KissMeData/023590/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	190300	971725100	17960	17960	17960	17960	2042
3	20230714	190200	971725100	17960	17960	17960	17960	0
4	20230714	190100	971725100	17960	17960	17960	17960	0
5	20230714	190000	971725100	17960	17960	17960	17960	0
6	20230714	185900	971725100	17960	17960	17960	17960	0
7	20230714	185800	971725100	17960	17960	17960	17960	0
8	20230714	185700	971725100	17960	17960	17960	17960	0
9	20230714	185600	971725100	17960	17960	17960	17960	0
10	20230714	185500	971725100	17960	17960	17960	17960	0
11	20230714	185400	971725100	17960	17960	17960	17960	0
12	20230714	185300	971725100	17960	17960	17960	17960	0
13	20230714	185200	971725100	17960	17960	17960	17960	0
14	20230714	185100	971725100	17960	17960	17960	17960	0
15	20230714	185000	971725100	17960	17960	17960	17960	0
16	20230714	184900	971725100	17960	17960	17960	17960	0
17	20230714	184800	971725100	17960	17960	17960	17960	0
18	20230714	184700	971725100	17960	17960	17960	17960	0
19	20230714	184600	971725100	17960	17960	17960	17960	0
20	20230714	184500	971725100	17960	17960	17960	17960	0
21	20230714	184400	971725100	17960	17960	17960	17960	0
22	20230714	184300	971725100	17960	17960	17960	17960	0
23	20230714	184200	971725100	17960	17960	17960	17960	0
24	20230714	184100	971725100	17960	17960	17960	17960	0
25	20230714	184000	971725100	17960	17960	17960	17960	0
26	20230714	183900	971725100	17960	17960	17960	17960	0
27	20230714	183800	971725100	17960	17960	17960	17960	0
28	20230714	183700	971725100	17960	17960	17960	17960	0
29	20230714	183600	971725100	17960	17960	17960	17960	0
30	20230714	183500	971725100	17960	17960	17960	17960	0
31	20230714	183400	971725100	17960	17960	17960	17960	0
32	20230714	183300	971725100	17960	17960	17960	17960	2042
33	20230714	183200	971725100	17960	17960	17960	17960	0
34	20230714	183100	971725100	17960	17960	17960	17960	0
35	20230714	183000	971725100	17960	17960	17960	17960	0
36	20230714	182900	971725100	17960	17960	17960	17960	0
37	20230714	182800	971725100	17960	17960	17960	17960	0
38	20230714	182700	971725100	17960	17960	17960	17960	0
39	20230714	182600	971725100	17960	17960	17960	17960	0
40	20230714	182500	971725100	17960	17960	17960	17960	0
41	20230714	182400	971725100	17960	17960	17960	17960	0
42	20230714	182300	971725100	17960	17960	17960	17960	0
43	20230714	182200	971725100	17960	17960	17960	17960	0
44	20230714	182100	971725100	17960	17960	17960	17960	0
45	20230714	182000	971725100	17960	17960	17960	17960	0
46	20230714	181900	971725100	17960	17960	17960	17960	0
47	20230714	181800	971725100	17960	17960	17960	17960	0
48	20230714	181700	971725100	17960	17960	17960	17960	0
49	20230714	181600	971725100	17960	17960	17960	17960	0
50	20230714	181500	971725100	17960	17960	17960	17960	0
51	20230714	181400	971725100	17960	17960	17960	17960	0
52	20230714	181300	971725100	17960	17960	17960	17960	0
53	20230714	181200	971725100	17960	17960	17960	17960	0
54	20230714	181100	971725100	17960	17960	17960	17960	0
55	20230714	181000	971725100	17960	17960	17960	17960	0
56	20230714	180900	971725100	17960	17960	17960	17960	0
57	20230714	180800	971725100	17960	17960	17960	17960	0
58	20230714	180700	971725100	17960	17960	17960	17960	0
59	20230714	180600	971725100	17960	17960	17960	17960	0
60	20230714	180500	971725100	17960	17960	17960	17960	0
61	20230714	180400	971725100	17960	17960	17960	17960	0
62	20230714	180300	971725100	17960	17960	17960	17960	2042
63	20230714	180200	971725100	17960	17960	17960	17960	0
64	20230714	180100	971725100	17960	17960	17960	17960	0
65	20230714	180000	971725100	17960	17960	17960	17960	0
66	20230714	175900	971725100	17960	17960	17960	17960	0
67	20230714	175800	971725100	17960	17960	17960	17960	0
68	20230714	175700	971725100	17960	17960	17960	17960	0
69	20230714	175600	971725100	17960	17960	17960	17960	0
70	20230714	175500	971725100	17960	17960	17960	17960	0
71	20230714	175400	971725100	17960	17960	17960	17960	0
72	20230714	175300	971725100	17960	17960	17960	17960	0
73	20230714	175200	971725100	17960	17960	17960	17960	0
74	20230714	175100	971725100	17960	17960	17960	17960	0
75	20230714	175000	971725100	17960	17960	17960	17960	0
