9020	9020	9000	1930
583	20230714	112100	90880700	9010	9010	9010	9010	0
584	20230714	112000	90880700	9010	9010	9010	9010	0
585	20230714	111900	90880700	9010	9010	9010	9010	0
586	20230714	111800	90880700	9010	9010	9010	9010	7
587	20230714	111700	90817630	9020	9020	9020	9020	104
588	20230714	111600	89879550	9080	9080	9080	9080	26
589	20230714	111500	89643470	9080	9050	9080	9010	1511
590	20230714	111400	76005460	9080	9080	9080	9080	0
591	20230714	111300	76005460	9080	9080	9080	9080	2
592	20230714	111200	75987300	9050	9050	9050	9050	0
593	20230714	111100	75987300	9050	9050	9050	9050	200
594	20230714	111000	74177300	9060	9060	9060	9060	0
595	20230714	110900	74177300	9060	9060	9060	9060	113
596	20230714	110800	73153520	9080	9070	9080	9070	60
597	20230714	110700	72608820	9060	9060	9060	9060	0
598	20230714	110600	72608820	9060	9060	9060	9060	0
599	20230714	110500	72608820	9060	9080	9080	9060	975
600	20230714	110400	63765550	9100	9100	9100	9100	50
601	20230714	110300	63310550	9110	9140	9200	9100	457
602	20230714	110200	59130470	9140	9140	9140	9140	0
603	20230714	110100	59130470	9140	9140	9140	9140	0
604	20230714	110000	59130470	9140	9140	9140	9140	0
605	20230714	105900	59130470	9140	9140	9140	9140	0
606	20230714	105800	59130470	9140	9140	9140	9140	0
607	20230714	105700	59130470	9140	9100	9140	9100	228
608	20230714	105600	57055630	9100	9100	9100	9100	0
609	20230714	105500	57055630	9100	9100	9100	9100	0
610	20230714	105400	57055630	9100	9100	9100	9100	0
611	20230714	105300	57055630	9100	9100	9100	9100	0
612	20230714	105200	57055630	9100	9100	9100	9100	0
613	20230714	105100	57055630	9100	9100	9100	9100	0
614	20230714	105000	57055630	9100	9100	9100	9100	0
615	20230714	104900	57055630	9100	9100	9100	9100	0
616	20230714	104800	57055630	9100	9100	9100	9100	89
617	20230714	104700	56245730	9100	9100	9100	9100	500
618	20230714	104600	51695730	9090	9090	9090	9090	0
619	20230714	104500	51695730	9090	9090	9090	9090	0
620	20230714	104400	51695730	9090	9090	9090	9090	11
621	20230714	104300	51595740	9090	9090	9090	9090	0
622	20230714	104200	51595740	9090	9090	9090	9090	0
623	20230714	104100	51595740	9090	9090	9090	9090	1
624	20230714	104000	51586650	9090	9100	9100	9090	13
625	20230714	103900	51468470	9080	9080	9080	9080	0
626	20230714	103800	51468470	9080	9080	9080	9080	0
627	20230714	103700	51468470	9080	9080	9080	9080	850
628	20230714	103600	43750470	9080	9120	9120	9080	32
629	20230714	103500	43459490	9140	9140	9140	9140	7
630	20230714	103400	43395510	9110	9110	9110	9110	191
631	20230714	103300	41655500	9080	9080	9080	9080	0
632	20230714	103200	41655500	9080	9080	9080	9080	0
633	20230714	103100	41655500	9080	9080	9080	9080	0
634	20230714	103000	41655500	9080	9080	9080	9080	0
635	20230714	102900	41655500	9080	9080	9080	9080	0
636	20230714	102800	41655500	9080	9080	9080	9080	0
637	20230714	102700	41655500	9080	9090	9090	9080	46
638	20230714	102600	41237810	9110	9110	9110	9110	1
639	20230714	102500	41228700	9110	9110	9110	9110	0
640	20230714	102400	41228700	9110	9110	9110	9110	0
641	20230714	102300	41228700	9110	9110	9110	9110	0
642	20230714	102200	41228700	9110	9110	9110	9110	29
643	20230714	102100	40964510	9110	9110	9110	9110	0
644	20230714	102000	40964510	9110	9110	9110	9110	5
645	20230714	101900	40918960	9110	9110	9110	9110	0
646	20230714	101800	40918960	9110	9110	9110	9110	0
647	20230714	101700	40918960	9110	9110	9110	9110	0
648	20230714	101600	40918960	9110	9110	9110	9110	0
649	20230714	101500	40918960	9110	9110	9110	9110	0
650	20230714	101400	40918960	9110	9110	9110	9110	0
651	20230714	101300	40918960	9110	9110	9110	9110	1
652	20230714	101200	40909850	9110	9090	9110	9080	200
653	20230714	101100	39092930	9090	9090	9090	9090	11
