KissMeData/104540/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	195800	295191990	12520	12520	12520	12520	296
3	20230714	195700	295191990	12520	12520	12520	12520	0
4	20230714	195600	295191990	12520	12520	12520	12520	0
5	20230714	195500	295191990	12520	12520	12520	12520	0
6	20230714	195400	295191990	12520	12520	12520	12520	0
7	20230714	195300	295191990	12520	12520	12520	12520	0
8	20230714	195200	295191990	12520	12520	12520	12520	0
9	20230714	195100	295191990	12520	12520	12520	12520	0
10	20230714	195000	295191990	12520	12520	12520	12520	0
11	20230714	194900	295191990	12520	12520	12520	12520	0
12	20230714	194800	295191990	12520	12520	12520	12520	0
13	20230714	194700	295191990	12520	12520	12520	12520	0
14	20230714	194600	295191990	12520	12520	12520	12520	0
15	20230714	194500	295191990	12520	12520	12520	12520	0
16	20230714	194400	295191990	12520	12520	12520	12520	0
17	20230714	194300	295191990	12520	12520	12520	12520	0
18	20230714	194200	295191990	12520	12520	12520	12520	0
19	20230714	194100	295191990	12520	12520	12520	12520	0
20	20230714	194000	295191990	12520	12520	12520	12520	0
21	20230714	193900	295191990	12520	12520	12520	12520	0
22	20230714	193800	295191990	12520	12520	12520	12520	0
23	20230714	193700	295191990	12520	12520	12520	12520	0
24	20230714	193600	295191990	12520	12520	12520	12520	0
25	20230714	193500	295191990	12520	12520	12520	12520	0
26	20230714	193400	295191990	12520	12520	12520	12520	0
27	20230714	193300	295191990	12520	12520	12520	12520	0
28	20230714	193200	295191990	12520	12520	12520	12520	0
29	20230714	193100	295191990	12520	12520	12520	12520	0
30	20230714	193000	295191990	12520	12520	12520	12520	0
31	20230714	192900	295191990	12520	12520	12520	12520	0
32	20230714	192800	295191990	12520	12520	12520	12520	296
33	20230714	192700	295191990	12520	12520	12520	12520	0
34	20230714	192600	295191990	12520	12520	12520	12520	0
35	20230714	192500	295191990	12520	12520	12520	12520	0
36	20230714	192400	295191990	12520	12520	12520	12520	0
37	20230714	192300	295191990	12520	12520	12520	12520	0
38	20230714	192200	295191990	12520	12520	12520	12520	0
39	20230714	192100	295191990	12520	12520	12520	12520	0
40	20230714	192000	295191990	12520	12520	12520	12520	0
41	20230714	191900	295191990	12520	12520	12520	12520	0
42	20230714	191800	295191990	12520	12520	12520	12520	0
43	20230714	191700	295191990	12520	12520	12520	12520	0
44	20230714	191600	295191990	12520	12520	12520	12520	0
45	20230714	191500	295191990	12520	12520	12520	12520	0
46	20230714	191400	295191990	12520	12520	12520	12520	0
47	20230714	191300	295191990	12520	12520	12520	12520	0
48	20230714	191200	295191990	12520	12520	12520	12520	0
49	20230714	191100	295191990	12520	12520	12520	12520	0
50	20230714	191000	295191990	12520	12520	12520	12520	0
51	20230714	190900	295191990	12520	12520	12520	12520	0
52	20230714	190800	295191990	12520	12520	12520	12520	0
53	20230714	190700	295191990	12520	12520	12520	12520	0
54	20230714	190600	295191990	12520	12520	12520	12520	0
55	20230714	190500	295191990	12520	12520	12520	12520	0
56	20230714	190400	295191990	12520	12520	12520	12520	0
57	20230714	190300	295191990	12520	12520	12520	12520	0
58	20230714	190200	295191990	12520	12520	12520	12520	0
59	20230714	190100	295191990	12520	12520	12520	12520	0
60	20230714	190000	295191990	12520	12520	12520	12520	0
61	20230714	185900	295191990	12520	12520	12520	12520	0
62	20230714	185800	295191990	12520	12520	12520	12520	296
63	20230714	185700	295191990	12520	12520	12520	12520	0
64	20230714	185600	295191990	12520	12520	12520	12520	0
65	20230714	185500	295191990	12520	12520	12520	12520	0
66	20230714	185400	295191990	12520	12520	12520	12520	0
67	20230714	185300	295191990	12520	12520	12520	12520	0
68	20230714	185200	295191990	12520	12520	12520	12520	0
69	20230714	185100	295191990	12520	12520	12520	12520	0
70	20230714	185000	295191990	12520	12520	12520	12520	0
71	20230714	184900	295191990	12520	12520	12520	12520	0
72	20230714	184800	295191990	12520	12520	12520	12520	0
73	20230714	184700	295191990	12520	12520	12520	12520	0
74	20230714	184600	295191990	12520	12520	12520	12520	0
75	20230714	184500	295191990	12520	12520	12520	12520	0
76	20230714	184400	295191990	12520	12520	12520	12520	0
77	20230714	184300	295191990	12520	12520	12520	12520	0
78	20230714	184200	295191990	12520	12520	12520	12520	0
79	20230714	184100	295191990	12520	12520	12520	12520	0
80	20230714	184000	295191990	12520	12520	12520	12520	0
81	20230714	183900	295191990	12520	12520	12520	12520	0
82	20230714	183800	295191990	12520	12520	12520	12520	0
83	20230714	183700	295191990	12520	12520	12520	12520	0
84	20230714	183600	295191990	12520	12520	12520	12520	0