76	20230714	174900	971725100	17960	17960	17960	17960	0
77	20230714	174800	971725100	17960	17960	17960	17960	0
78	20230714	174700	971725100	17960	17960	17960	17960	0
79	20230714	174600	971725100	17960	17960	17960	17960	0
80	20230714	174500	971725100	17960	17960	17960	17960	0
81	20230714	174400	971725100	17960	17960	17960	17960	0
82	20230714	174300	971725100	17960	17960	17960	17960	0
83	20230714	174200	971725100	17960	17960	17960	17960	0
84	20230714	174100	971725100	17960	17960	17960	17960	0
85	20230714	174000	971725100	17960	17960	17960	17960	0
86	20230714	173900	971725100	17960	17960	17960	17960	0
87	20230714	173800	971725100	17960	17960	17960	17960	0
88	20230714	173700	971725100	17960	17960	17960	17960	0
89	20230714	173600	971725100	17960	17960	17960	17960	0
90	20230714	173500	971725100	17960	17960	17960	17960	0
91	20230714	173400	971725100	17960	17960	17960	17960	0
92	20230714	173300	971725100	17960	17960	17960	17960	2042
93	20230714	173200	971725100	17960	17960	17960	17960	0
94	20230714	173100	971725100	17960	17960	17960	17960	0
95	20230714	173000	971725100	17960	17960	17960	17960	0
96	20230714	172900	971725100	17960	17960	17960	17960	0
97	20230714	172800	971725100	17960	17960	17960	17960	0
98	20230714	172700	971725100	17960	17960	17960	17960	0
99	20230714	172600	971725100	17960	17960	17960	17960	0
100	20230714	172500	971725100	17960	17960	17960	17960	0
101	20230714	172400	971725100	17960	17960	17960	17960	0
102	20230714	172300	971725100	17960	17960	17960	17960	0
103	20230714	172200	971725100	17960	17960	17960	17960	0
104	20230714	172100	971725100	17960	17960	17960	17960	0
105	20230714	172000	971725100	17960	17960	17960	17960	0
106	20230714	171900	971725100	17960	17960	17960	17960	0
107	20230714	171800	971725100	17960	17960	17960	17960	0
108	20230714	171700	971725100	17960	17960	17960	17960	0
109	20230714	171600	971725100	17960	17960	17960	17960	0
110	20230714	171500	971725100	17960	17960	17960	17960	0
111	20230714	171400	971725100	17960	17960	17960	17960	0
112	20230714	171300	971725100	17960	17960	17960	17960	0
113	20230714	171200	971725100	17960	17960	17960	17960	0
114	20230714	171100	971725100	17960	17960	17960	17960	0
115	20230714	171000	971725100	17960	17960	17960	17960	0
116	20230714	170900	971725100	17960	17960	17960	17960	0
117	20230714	170800	971725100	17960	17960	17960	17960	0
118	20230714	170700	971725100	17960	17960	17960	17960	0
119	20230714	170600	971725100	17960	17960	17960	17960	0
120	20230714	170500	971725100	17960	17960	17960	17960	0
121	20230714	170400	971725100	17960	17960	17960	17960	0
122	20230714	170300	971725100	17960	17960	17960	17960	2042
123	20230714	170200	971725100	17960	17960	17960	17960	0
124	20230714	170100	971725100	17960	17960	17960	17960	0
125	20230714	170000	971725100	17960	17960	17960	17960	0
126	20230714	165900	971725100	17960	17960	17960	17960	0
127	20230714	165800	971725100	17960	17960	17960	17960	0
128	20230714	165700	971725100	17960	17960	17960	17960	0
129	20230714	165600	971725100	17960	17960	17960	17960	0
130	20230714	165500	971725100	17960	17960	17960	17960	0
131	20230714	165400	971725100	17960	17960	17960	17960	0
132	20230714	165300	971725100	17960	17960	17960	17960	0
133	20230714	165200	971725100	17960	17960	17960	17960	0
134	20230714	165100	971725100	17960	17960	17960	17960	0
135	20230714	165000	971725100	17960	17960	17960	17960	0
136	20230714	164900	971725100	17960	17960	17960	17960	0
137	20230714	164800	971725100	17960	17960	17960	17960	0
138	20230714	164700	971725100	17960	17960	17960	17960	0
139	20230714	164600	971725100	17960	17960	17960	17960	0
140	20230714	164500	971725100	17960	17960	17960	17960	0
141	20230714	164400	971725100	17960	17960	17960	17960	0
142	20230714	164300	971725100	17960	17960	17960	17960	0
143	20230714	164200	971725100	17960	17960	17960	17960	0
144	20230714	164100	971725100	17960	17960	17960	17960	0
145	20230714	164000	971725100	17960	17960	17960	17960	0
146	20230714	163900	971725100	17960	17960	17960	17960	0
147	20230714	163800	971725100	17960	17960	17960	17960	0
148	20230714	163700	971725100	17960	17960	17960	17960	0
149	20230714	163600	971725100	17960	17960	17960	17960	0