654	20230714	101000	38992940	9110	9110	9110	9110	0
655	20230714	100900	38992940	9110	9110	9110	9110	0
656	20230714	100800	38992940	9110	9110	9110	9110	21
657	20230714	100700	38801630	9070	9070	9070	9070	1
658	20230714	100600	38792560	9070	9110	9110	9070	44
659	20230714	100500	38393440	9070	9090	9090	9070	230
660	20230714	100400	36305800	9090	9090	9090	9090	0
661	20230714	100300	36305800	9090	9090	9090	9090	20
662	20230714	100200	36124000	9110	9110	9110	9110	0
663	20230714	100100	36124000	9110	9110	9110	9110	0
664	20230714	100000	36124000	9110	9110	9110	9110	0
665	20230714	095900	36124000	9110	9110	9110	9110	0
666	20230714	095800	36124000	9110	9110	9110	9110	0
667	20230714	095700	36124000	9110	9110	9110	9090	3
668	20230714	095600	36096690	9090	9090	9090	9090	84
669	20230714	095500	35333130	9110	9090	9110	9090	19
670	20230714	095400	35160380	9110	9100	9110	9090	424
671	20230714	095300	31303910	9110	9110	9110	9110	10
672	20230714	095200	31212810	9100	9110	9110	9100	14
673	20230714	095100	31085310	9190	9190	9190	9190	0
674	20230714	095000	31085310	9190	9190	9190	9190	0
675	20230714	094900	31085310	9190	9190	9190	9190	0
676	20230714	094800	31085310	9190	9190	9190	9190	0
677	20230714	094700	31085310	9190	9190	9190	9190	0
678	20230714	094600	31085310	9190	9190	9190	9190	0
679	20230714	094500	31085310	9190	9190	9190	9190	10
680	20230714	094400	30993410	9200	9200	9200	9200	0
681	20230714	094300	30993410	9200	9160	9200	9100	730
682	20230714	094200	24338700	9190	9190	9190	9190	0
683	20230714	094100	24338700	9190	9190	9190	9190	1
684	20230714	094000	24329510	9160	9180	9180	9160	63
685	20230714	093900	23751530	9190	9190	9190	9190	0
686	20230714	093800	23751530	9190	9190	9190	9190	0
687	20230714	093700	23751530	9190	9180	9190	9180	231
688	20230714	093600	21630930	9180	9180	9180	9180	0
689	20230714	093500	21630930	9180	9180	9180	9180	0
690	20230714	093400	21630930	9180	9180	9180	9180	1
691	20230714	093300	21621750	9180	9180	9180	9180	1
692	20230714	093200	21612570	9180	9180	9180	9180	1
693	20230714	093100	21603390	9150	9150	9150	9150	50
694	20230714	093000	21145890	9180	9180	9180	9180	12
695	20230714	092900	21035730	9180	9180	9180	9180	0
696	20230714	092800	21035730	9180	9180	9180	9180	0
697	20230714	092700	21035730	9180	9180	9180	9180	52
698	20230714	092600	20558370	9120	9130	9130	9120	100
699	20230714	092500	19645830	9190	9190	9190	9190	0
700	20230714	092400	19645830	9190	9190	9190	9110	1113
701	20230714	092300	9503190	9120	9150	9150	9120	127
702	20230714	092200	8343760	9200	9200	9200	9200	0
703	20230714	092100	8343760	9200	9200	9200	9200	5
704	20230714	092000	8297760	9160	9160	9160	9160	0
705	20230714	091900	8297760	9160	9190	9190	9160	225
706	20230714	091800	6233450	9200	9210	9210	9200	30
707	20230714	091700	5957250	9210	9220	9220	9210	69
708	20230714	091600	5321710	9270	9270	9270	9270	0
709	20230714	091500	5321710	9270	9270	9270	9270	1
710	20230714	091400	5312440	9220	9220	9220	9220	0
711	20230714	091300	5312440	9220	9220	9220	9220	0
712	20230714	091200	5312440	9220	9220	9220	9220	264
713	20230714	091100	2878360	9290	9290	9290	9290	10
714	20230714	091000	2785460	9290	9280	9290	9280	15
715	20230714	090900	2646120	9230	9230	9230	9230	1
716	20230714	090800	2636890	9220	9220	9220	9220	0
717	20230714	090700	2636890	9220	9220	9220	9220	1
718	20230714	090600	2627670	9280	9280	9280	9280	0
719	20230714	090500	2627670	9280	9300	9300	9280	217
720	20230714	090400	613800	9300	9300	9300	9300	1
721	20230714	090300	604500	9300	9300	9300	9300	55
722	20230714	090200	93000	9300	9300	9300	9300	0
723	20230714	090100	93000	9300	9300	9300	9300	10
724	20230714	090000	0	9280	9280	9280	9280	0