85	20230714	183500	295191990	12520	12520	12520	12520	0
86	20230714	183400	295191990	12520	12520	12520	12520	0
87	20230714	183300	295191990	12520	12520	12520	12520	0
88	20230714	183200	295191990	12520	12520	12520	12520	0
89	20230714	183100	295191990	12520	12520	12520	12520	0
90	20230714	183000	295191990	12520	12520	12520	12520	0
91	20230714	182900	295191990	12520	12520	12520	12520	0
92	20230714	182800	295191990	12520	12520	12520	12520	296
93	20230714	182700	295191990	12520	12520	12520	12520	0
94	20230714	182600	295191990	12520	12520	12520	12520	0
95	20230714	182500	295191990	12520	12520	12520	12520	0
96	20230714	182400	295191990	12520	12520	12520	12520	0
97	20230714	182300	295191990	12520	12520	12520	12520	0
98	20230714	182200	295191990	12520	12520	12520	12520	0
99	20230714	182100	295191990	12520	12520	12520	12520	0
100	20230714	182000	295191990	12520	12520	12520	12520	0
101	20230714	181900	295191990	12520	12520	12520	12520	0
102	20230714	181800	295191990	12520	12520	12520	12520	0
103	20230714	181700	295191990	12520	12520	12520	12520	0
104	20230714	181600	295191990	12520	12520	12520	12520	0
105	20230714	181500	295191990	12520	12520	12520	12520	0
106	20230714	181400	295191990	12520	12520	12520	12520	0
107	20230714	181300	295191990	12520	12520	12520	12520	0
108	20230714	181200	295191990	12520	12520	12520	12520	0
109	20230714	181100	295191990	12520	12520	12520	12520	0
110	20230714	181000	295191990	12520	12520	12520	12520	0
111	20230714	180900	295191990	12520	12520	12520	12520	0
112	20230714	180800	295191990	12520	12520	12520	12520	0
113	20230714	180700	295191990	12520	12520	12520	12520	0
114	20230714	180600	295191990	12520	12520	12520	12520	0
115	20230714	180500	295191990	12520	12520	12520	12520	0
116	20230714	180400	295191990	12520	12520	12520	12520	0
117	20230714	180300	295191990	12520	12520	12520	12520	0
118	20230714	180200	295191990	12520	12520	12520	12520	0
119	20230714	180100	295191990	12520	12520	12520	12520	0
120	20230714	180000	295191990	12520	12520	12520	12520	0
121	20230714	175900	295191990	12520	12520	12520	12520	0
122	20230714	175800	295191990	12520	12520	12520	12520	296
123	20230714	175700	295191990	12520	12520	12520	12520	0
124	20230714	175600	295191990	12520	12520	12520	12520	0
125	20230714	175500	295191990	12520	12520	12520	12520	0
126	20230714	175400	295191990	12520	12520	12520	12520	0
127	20230714	175300	295191990	12520	12520	12520	12520	0
128	20230714	175200	295191990	12520	12520	12520	12520	0
129	20230714	175100	295191990	12520	12520	12520	12520	0
130	20230714	175000	295191990	12520	12520	12520	12520	0
131	20230714	174900	295191990	12520	12520	12520	12520	0
132	20230714	174800	295191990	12520	12520	12520	12520	0
133	20230714	174700	295191990	12520	12520	12520	12520	0
134	20230714	174600	295191990	12520	12520	12520	12520	0
135	20230714	174500	295191990	12520	12520	12520	12520	0
136	20230714	174400	295191990	12520	12520	12520	12520	0
137	20230714	174300	295191990	12520	12520	12520	12520	0
138	20230714	174200	295191990	12520	12520	12520	12520	0
139	20230714	174100	295191990	12520	12520	12520	12520	0
140	20230714	174000	295191990	12520	12520	12520	12520	0
141	20230714	173900	295191990	12520	12520	12520	12520	0
142	20230714	173800	295191990	12520	12520	12520	12520	0
143	20230714	173700	295191990	12520	12520	12520	12520	0
144	20230714	173600	295191990	12520	12520	12520	12520	0
145	20230714	173500	295191990	12520	12520	12520	12520	0
146	20230714	173400	295191990	12520	12520	12520	12520	0
147	20230714	173300	295191990	12520	12520	12520	12520	0
148	20230714	173200	295191990	12520	12520	12520	12520	0
149	20230714	173100	295191990	12520	12520	12520	12520	0
150	20230714	173000	295191990	12520	12520	12520	12520	0
151	20230714	172900	295191990	12520	12520	12520	12520	0
152	20230714	172800	295191990	12520	12520	12520	12520	296
153	20230714	172700	295191990	12520	12520	12520	12520	0
154	20230714	172600	295191990	12520	12520	12520	12520	0
155	20230714	172500	295191990	12520	12520	12520	12520	0
156	20230714	172400	295191990	12520	12520	12520	12520	0
157	20230714	172300	295191990	12520	12520	12520	12520	0
158	20230714	172200	295191990	12520	12520	12520	12520	0
159	20230714	172100	295191990	12520	12520	12520	12520	0
160	20230714	172000	295191990	12520	12520	12520	12520	0
161	20230714	171900	295191990	12520	12520	12520	12520	0
162	20230714	171800	295191990	12520	12520	12520	12520	0
163	20230714	171700	295191990	12520	12520	12520	12520	0
164	20230714	171600	295191990	12520	12520	12520	12520	0
165	20230714	171500	295191990	12520	12520	12520	12520	0
166	20230714	171400	295191990	12520	12520	12520	12520	0
167	20230714	171300	295191990	12520	12520	12520	12520	0