150	20230714	163500	971725100	17960	17960	17960	17960	0
151	20230714	163400	971725100	17960	17960	17960	17960	0
152	20230714	163300	971725100	17960	17960	17960	17960	2042
153	20230714	163200	971725100	17960	17960	17960	17960	0
154	20230714	163100	971725100	17960	17960	17960	17960	0
155	20230714	163000	971725100	17960	17960	17960	17960	0
156	20230714	162900	971725100	17960	17960	17960	17960	0
157	20230714	162800	971725100	17960	17960	17960	17960	0
158	20230714	162700	971725100	17960	17960	17960	17960	0
159	20230714	162600	971725100	17960	17960	17960	17960	0
160	20230714	162500	971725100	17960	17960	17960	17960	0
161	20230714	162400	971725100	17960	17960	17960	17960	0
162	20230714	162300	971725100	17960	17960	17960	17960	0
163	20230714	162200	971725100	17960	17960	17960	17960	0
164	20230714	162100	971725100	17960	17960	17960	17960	0
165	20230714	162000	971725100	17960	17960	17960	17960	0
166	20230714	161900	971725100	17960	17960	17960	17960	0
167	20230714	161800	971725100	17960	17960	17960	17960	0
168	20230714	161700	971725100	17960	17960	17960	17960	0
169	20230714	161600	971725100	17960	17960	17960	17960	0
170	20230714	161500	971725100	17960	17960	17960	17960	0
171	20230714	161400	971725100	17960	17960	17960	17960	0
172	20230714	161300	971725100	17960	17960	17960	17960	0
173	20230714	161200	971725100	17960	17960	17960	17960	0
174	20230714	161100	971725100	17960	17960	17960	17960	0
175	20230714	161000	971725100	17960	17960	17960	17960	0
176	20230714	160900	971725100	17960	17960	17960	17960	0
177	20230714	160800	971725100	17960	17960	17960	17960	0
178	20230714	160700	971725100	17960	17960	17960	17960	0
179	20230714	160600	971725100	17960	17960	17960	17960	0
180	20230714	160500	971725100	17960	17960	17960	17960	0
181	20230714	160400	971725100	17960	17960	17960	17960	0
182	20230714	160300	971725100	17960	17960	17960	17960	2042
183	20230714	160200	971725100	17960	17960	17960	17960	0
184	20230714	160100	971725100	17960	17960	17960	17960	0
185	20230714	160000	971725100	17960	17960	17960	17960	0
186	20230714	155900	971725100	17960	17960	17960	17960	0
187	20230714	155800	971725100	17960	17960	17960	17960	0
188	20230714	155700	971725100	17960	17960	17960	17960	0
189	20230714	155600	971725100	17960	17960	17960	17960	0
190	20230714	155500	971725100	17960	17960	17960	17960	0
191	20230714	155400	971725100	17960	17960	17960	17960	0
192	20230714	155300	971725100	17960	17960	17960	17960	0
193	20230714	155200	971725100	17960	17960	17960	17960	0
194	20230714	155100	971725100	17960	17960	17960	17960	0
195	20230714	155000	971725100	17960	17960	17960	17960	0
196	20230714	154900	971725100	17960	17960	17960	17960	0
197	20230714	154800	971725100	17960	17960	17960	17960	0
198	20230714	154700	971725100	17960	17960	17960	17960	0
199	20230714	154600	971725100	17960	17960	17960	17960	0
200	20230714	154500	971725100	17960	17960	17960	17960	0
201	20230714	154400	971725100	17960	17960	17960	17960	0
202	20230714	154300	971725100	17960	17960	17960	17960	0
203	20230714	154200	971725100	17960	17960	17960	17960	0
204	20230714	154100	971725100	17960	17960	17960	17960	0
205	20230714	154000	971725100	17960	17960	17960	17960	0
206	20230714	153900	971725100	17960	17960	17960	17960	0
207	20230714	153800	971725100	17960	17960	17960	17960	0
208	20230714	153700	971725100	17960	17960	17960	17960	0
209	20230714	153600	971725100	17960	17960	17960	17960	0
210	20230714	153500	971725100	17960	17960	17960	17960	0
211	20230714	153400	971725100	17960	17960	17960	17960	0
212	20230714	153300	971725100	17960	17960	17960	17960	2042
213	20230714	153200	971725100	17960	17960	17960	17960	0
214	20230714	153100	971725100	17960	17960	17960	17960	0
215	20230714	153000	971725100	17960	17960	17960	17960	2042
216	20230714	152900	935050780	17920	17920	17920	17920	0
217	20230714	152800	935050780	17920	17920	17920	17920	0
218	20230714	152700	935050780	17920	17920	17920	17920	0
219	20230714	152600	935050780	17920	17920	17920	17920	0
220	20230714	152500	935050780	17920	17920	17920	17920	0
221	20230714	152400	935050780	17920	17920	17920	17920	0
222	20230714	152300	935050780	17920	17920	17920	17920	0
223	20230714	152200	935050780	17920	17920	17920	17920	0