168	20230714	171200	295191990	12520	12520	12520	12520	0
169	20230714	171100	295191990	12520	12520	12520	12520	0
170	20230714	171000	295191990	12520	12520	12520	12520	0
171	20230714	170900	295191990	12520	12520	12520	12520	0
172	20230714	170800	295191990	12520	12520	12520	12520	0
173	20230714	170700	295191990	12520	12520	12520	12520	0
174	20230714	170600	295191990	12520	12520	12520	12520	0
175	20230714	170500	295191990	12520	12520	12520	12520	0
176	20230714	170400	295191990	12520	12520	12520	12520	0
177	20230714	170300	295191990	12520	12520	12520	12520	0
178	20230714	170200	295191990	12520	12520	12520	12520	0
179	20230714	170100	295191990	12520	12520	12520	12520	0
180	20230714	170000	295191990	12520	12520	12520	12520	0
181	20230714	165900	295191990	12520	12520	12520	12520	0
182	20230714	165800	295191990	12520	12520	12520	12520	296
183	20230714	165700	295191990	12520	12520	12520	12520	0
184	20230714	165600	295191990	12520	12520	12520	12520	0
185	20230714	165500	295191990	12520	12520	12520	12520	0
186	20230714	165400	295191990	12520	12520	12520	12520	0
187	20230714	165300	295191990	12520	12520	12520	12520	0
188	20230714	165200	295191990	12520	12520	12520	12520	0
189	20230714	165100	295191990	12520	12520	12520	12520	0
190	20230714	165000	295191990	12520	12520	12520	12520	0
191	20230714	164900	295191990	12520	12520	12520	12520	0
192	20230714	164800	295191990	12520	12520	12520	12520	0
193	20230714	164700	295191990	12520	12520	12520	12520	0
194	20230714	164600	295191990	12520	12520	12520	12520	0
195	20230714	164500	295191990	12520	12520	12520	12520	0
196	20230714	164400	295191990	12520	12520	12520	12520	0
197	20230714	164300	295191990	12520	12520	12520	12520	0
198	20230714	164200	295191990	12520	12520	12520	12520	0
199	20230714	164100	295191990	12520	12520	12520	12520	0
200	20230714	164000	295191990	12520	12520	12520	12520	0
201	20230714	163900	295191990	12520	12520	12520	12520	0
202	20230714	163800	295191990	12520	12520	12520	12520	0
203	20230714	163700	295191990	12520	12520	12520	12520	0
204	20230714	163600	295191990	12520	12520	12520	12520	0
205	20230714	163500	295191990	12520	12520	12520	12520	0
206	20230714	163400	295191990	12520	12520	12520	12520	0
207	20230714	163300	295191990	12520	12520	12520	12520	0
208	20230714	163200	295191990	12520	12520	12520	12520	0
209	20230714	163100	295191990	12520	12520	12520	12520	0
210	20230714	163000	295191990	12520	12520	12520	12520	0
211	20230714	162900	295191990	12520	12520	12520	12520	0
212	20230714	162800	295191990	12520	12520	12520	12520	296
213	20230714	162700	295191990	12520	12520	12520	12520	0
214	20230714	162600	295191990	12520	12520	12520	12520	0
215	20230714	162500	295191990	12520	12520	12520	12520	0
216	20230714	162400	295191990	12520	12520	12520	12520	0
217	20230714	162300	295191990	12520	12520	12520	12520	0
218	20230714	162200	295191990	12520	12520	12520	12520	0
219	20230714	162100	295191990	12520	12520	12520	12520	0
220	20230714	162000	295191990	12520	12520	12520	12520	0
221	20230714	161900	295191990	12520	12520	12520	12520	0
222	20230714	161800	295191990	12520	12520	12520	12520	0
223	20230714	161700	295191990	12520	12520	12520	12520	0
224	20230714	161600	295191990	12520	12520	12520	12520	0
225	20230714	161500	295191990	12520	12520	12520	12520	0
226	20230714	161400	295191990	12520	12520	12520	12520	0
227	20230714	161300	295191990	12520	12520	12520	12520	0
228	20230714	161200	295191990	12520	12520	12520	12520	0
229	20230714	161100	295191990	12520	12520	12520	12520	0
230	20230714	161000	295191990	12520	12520	12520	12520	0
231	20230714	160900	295191990	12520	12520	12520	12520	0
232	20230714	160800	295191990	12520	12520	12520	12520	0
233	20230714	160700	295191990	12520	12520	12520	12520	0
234	20230714	160600	295191990	12520	12520	12520	12520	0
235	20230714	160500	295191990	12520	12520	12520	12520	0
236	20230714	160400	295191990	12520	12520	12520	12520	0
237	20230714	160300	295191990	12520	12520	12520	12520	0
238	20230714	160200	295191990	12520	12520	12520	12520	0
239	20230714	160100	295191990	12520	12520	12520	12520	0
240	20230714	160000	295191990	12520	12520	12520	12520	0
241	20230714	155900	295191990	12520	12520	12520	12520	0
242	20230714	155800	295191990	12520	12520	12520	12520	296
243	20230714	155700	295191990	12520	12520	12520	12520	0
244	20230714	155600	295191990	12520	12520	12520	12520	0
245	20230714	155500	295191990	12520	12520	12520	12520	0
246	20230714	155400	295191990	12520	12520	12520	12520	0
247	20230714	155300	295191990	12520	12520	12520	12520	0
248	20230714	155200	295191990	12520	12520	12520	12520	0
249	20230714	155100	295191990	12520	12520	12520	12520	0