224	20230714	152100	935050780	17920	17920	17920	17920	0
225	20230714	152000	935050780	17920	17920	17920	17920	0
226	20230714	151900	935050780	17920	17920	17920	17900	78
227	20230714	151800	933653570	17910	17910	17920	17910	172
228	20230714	151700	930572820	17920	17920	17920	17910	63
229	20230714	151600	929444030	17920	17890	17920	17890	87
230	20230714	151500	927885730	17910	17900	17910	17890	64
231	20230714	151400	926740020	17910	17910	17910	17900	22
232	20230714	151300	926346040	17910	17920	17920	17900	29
233	20230714	151200	925826620	17900	17920	17930	17900	91
234	20230714	151100	924196190	17930	17900	17930	17900	37
235	20230714	151000	923533020	17930	17930	17930	17880	574
236	20230714	150900	913259430	17920	17930	17930	17900	66
237	20230714	150800	912076880	17930	17930	17930	17910	80
238	20230714	150700	910643330	17920	17920	17930	17920	24
239	20230714	150600	910213050	17930	17910	17930	17910	97
240	20230714	150500	908475380	17910	17940	17940	17910	75
241	20230714	150400	907130620	17940	17940	17940	17930	35
242	20230714	150300	906502780	17930	17910	17940	17910	24
243	20230714	150200	906072330	17940	17940	17940	17910	1359
244	20230714	150100	881713680	17930	17940	17940	17930	144
245	20230714	150000	879130470	17930	17930	17940	17930	26
246	20230714	145900	878664090	17930	17940	17940	17930	92
247	20230714	145800	877014270	17940	17940	17940	17930	52
248	20230714	145700	876081580	17930	17940	17940	17930	139
249	20230714	145600	873588970	17940	17930	17940	17930	98
250	20230714	145500	871830980	17930	17940	17940	17930	49
251	20230714	145400	870952020	17940	17940	17940	17930	37
252	20230714	145300	870288320	17930	17940	17940	17930	536
253	20230714	145200	860672540	17940	17940	17940	17930	81
254	20230714	145100	859219520	17930	17930	17940	17930	28
255	20230714	145000	858717260	17940	17930	17940	17930	30
256	20230714	144900	858179120	17940	17940	17940	17930	270
257	20230714	144800	853335560	17950	17950	17950	17950	26
258	20230714	144700	852868860	17950	17940	17950	17940	1029
259	20230714	144600	834407750	17940	17940	17940	17930	105
260	20230714	144500	832524620	17930	17930	17940	17930	93
261	20230714	144400	830857040	17930	17930	17930	17920	32
262	20230714	144300	830283350	17930	17930	17930	17930	126
263	20230714	144200	828024170	17930	17920	17930	17920	90
264	20230714	144100	826411170	17920	17920	17920	17920	48
265	20230714	144000	825551010	17920	17920	17920	17910	57
266	20230714	143900	824529750	17920	17910	17920	17900	104
267	20230714	143800	822667610	17920	17920	17920	17910	228
268	20230714	143700	818583900	17920	17920	17920	17920	24
269	20230714	143600	818153820	17920	17920	17920	17920	19
270	20230714	143500	817813340	17920	17920	17920	17920	26
271	20230714	143400	817347420	17920	17920	17920	17920	28
272	20230714	143300	816845660	17910	17910	17910	17910	176
273	20230714	143200	813693500	17910	17910	17910	17900	33
274	20230714	143100	813102560	17910	17910	17910	17910	21
275	20230714	143000	812726450	17900	17910	17910	17900	45
276	20230714	142900	811920750	17910	17910	17910	17900	35
277	20230714	142800	811294000	17910	17910	17910	17910	317
278	20230714	142700	805616530	17910	17910	17910	17900	21
279	20230714	142600	805240440	17900	17910	17910	17880	190
280	20230714	142500	801839710	17910	17900	17910	17900	12
281	20230714	142400	801624800	17900	17910	17910	17900	33
282	20230714	142300	801033910	17900	17910	17910	17890	67
283	20230714	142200	799834530	17910	17910	17910	17890	234
284	20230714	142100	795645810	17900	17910	17910	17900	21
285	20230714	142000	795269800	17910	17910	17910	17900	30
286	20230714	141900	794732580	17910	17900	17910	17900	77
287	20230714	141800	793354110	17900	17900	17900	17900	20
288	20230714	141700	792996110	17900	17900	17900	17900	28
289	20230714	141600	792494910	17900	17900	17900	17890	62
290	20230714	141500	791385420	17900	17900	17900	17900	42
291	20230714	141400	790633620	17900	17900	17900	17900	119
292	20230714	141300	788503520	17890	17900	17900	17890	6
293	20230714	141200	788396130	17900	17890	17900	17890	12
294	20230714	141100	788181420	17910	17890	17910	17890	401
295	20230714	141000	781003640	17880	17900	17900	17880	43
296	20230714	140900	780234600	17880	17880	17880	17880	1
297	20230714	140800	780216720	17890	17900	17900	17890	181
298	20230714	140700	776978390	17900	17900	17910	17890	432
299	20230714	140600	769244220	17910	17900	17910	17900	58
300	20230714	140500	768205950	17910	17910	17910	17910	87
301	20230714	140400	766647780	17920	17920	17920	17920	16
302	20230714	140300	766361060	17920	17920	17920	17920	11
303	20230714	140200	766163940	17920	17920	17920	17920	211
304	20230714	140100	762382820	17930	17930	17930	17930	3
305	20230714	140000	762329030	17920	17920	17920	17920	0
306	20230714	135900	762329030	17920	17920	17920	17920	25
307	20230714	135800	761881030	17920	17920	17920	17920	1
308	20230714	135700	761863110	17930	17920	17930	17920	8
309	20230714	135600	761719710	17920	17920	17920	17920	25
310	20230714	135500	761271710	17920	17920	17920	17920	25
311	20230714	135400	760823710	17920	17920	17920	17920	150
312	20230714	135300	758135710	17920	17920	17920	17920	39
313	20230714	135200	757436830	17920	17910	17920	17910	135
314	20230714	135100	755018480	17910	17910	17910	17910	58
315	20230714	135000	753979700	17910	17910	17910	17910	8
316	20230714	134900	753836420	17910	17910	17910	17910	11
317	20230714	134800	753639410	17910	17910	17910	17910	75
318	20230714	134700	752296160	17910	17910	17910	17910	15
319	20230714	134600	752027510	17920	17920	17920	17920	14
320	20230714	134500	751776630	17920	17920	17920	17920	0
321	20230714	134400	751776630	17920	17910	17920	17910	200
322	20230714	134300	748193630	17910	17900	17910	17900	673
323	20230714	134200	736145190	17900	17900	17900	17900	1
324	20230714	134100	736127290	17900	17900	17900	17900	17
325	20230714	134000	735822990	17900	17900	17900	17890	40
326	20230714	133900	735107090	17900	17900	17900	17890	150
327	20230714	133800	732422190	17900	17900	17900	17900	75
328	20230714	133700	731079690	17890	17900	17900	17890	35
329	20230714	133600	730453370	17900	17900	17900	17900	111
330	20230714	133500	728466470	17900	17900	17900	17890	37
331	20230714	133400	727804460	17900	17890	17900	17890	12
332	20230714	133300	727589760	17890	17900	17900	17890	2
333	20230714	133200	727553970	17900	17900	17900	17900	20
334	20230714	133100	727195970	17900	17900	17900	17900	10
335	20230714	133000	727016970	17900	17890	17900	17890	8
336	20230714	132900	726873840	17890	17900	17900	17890	35
337	20230714	132800	726247590	17900	17900	17900	17890	36
338	20230714	132700	725603290	17900	17890	17900	17890	319
339	20230714	132600	719894390	17880	17890	17890	17880	36
340	20230714	132500	719250580	17890	17890	17890	17890	6
341	20230714	132400	719143240	17880	17880	17880	17880	21
342	20230714	132300	718767760	17890	17880	17890	17880	128
343	20230714	132200	716478940	17880	17880	17880	17880	6
344	20230714	132100	716371660	17880	17880	17880	17880	0
345	20230714	132000	716371660	17880	17880	17880	17880	4
346	20230714	131900	716300140	17880	17880	17880	17880	160
347	20230714	131800	713439340	17880	17880	17880	17880	106
348	20230714	131700	711544060	17880	17870	17880	17870	159
349	20230714	131600	708702670	17870	17870	17870	17870	13
350	20230714	131500	708470360	17880	17880	17880	17880	4
351	20230714	131400	708398840	17880	17880	17880	17880	0
352	20230714	131300	708398840	17880	17880	17880	17880	0
353	20230714	131200	708398840	17880	17880	17880	17880	31
354	20230714	131100	707844560	17880	17880	17880	17880	0
355	20230714	131000	707844560	17880	17880	17880	17880	26
356	20230714	130900	707379680	17880	17880	17880	17880	41
357	20230714	130800	706646600	17890	17890	17890	17890	5
358	20230714	130700	706557150	17890	17890	17890	17890	10
359	20230714	130600	706378250	17880	17880	17880	17880	40
360	20230714	130500	705663050	17880	17880	17880	17880	161
361	20230714	130400	702784370	17880	17870	17880	17870	2
362	20230714	130300	702748620	17870	17870	17870	17870	0
363	20230714	130200	702748620	17870	17880	17880	17870	117
364	20230714	130100	700657660	17880	17890	17890	17880	164
365	20230714	130000	697725290	17890	17910	17910	17890	196
366	20230714	125900	694218180	17900	17910	17910	17890	581
367	20230714	125800	683818040	17910	17910	17910	17910	6
368	20230714	125700	683710580	17910	17910	17910	17900	298