250	20230714	155000	295191990	12520	12520	12520	12520	0
251	20230714	154900	295191990	12520	12520	12520	12520	0
252	20230714	154800	295191990	12520	12520	12520	12520	0
253	20230714	154700	295191990	12520	12520	12520	12520	0
254	20230714	154600	295191990	12520	12520	12520	12520	0
255	20230714	154500	295191990	12520	12520	12520	12520	0
256	20230714	154400	295191990	12520	12520	12520	12520	0
257	20230714	154300	295191990	12520	12520	12520	12520	0
258	20230714	154200	295191990	12520	12520	12520	12520	0
259	20230714	154100	295191990	12520	12520	12520	12520	0
260	20230714	154000	295191990	12520	12520	12520	12520	0
261	20230714	153900	295191990	12520	12520	12520	12520	0
262	20230714	153800	295191990	12520	12520	12520	12520	0
263	20230714	153700	295191990	12520	12520	12520	12520	0
264	20230714	153600	295191990	12520	12520	12520	12520	0
265	20230714	153500	295191990	12520	12520	12520	12520	0
266	20230714	153400	295191990	12520	12520	12520	12520	0
267	20230714	153300	295191990	12520	12520	12520	12520	0
268	20230714	153200	295191990	12520	12520	12520	12520	0
269	20230714	153100	295191990	12520	12520	12520	12520	0
270	20230714	153000	295191990	12520	12520	12520	12520	296
271	20230714	152900	291486070	12460	12460	12460	12460	0
272	20230714	152800	291486070	12460	12460	12460	12460	0
273	20230714	152700	291486070	12460	12460	12460	12460	0
274	20230714	152600	291486070	12460	12460	12460	12460	0
275	20230714	152500	291486070	12460	12460	12460	12460	0
276	20230714	152400	291486070	12460	12460	12460	12460	0
277	20230714	152300	291486070	12460	12460	12460	12460	0
278	20230714	152200	291486070	12460	12460	12460	12460	0
279	20230714	152100	291486070	12460	12460	12460	12460	0
280	20230714	152000	291486070	12460	12460	12460	12460	0
281	20230714	151900	291486070	12460	12460	12460	12460	100
282	20230714	151800	290240070	12460	12460	12460	12460	0
283	20230714	151700	290240070	12460	12460	12460	12460	0
284	20230714	151600	290240070	12460	12460	12460	12460	0
285	20230714	151500	290240070	12460	12460	12460	12460	0
286	20230714	151400	290240070	12460	12460	12460	12460	0
287	20230714	151300	290240070	12460	12460	12460	12460	0
288	20230714	151200	290240070	12460	12460	12460	12460	4
289	20230714	151100	290190230	12460	12450	12460	12450	3
290	20230714	151000	290152870	12450	12450	12450	12450	0
291	20230714	150900	290152870	12450	12440	12450	12440	2
292	20230714	150800	290127980	12450	12430	12450	12430	3
293	20230714	150700	290090660	12460	12430	12460	12430	418
294	20230714	150600	284889660	12420	12420	12420	12420	2
295	20230714	150500	284864820	12410	12410	12410	12410	0
296	20230714	150400	284864820	12410	12410	12410	12410	0
297	20230714	150300	284864820	12410	12410	12410	12410	0
298	20230714	150200	284864820	12410	12410	12410	12410	4
299	20230714	150100	284815180	12410	12410	12410	12410	6
300	20230714	150000	284740720	12410	12410	12410	12410	0
301	20230714	145900	284740720	12410	12410	12410	12410	17
302	20230714	145800	284529750	12410	12410	12410	12410	0
303	20230714	145700	284529750	12410	12410	12410	12410	267
304	20230714	145600	281216280	12410	12410	12410	12410	200
305	20230714	145500	278734280	12440	12430	12440	12430	23
306	20230714	145400	278448340	12420	12420	12420	12420	17
307	20230714	145300	278237200	12420	12410	12420	12410	24
308	20230714	145200	277939260	12410	12400	12410	12400	183
309	20230714	145100	275668280	12410	12410	12410	12410	145
310	20230714	145000	273868830	12420	12420	12420	12420	0
311	20230714	144900	273868830	12420	12420	12420	12420	0
312	20230714	144800	273868830	12420	12420	12420	12420	0
313	20230714	144700	273868830	12420	12420	12420	12420	0
314	20230714	144600	273868830	12420	12420	12420	12420	0
315	20230714	144500	273868830	12420	12420	12420	12420	0
316	20230714	144400	273868830	12420	12420	12420	12420	1
317	20230714	144300	273856410	12410	12410	12410	12410	1
318	20230714	144200	273844000	12410	12410	12410	12410	0
319	20230714	144100	273844000	12410	12410	12410	12410	0
320	20230714	144000	273844000	12410	12410	12410	12410	0
321	20230714	143900	273844000	12410	12410	12410	12410	0
322	20230714	143800	273844000	12410	12410	12410	12410	2
323	20230714	143700	273819180	12410	12410	12410	12410	0
324	20230714	143600	273819180	12410	12410	12410	12410	0
325	20230714	143500	273819180	12410	12410	12410	12410	10
326	20230714	143400	273695080	12400	12400	12400	12400	0
327	20230714	143300	273695080	12400	12400	12400	12400	0
328	20230714	143200	273695080	12400	12400	12400	12400	0
329	20230714	143100	273695080	12400	12400	12400	12400	12
330	20230714	143000	273546280	12410	12410	12410	12410	0
331	20230714	142900	273546280	12410	12410	12410	12400	78