369	20230714	125600	678373810	17910	17900	17920	17900	319
370	20230714	125500	672658030	17900	17880	17910	17880	242
371	20230714	125400	668327750	17880	17880	17880	17870	282
372	20230714	125300	663285950	17880	17850	17880	17850	900
373	20230714	125200	647210740	17850	17840	17850	17840	3568
374	20230714	125100	583522170	17840	17840	17840	17830	168
375	20230714	125000	580525080	17840	17840	17840	17830	427
376	20230714	124900	572907450	17840	17840	17840	17820	484
377	20230714	124800	564274040	17830	17830	17830	17830	8
378	20230714	124700	564131400	17830	17820	17830	17810	163
379	20230714	124600	561226240	17820	17810	17820	17810	84
380	20230714	124500	559730190	17800	17800	17810	17800	638
381	20230714	124400	548373690	17790	17790	17790	17790	134
382	20230714	124300	545989830	17790	17790	17790	17790	122
383	20230714	124200	543819450	17790	17790	17790	17790	1
384	20230714	124100	543801660	17780	17780	17780	17780	31
385	20230714	124000	543250480	17780	17780	17780	17780	1
386	20230714	123900	543232700	17780	17780	17780	17780	1
387	20230714	123800	543214920	17770	17770	17770	17770	0
388	20230714	123700	543214920	17770	17770	17770	17770	1
389	20230714	123600	543197150	17770	17770	17770	17760	77
390	20230714	123500	541829040	17770	17770	17770	17770	36
391	20230714	123400	541189320	17770	17770	17770	17770	10
392	20230714	123300	541011620	17770	17770	17780	17770	95
393	20230714	123200	539323140	17770	17770	17770	17770	0
394	20230714	123100	539323140	17770	17770	17770	17770	18
395	20230714	123000	539003280	17780	17760	17780	17750	121
396	20230714	122900	536853510	17760	17760	17760	17760	71
397	20230714	122800	535592550	17760	17770	17770	17760	2
398	20230714	122700	535557020	17770	17780	17780	17770	484
399	20230714	122600	526956160	17770	17770	17770	17770	0
400	20230714	122500	526956160	17770	17770	17770	17770	61
401	20230714	122400	525872190	17770	17790	17790	17770	95
402	20230714	122300	524183320	17780	17780	17780	17780	20
403	20230714	122200	523827720	17780	17780	17780	17780	0
404	20230714	122100	523827720	17780	17780	17780	17780	18
405	20230714	122000	523507680	17780	17790	17790	17780	20
406	20230714	121900	523151900	17790	17780	17790	17780	8
407	20230714	121800	523009590	17780	17780	17780	17780	10
408	20230714	121700	522831790	17780	17780	17780	17780	0
409	20230714	121600	522831790	17780	17780	17780	17780	66
410	20230714	121500	521658310	17780	17770	17780	17770	287
411	20230714	121400	516556720	17770	17750	17770	17750	621
412	20230714	121300	505531530	17750	17740	17750	17740	214
413	20230714	121200	501735130	17730	17720	17730	17720	387
414	20230714	121100	494877440	17730	17720	17740	17720	687
415	20230714	121000	482700560	17720	17720	17720	17720	0
416	20230714	120900	482700560	17720	17720	17720	17720	1
417	20230714	120800	482682840	17710	17690	17710	17690	132
418	20230714	120700	480345480	17680	17680	17680	17680	0
419	20230714	120600	480345480	17680	17680	17680	17680	0
420	20230714	120500	480345480	17680	17700	17700	17680	41
421	20230714	120400	479620160	17700	17700	17700	17700	3
422	20230714	120300	479567060	17700	17700	17700	17700	54
423	20230714	120200	478611260	17700	17700	17700	17700	0
424	20230714	120100	478611260	17700	17700	17700	17700	81
425	20230714	120000	477177560	17700	17680	17700	17680	94
426	20230714	115900	475515060	17680	17700	17700	17680	254
427	20230714	115800	471022660	17700	17690	17700	17690	6
428	20230714	115700	470916470	17690	17690	17700	17690	22
429	20230714	115600	470527200	17690	17700	17700	17690	22
430	20230714	115500	470137830	17700	17680	17700	17680	165
431	20230714	115400	467218750	17700	17700	17700	17680	49
432	20230714	115300	466352130	17690	17690	17690	17690	6
433	20230714	115200	466245990	17690	17700	17700	17690	34
434	20230714	115100	465644330	17700	17700	17700	17700	17
435	20230714	115000	465343430	17700	17700	17700	17700	17
436	20230714	114900	465042530	17700	17690	17700	17690	20
437	20230714	114800	464688610	17700	17700	17700	17680	80
438	20230714	114700	463273300	17700	17690	17700	17690	134
439	20230714	114600	460901590	17690	17700	17700	17690	53
440	20230714	114500	459963580	17700	17700	17700	17700	20
441	20230714	114400	459609580	17710	17700	17710	17700	20