332	20230714	142800	272578740	12410	12410	12410	12410	0
333	20230714	142700	272578740	12410	12410	12410	12410	13
334	20230714	142600	272417410	12410	12410	12410	12410	34
335	20230714	142500	271995470	12400	12400	12400	12400	0
336	20230714	142400	271995470	12400	12400	12400	12400	0
337	20230714	142300	271995470	12400	12400	12400	12400	0
338	20230714	142200	271995470	12400	12400	12400	12400	27
339	20230714	142100	271660670	12400	12400	12400	12400	0
340	20230714	142000	271660670	12400	12400	12400	12400	0
341	20230714	141900	271660670	12400	12400	12400	12400	141
342	20230714	141800	269912270	12400	12400	12400	12400	0
343	20230714	141700	269912270	12400	12400	12400	12400	0
344	20230714	141600	269912270	12400	12400	12400	12400	0
345	20230714	141500	269912270	12400	12400	12400	12400	101
346	20230714	141400	268659870	12430	12430	12430	12430	0
347	20230714	141300	268659870	12430	12430	12430	12430	0
348	20230714	141200	268659870	12430	12430	12430	12430	0
349	20230714	141100	268659870	12430	12430	12430	12430	0
350	20230714	141000	268659870	12430	12430	12430	12430	0
351	20230714	140900	268659870	12430	12430	12430	12430	0
352	20230714	140800	268659870	12430	12430	12430	12430	0
353	20230714	140700	268659870	12430	12430	12430	12430	0
354	20230714	140600	268659870	12430	12430	12430	12430	0
355	20230714	140500	268659870	12430	12430	12430	12430	0
356	20230714	140400	268659870	12430	12430	12430	12430	0
357	20230714	140300	268659870	12430	12430	12430	12430	161
358	20230714	140200	266658640	12400	12400	12400	12400	0
359	20230714	140100	266658640	12400	12400	12400	12400	0
360	20230714	140000	266658640	12400	12400	12400	12400	0
361	20230714	135900	266658640	12400	12400	12400	12400	0
362	20230714	135800	266658640	12400	12400	12400	12400	10
363	20230714	135700	266534640	12390	12390	12390	12390	0
364	20230714	135600	266534640	12390	12390	12390	12390	0
365	20230714	135500	266534640	12390	12390	12390	12390	0
366	20230714	135400	266534640	12390	12390	12390	12390	263
367	20230714	135300	263276070	12390	12390	12390	12390	0
368	20230714	135200	263276070	12390	12390	12390	12390	0
369	20230714	135100	263276070	12390	12400	12400	12390	332
370	20230714	135000	259162500	12440	12440	12440	12440	0
371	20230714	134900	259162500	12440	12440	12440	12440	0
372	20230714	134800	259162500	12440	12440	12440	12440	1
373	20230714	134700	259150060	12390	12400	12400	12390	135
374	20230714	134600	257477250	12410	12410	12410	12410	0
375	20230714	134500	257477250	12410	12410	12410	12410	0
376	20230714	134400	257477250	12410	12410	12410	12410	0
377	20230714	134300	257477250	12410	12410	12410	12410	1
378	20230714	134200	257464840	12400	12410	12410	12400	10
379	20230714	134100	257340830	12400	12400	12400	12400	0
380	20230714	134000	257340830	12400	12400	12400	12400	80
381	20230714	133900	256348830	12400	12400	12400	12400	0
382	20230714	133800	256348830	12400	12400	12400	12400	30
383	20230714	133700	255976830	12400	12410	12410	12390	1339
384	20230714	133600	239373670	12410	12430	12430	12410	208
385	20230714	133500	236791990	12430	12430	12430	12430	0
386	20230714	133400	236791990	12430	12430	12430	12430	0
387	20230714	133300	236791990	12430	12430	12430	12430	23
388	20230714	133200	236506100	12430	12430	12430	12430	0
389	20230714	133100	236506100	12430	12430	12430	12430	1
390	20230714	133000	236493670	12440	12440	12440	12440	0
391	20230714	132900	236493670	12440	12440	12440	12440	3
392	20230714	132800	236456350	12430	12430	12430	12430	0
393	20230714	132700	236456350	12430	12430	12430	12430	1
394	20230714	132600	236443920	12430	12430	12430	12430	0
395	20230714	132500	236443920	12430	12430	12430	12430	0
396	20230714	132400	236443920	12430	12430	12430	12430	4
397	20230714	132300	236394200	12410	12410	12410	12410	0
398	20230714	132200	236394200	12410	12410	12410	12410	35
399	20230714	132100	235959850	12410	12410	12410	12410	0
400	20230714	132000	235959850	12410	12420	12420	12410	246
401	20230714	131900	232906870	12430	12430	12430	12430	0
402	20230714	131800	232906870	12430	12430	12430	12430	1
403	20230714	131700	232894440	12410	12410	12410	12410	0
404	20230714	131600	232894440	12410	12410	12410	12410	0
405	20230714	131500	232894440	12410	12420	12420	12410	100
406	20230714	131400	231653140	12410	12410	12410	12410	0
407	20230714	131300	231653140	12410	12410	12410	12410	0
408	20230714	131200	231653140	12410	12410	12410	12410	0
409	20230714	131100	231653140	12410	12410	12410	12410	0
410	20230714	131000	231653140	12410	12410	12410	12410	0
411	20230714	130900	231653140	12410	12410	12410	12410	0
412	20230714	130800	231653140	12410	12410	12410	12410	0
413	20230714	130700	231653140	12410	12410	12410	12410	0
414	20230714	130600	231653140	12410	12410	12410	12410	0
415	20230714	130500	231653140	12410	12410	12410	12410	88
416	20230714	130400	230561060	12410	12410	12410	12410	0
417	20230714	130300	230561060	12410	12420	12420	12410	40
418	20230714	130200	230064650	12440	12440	12440	12440	0
419	20230714	130100	230064650	12440	12440	12440	12440	0
420	20230714	130000	230064650	12440	12440	12440	12440	0
421	20230714	125900	230064650	12440	12440	12440	12440	0
422	20230714	125800	230064650	12440	12440	12440	12440	0
423	20230714	125700	230064650	12440	12440	12440	12440	0
424	20230714	125600	230064650	12440	12440	12440	12440	12
425	20230714	125500	229915370	12440	12440	12440	12440	0
426	20230714	125400	229915370	12440	12440	12440	12440	0
427	20230714	125300	229915370	12440	12440	12440	12440	0
428	20230714	125200	229915370	12440	12440	12440	12440	4
429	20230714	125100	229865610	12440	12440	12440	12440	0
430	20230714	125000	229865610	12440	12440	12440	12440	0
431	20230714	124900	229865610	12440	12440	12440	12440	0
432	20230714	124800	229865610	12440	12440	12440	12440	0
433	20230714	124700	229865610	12440	12440	12440	12440	14
434	20230714	124600	229691450	12440	12440	12440	12440	1
435	20230714	124500	229679010	12440	12440	12440	12440	0
436	20230714	124400	229679010	12440	12440	12440	12440	0
437	20230714	124300	229679010	12440	12440	12440	12440	0
438	20230714	124200	229679010	12440	12440	12440	12440	0
439	20230714	124100	229679010	12440	12440	12440	12440	5
440	20230714	124000	229616810	12440	12440	12440	12440	0
441	20230714	123900	229616810	12440	12440	12440	12440	0
442	20230714	123800	229616810	12440	12440	12440	12440	0
443	20230714	123700	229616810	12440	12440	12440	12440	10
444	20230714	123600	229492410	12440	12440	12440	12440	0
445	20230714	123500	229492410	12440	12440	12440	12440	0
446	20230714	123400	229492410	12440	12440	12440	12440	0
447	20230714	123300	229492410	12440	12440	12440	12440	0
448	20230714	123200	229492410	12440	12440	12440	12440	10
449	20230714	123100	229368010	12410	12410	12410	12410	0
450	20230714	123000	229368010	12410	12410	12410	12410	0
451	20230714	122900	229368010	12410	12410	12410	12410	0
452	20230714	122800	229368010	12410	12410	12410	12410	0
453	20230714	122700	229368010	12410	12410	12410	12410	0
454	20230714	122600	229368010	12410	12410	12410	12410	1
455	20230714	122500	229355600	12410	12410	12410	12410	0
456	20230714	122400	229355600	12410	12410	12410	12410	4
457	20230714	122300	229305960	12410	12410	12410	12410	0
458	20230714	122200	229305960	12410	12410	12410	12410	262
459	20230714	122100	226054540	12410	12410	12410	12410	0
460	20230714	122000	226054540	12410	12410	12410	12410	0
461	20230714	121900	226054540	12410	12420	12420	12410	39
462	20230714	121800	225570490	12420	12420	12420	12420	0
463	20230714	121700	225570490	12420	12420	12420	12420	0
464	20230714	121600	225570490	12420	12420	12420	12420	4
465	20230714	121500	225520810	12420	12420	12420	12420	55
466	20230714	121400	224837710	12410	12410	12410	12410	0
467	20230714	121300	224837710	12410	12410	12410	12410	0
468	20230714	121200	224837710	12410	12410	12410	12410	0
469	20230714	121100	224837710	12410	12410	12410	12410	0
470	20230714	121000	224837710	12410	12410	12410	12410	70
471	20230714	120900	223969010	12410	12420	12420	12410	170
472	20230714	120800	221859280	12440	12440	12440	12440	3
473	20230714	120700	221821960	12440	12440	12440	12440	0
474	20230714	120600	221821960	12440	12440	12440	12440	10
475	20230714	120500	221697560	12450	12450	12450	12450	0
476	20230714	120400	221697560	12450	12450	12450	12450	0
477	20230714	120300	221697560	12450	12450	12450	12450	1
478	20230714	120200	221685110	12450	12450	12450	12450	0
479	20230714	120100	221685110	12450	12450	12450	12450	0
480	20230714	120000	221685110	12450	12450	12450	12450	0
481	20230714	115900	221685110	12450	12450	12450	12450	0
482	20230714	115800	221685110	12450	12450	12450	12450	500
483	20230714	115700	215460110	12450	12450	12450	12450	1
484	20230714	115600	215447660	12410	12410	12410	12410	0
485	20230714	115500	215447660	12410	12410	12410	12410	0
486	20230714	115400	215447660	12410	12410	12410	12410	0
487	20230714	115300	215447660	12410	12410	12410	12410	40
488	20230714	115200	214951260	12410	12410	12410	12410	0
489	20230714	115100	214951260	12410	12410	12410	12410	0
490	20230714	115000	214951260	12410	12410	12410	12410	0
491	20230714	114900	214951260	12410	12410	12410	12410	0
492	20230714	114800	214951260	12410	12410	12410	12410	100
493	20230714	114700	213710260	12410	12410	12410	12410	0
494	20230714	114600	213710260	12410	12410	12410	12410	0
495	20230714	114500	213710260	12410	12410	12410	12410	0