442	20230714	114300	459255490	17700	17700	17700	17700	14
443	20230714	114200	459007690	17710	17700	17710	17700	11
444	20230714	114100	458812980	17700	17680	17700	17680	352
445	20230714	114000	452585840	17680	17680	17690	17680	20
446	20230714	113900	452232140	17680	17680	17680	17680	15
447	20230714	113800	451966940	17690	17690	17690	17690	44
448	20230714	113700	451188580	17690	17690	17690	17690	11
449	20230714	113600	450993990	17690	17700	17700	17690	187
450	20230714	113500	447685260	17700	17700	17700	17680	19
451	20230714	113400	447349160	17690	17690	17700	17680	25
452	20230714	113300	446906990	17690	17700	17700	17690	14
453	20230714	113200	446659310	17680	17700	17700	17680	37
454	20230714	113100	446004930	17690	17690	17700	17680	52
455	20230714	113000	445085140	17680	17690	17690	17680	45
456	20230714	112900	444289190	17690	17690	17690	17690	16
457	20230714	112800	444006150	17690	17690	17690	17690	15
458	20230714	112700	443740800	17690	17700	17710	17690	52
459	20230714	112600	442820440	17700	17700	17710	17700	203
460	20230714	112500	439227270	17710	17690	17710	17690	48
461	20230714	112400	438377350	17690	17710	17710	17690	123
462	20230714	112300	436200290	17710	17720	17720	17700	48
463	20230714	112200	435349990	17720	17720	17730	17720	14
464	20230714	112100	435101880	17720	17720	17720	17720	49
465	20230714	112000	434233600	17720	17720	17720	17720	19
466	20230714	111900	433896920	17720	17720	17720	17720	22
467	20230714	111800	433507080	17720	17690	17730	17690	519
468	20230714	111700	424311360	17690	17710	17710	17690	65
469	20230714	111600	423161080	17710	17710	17710	17710	8
470	20230714	111500	423019400	17710	17700	17720	17700	35
471	20230714	111400	422399470	17710	17710	17710	17700	43
472	20230714	111300	421638190	17710	17710	17710	17710	10
473	20230714	111200	421461090	17710	17710	17710	17690	118
474	20230714	111100	419372060	17710	17710	17710	17690	29
475	20230714	111000	418858550	17700	17700	17700	17700	15
476	20230714	110900	418593050	17700	17700	17700	17700	13
477	20230714	110800	418362950	17700	17710	17710	17700	17
478	20230714	110700	418061900	17710	17720	17720	17710	39
479	20230714	110600	417370830	17720	17720	17720	17720	21
480	20230714	110500	416998710	17720	17730	17730	17720	73
481	20230714	110400	415704440	17730	17700	17740	17700	449
482	20230714	110300	407748740	17690	17710	17710	17670	119
483	20230714	110200	405644340	17710	17700	17720	17700	134
484	20230714	110100	403271080	17710	17650	17710	17650	824
485	20230714	110000	388704640	17650	17650	17650	17640	98
486	20230714	105900	386975560	17650	17650	17650	17650	15
487	20230714	105800	386710810	17660	17640	17660	17640	15
488	20230714	105700	386446070	17640	17650	17660	17640	64
489	20230714	105600	385316910	17650	17640	17650	17640	11
490	20230714	105500	385122810	17640	17640	17660	17640	35
491	20230714	105400	384505110	17640	17640	17640	17630	45
492	20230714	105300	383711680	17630	17630	17640	17630	44
493	20230714	105200	382935880	17630	17630	17640	17620	77
494	20230714	105100	381578430	17630	17630	17640	17630	11
495	20230714	105000	381384460	17630	17640	17640	17620	61
496	20230714	104900	380308700	17640	17650	17660	17640	17
497	20230714	104800	380008710	17650	17650	17650	17650	46
498	20230714	104700	379196810	17650	17650	17650	17640	12
499	20230714	104600	378985050	17650	17650	17660	17640	99
500	20230714	104500	377237290	17650	17620	17650	17620	335
501	20230714	104400	371329890	17620	17620	17620	17620	15
502	20230714	104300	371065590	17620	17620	17630	17620	16
503	20230714	104200	370783650	17620	17600	17640	17600	22
504	20230714	104100	370395950	17600	17650	17650	17600	220
505	20230714	104000	366521240	17630	17630	17650	17630	83
506	20230714	103900	365057280	17630	17640	17650	17630	31
507	20230714	103800	364510440	17640	17640	17640	17640	10
508	20230714	103700	364334040	17640	17650	17650	17640	123
509	20230714	103600	362163150	17650	17650	17650	17650	18
510	20230714	103500	361845450	17660	17660	17660	17660	306
511	20230714	103400	356441490	17660	17660	17660	17660	27
512	20230714	103300	355964670	17660	17660	17660	17660	27
513	20230714	103200	355487850	17660	17660	17660	17650	42