496	20230714	114400	213710260	12410	12410	12410	12410	0
497	20230714	114300	213710260	12410	12410	12410	12410	0
498	20230714	114200	213710260	12410	12410	12410	12410	0
499	20230714	114100	213710260	12410	12410	12410	12410	0
500	20230714	114000	213710260	12410	12410	12410	12410	0
501	20230714	113900	213710260	12410	12410	12410	12410	0
502	20230714	113800	213710260	12410	12410	12410	12410	0
503	20230714	113700	213710260	12410	12410	12410	12410	0
504	20230714	113600	213710260	12410	12420	12420	12410	118
505	20230714	113500	212245570	12420	12420	12420	12420	10
506	20230714	113400	212121370	12410	12410	12410	12410	0
507	20230714	113300	212121370	12410	12410	12410	12410	0
508	20230714	113200	212121370	12410	12410	12410	12410	0
509	20230714	113100	212121370	12410	12410	12410	12410	0
510	20230714	113000	212121370	12410	12410	12410	12410	0
511	20230714	112900	212121370	12410	12410	12410	12410	0
512	20230714	112800	212121370	12410	12410	12410	12410	0
513	20230714	112700	212121370	12410	12410	12410	12410	0
514	20230714	112600	212121370	12410	12410	12410	12410	0
515	20230714	112500	212121370	12410	12410	12410	12410	0
516	20230714	112400	212121370	12410	12410	12410	12410	0
517	20230714	112300	212121370	12410	12410	12410	12410	0
518	20230714	112200	212121370	12410	12410	12410	12410	0
519	20230714	112100	212121370	12410	12410	12410	12410	105
520	20230714	112000	210818320	12410	12410	12410	12410	156
521	20230714	111900	208882360	12410	12410	12410	12410	0
522	20230714	111800	208882360	12410	12410	12410	12410	0
523	20230714	111700	208882360	12410	12410	12410	12410	2
524	20230714	111600	208857540	12400	12400	12400	12400	0
525	20230714	111500	208857540	12400	12420	12420	12400	70
526	20230714	111400	207988970	12450	12450	12450	12450	0
527	20230714	111300	207988970	12450	12450	12450	12450	0
528	20230714	111200	207988970	12450	12450	12450	12450	1
529	20230714	111100	207976520	12450	12450	12450	12450	0
530	20230714	111000	207976520	12450	12450	12450	12450	230
531	20230714	110900	205113020	12450	12450	12450	12450	0
532	20230714	110800	205113020	12450	12450	12450	12450	0
533	20230714	110700	205113020	12450	12450	12450	12450	0
534	20230714	110600	205113020	12450	12450	12450	12450	8
535	20230714	110500	205013420	12450	12450	12450	12450	0
536	20230714	110400	205013420	12450	12450	12450	12450	0
537	20230714	110300	205013420	12450	12450	12450	12450	0
538	20230714	110200	205013420	12450	12450	12450	12450	0
539	20230714	110100	205013420	12450	12450	12450	12450	0
540	20230714	110000	205013420	12450	12450	12450	12450	20
541	20230714	105900	204764420	12390	12390	12390	12390	0
542	20230714	105800	204764420	12390	12390	12390	12390	0
543	20230714	105700	204764420	12390	12390	12390	12390	0
544	20230714	105600	204764420	12390	12390	12390	12390	0
545	20230714	105500	204764420	12390	12410	12410	12390	400
546	20230714	105400	199808310	12400	12400	12400	12400	0
547	20230714	105300	199808310	12400	12400	12400	12400	0
548	20230714	105200	199808310	12400	12400	12400	12400	0
549	20230714	105100	199808310	12400	12400	12400	12400	1
550	20230714	105000	199795910	12400	12400	12400	12400	41
551	20230714	104900	199287510	12400	12420	12420	12400	1364
552	20230714	104800	182368700	12420	12420	12420	12420	270
553	20230714	104700	179015300	12420	12430	12430	12420	643
554	20230714	104600	171024810	12430	12440	12440	12430	275
555	20230714	104500	167604180	12450	12450	12450	12450	53
556	20230714	104400	166944330	12470	12470	12470	12470	0
557	20230714	104300	166944330	12470	12470	12470	12470	50
558	20230714	104200	166320830	12440	12440	12440	12440	0
559	20230714	104100	166320830	12440	12440	12440	12440	0
560	20230714	104000	166320830	12440	12440	12440	12440	0
561	20230714	103900	166320830	12440	12440	12440	12440	0
562	20230714	103800	166320830	12440	12440	12440	12440	2
563	20230714	103700	166295950	12430	12430	12430	12430	0
564	20230714	103600	166295950	12430	12430	12430	12430	0
565	20230714	103500	166295950	12430	12430	12430	12430	0
566	20230714	103400	166295950	12430	12430	12430	12430	0
567	20230714	103300	166295950	12430	12440	12440	12430	150
568	20230714	103200	164430150	12440	12440	12440	12440	50
569	20230714	103100	163808150	12450	12450	12450	12450	0
570	20230714	103000	163808150	12450	12450	12450	12450	2
571	20230714	102900	163783250	12440	12440	12440	12440	0
572	20230714	102800	163783250	12440	12440	12440	12440	0
573	20230714	102700	163783250	12440	12440	12440	12440	0
574	20230714	102600	163783250	12440	12460	12460	12440	938
575	20230714	102500	152110340	12470	12470	12470	12470	124
576	20230714	102400	150564060	12470	12470	12470	12470	100
577	20230714	102300	149317060	12460	12460	12460	12460	0
578	20230714	102200	149317060	12460	12460	12460	12460	0
579	20230714	102100	149317060	12460	12470	12470	12460	50
580	20230714	102000	148694040	12460	12460	12460	12460	28
581	20230714	101900	148345160	12460	12460	12460	12460	0
582	20230714	101800	148345160	12460	12460	12460	12460	0
583	20230714	101700	148345160	12460	12460	12460	12460	100
584	20230714	101600	147099160	12420	12420	12420	12420	43
585	20230714	101500	146565100	12420	12420	12420	12420	209
586	20230714	101400	143969320	12420	12420	12430	12420	327
587	20230714	101300	139907970	12430	12430	12430	12430	16
588	20230714	101200	139709090	12430	12440	12440	12430	2158
589	20230714	101100	112877150	12440	12440	12440	12440	0
590	20230714	101000	112877150	12440	12440	12440	12440	48
591	20230714	100900	112280030	12460	12460	12460	12460	0
592	20230714	100800	112280030	12460	12460	12460	12460	250
593	20230714	100700	109165030	12450	12460	12460	12450	630
594	20230714	100600	101316050	12460	12460	12460	12460	0
595	20230714	100500	101316050	12460	12470	12470	12460	42
596	20230714	100400	100792630	12470	12470	12470	12470	70
597	20230714	100300	99919730	12470	12470	12470	12470	0
598	20230714	100200	99919730	12470	12470	12470	12470	0
599	20230714	100100	99919730	12470	12470	12470	12470	82
600	20230714	100000	98897190	12460	12460	12460	12460	0
601	20230714	095900	98897190	12460	12460	12460	12460	0
602	20230714	095800	98897190	12460	12460	12460	12460	2
603	20230714	095700	98872270	12460	12460	12460	12460	0
604	20230714	095600	98872270	12460	12460	12460	12460	0
605	20230714	095500	98872270	12460	12460	12460	12460	311
606	20230714	095400	94997210	12460	12460	12460	12460	0
607	20230714	095300	94997210	12460	12470	12470	12460	100
608	20230714	095200	93751200	12460	12460	12460	12460	0
609	20230714	095100	93751200	12460	12460	12460	12460	0
610	20230714	095000	93751200	12460	12460	12460	12460	444
611	20230714	094900	88218960	12460	12460	12460	12460	0
612	20230714	094800	88218960	12460	12460	12460	12460	150
613	20230714	094700	86349960	12460	12460	12460	12460	28
614	20230714	094600	86001080	12460	12460	12460	12460	0
615	20230714	094500	86001080	12460	12460	12460	12460	0
616	20230714	094400	86001080	12460	12460	12460	12460	100
617	20230714	094300	84755080	12450	12460	12460	12450	200
618	20230714	094200	82264580	12510	12510	12510	12510	0
619	20230714	094100	82264580	12510	12510	12510	12510	100
620	20230714	094000	81013580	12510	12510	12510	12510	0
621	20230714	093900	81013580	12510	12450	12510	12450	1757
622	20230714	093800	59137720	12510	12510	12510	12510	0
623	20230714	093700	59137720	12510	12450	12510	12450	101
624	20230714	093600	57880210	12510	12460	12510	12450	31
625	20230714	093500	57494120	12510	12460	12510	12460	4
626	20230714	093400	57444130	12460	12470	12470	12460	1281
627	20230714	093300	41482060	12520	12520	12520	12520	3
628	20230714	093200	41444500	12530	12530	12530	12530	0
629	20230714	093100	41444500	12530	12530	12530	12530	0
630	20230714	093000	41444500	12530	12530	12530	12530	1
631	20230714	092900	41431970	12530	12530	12530	12530	0
632	20230714	092800	41431970	12530	12530	12530	12530	0
633	20230714	092700	41431970	12530	12520	12530	12520	63
634	20230714	092600	40642850	12450	12470	12470	12450	17
635	20230714	092500	40431080	12520	12520	12520	12520	5
636	20230714	092400	40368480	12530	12530	12530	12530	0
637	20230714	092300	40368480	12530	12530	12530	12530	0
638	20230714	092200	40368480	12530	12530	12530	12530	0
639	20230714	092100	40368480	12530	12530	12530	12530	10
640	20230714	092000	40243180	12530	12530	12530	12530	10
641	20230714	091900	40117880	12530	12460	12530	12460	124
642	20230714	091800	38572140	12530	12450	12530	12440	1010
643	20230714	091700	26006520	12440	12450	12450	12440	640
644	20230714	091600	18039730	12450	12450	12450	12450	3
645	20230714	091500	18002380	12540	12540	12540	12540	10
646	20230714	091400	17876980	12540	12540	12540	12540	0
647	20230714	091300	17876980	12540	12470	12540	12440	565
648	20230714	091200	10842740	12500	12500	12500	12500	1
649	20230714	091100	10830240	12500	12500	12500	12500	21
650	20230714	091000	10567740	12500	12500	12500	12500	9
651	20230714	090900	10455240	12580	12580	12580	12580	24
652	20230714	090800	10153320	12580	12580	12580	12580	0
653	20230714	090700	10153320	12580	12580	12580	12580	0
654	20230714	090600	10153320	12580	12530	12580	12530	100
655	20230714	090500	8898870	12520	12520	12520	12520	0
656	20230714	090400	8898870	12520	12450	12520	12440	198
657	20230714	090300	6434190	12430	12430	12430	12430	0
658	20230714	090200	6434190	12430	12430	12430	12430	2
659	20230714	090100	6409330	12430	12510	12510	12430	247
660	20230714	090000	3331250	12520	12590	12590	12520	265