514	20230714	103100	354746160	17660	17660	17660	17660	47
515	20230714	103000	353916140	17660	17660	17660	17660	18
516	20230714	102900	353598260	17670	17660	17670	17660	9
517	20230714	102800	353439310	17660	17660	17670	17650	68
518	20230714	102700	352238560	17640	17610	17640	17600	634
519	20230714	102600	341066190	17610	17610	17610	17610	47
520	20230714	102500	340238520	17610	17610	17610	17610	16
521	20230714	102400	339956760	17610	17610	17610	17610	14
522	20230714	102300	339710220	17610	17610	17610	17610	18
523	20230714	102200	339393240	17610	17590	17610	17590	361
524	20230714	102100	333040440	17580	17590	17590	17580	64
525	20230714	102000	331914830	17590	17590	17600	17590	26
526	20230714	101900	331457470	17590	17590	17590	17590	48
527	20230714	101800	330613150	17590	17590	17590	17590	14
528	20230714	101700	330366890	17590	17590	17590	17590	21
529	20230714	101600	329997500	17590	17600	17600	17590	87
530	20230714	101500	328467150	17590	17590	17600	17590	30
531	20230714	101400	327939430	17580	17590	17590	17580	25
532	20230714	101300	327499700	17580	17590	17590	17580	34
533	20230714	101200	326901680	17590	17590	17590	17590	19
534	20230714	101100	326567470	17590	17580	17590	17580	10
535	20230714	101000	326391580	17590	17600	17600	17580	51
536	20230714	100900	325494290	17600	17600	17610	17600	18
537	20230714	100800	325177480	17600	17590	17610	17590	80
538	20230714	100700	323769490	17590	17570	17590	17570	44
539	20230714	100600	322995680	17580	17600	17600	17570	935
540	20230714	100500	306564590	17600	17610	17620	17600	159
541	20230714	100400	303765980	17610	17630	17640	17600	20
542	20230714	100300	303413700	17600	17600	17640	17600	97
543	20230714	100200	301705130	17600	17620	17620	17600	41
544	20230714	100100	300983100	17620	17630	17630	17600	51
545	20230714	100000	300084750	17630	17600	17640	17600	186
546	20230714	095900	296809330	17600	17610	17610	17580	15
547	20230714	095800	296545390	17580	17590	17600	17580	152
548	20230714	095700	293871700	17590	17590	17600	17590	20
549	20230714	095600	293519770	17610	17610	17610	17600	105
550	20230714	095500	291671070	17600	17580	17600	17580	488
551	20230714	095400	283082770	17590	17630	17630	17590	833
552	20230714	095300	268418970	17630	17620	17630	17620	42
553	20230714	095200	267678920	17620	17630	17630	17610	54
554	20230714	095100	266727420	17630	17630	17630	17630	28
555	20230714	095000	266233780	17630	17630	17630	17630	11
556	20230714	094900	266039850	17620	17610	17620	17610	25
557	20230714	094800	265599370	17620	17620	17640	17610	190
558	20230714	094700	262253160	17640	17620	17640	17610	33
559	20230714	094600	261671790	17610	17650	17650	17610	262
560	20230714	094500	257052790	17650	17650	17660	17650	22
561	20230714	094400	256664460	17650	17640	17660	17630	19
562	20230714	094300	256329350	17650	17650	17650	17600	1313
563	20230714	094200	233196210	17660	17660	17660	17640	59
564	20230714	094100	232154990	17660	17670	17670	17660	17
565	20230714	094000	231854700	17660	17680	17680	17660	59
566	20230714	093900	230812420	17680	17690	17690	17680	68
567	20230714	093800	229609790	17690	17680	17690	17680	43
568	20230714	093700	228849200	17680	17670	17690	17670	359
569	20230714	093600	222505010	17660	17630	17690	17630	1547
570	20230714	093500	195190760	17630	17730	17730	17630	1816
571	20230714	093400	163129360	17730	17730	17730	17710	603
572	20230714	093300	152438530	17730	17730	17740	17730	147
573	20230714	093200	149831120	17730	17730	17740	17710	794
574	20230714	093100	135758790	17730	17730	17740	17720	425
575	20230714	093000	128227290	17740	17720	17750	17720	125
576	20230714	092900	126009270	17730	17740	17740	17720	206
577	20230714	092800	122355090	17730	17680	17740	17670	1934
578	20230714	092700	88112980	17680	17660	17680	17650	187
579	20230714	092600	84808810	17670	17690	17700	17670	351
580	20230714	092500	78602630	17680	17690	17690	17680	51
581	20230714	092400	77700560	17690	17680	17700	17680	18
582	20230714	092300	77382250	17700	17660	17710	17620	575
583	20230714	092200	67222910	17670	17660	17670	17650	174
584	20230714	092100	64149620	17660	17650	17660	17650	77
585	20230714	092000	62789960	17650	17600	17660	17600	682
586	20230714	091900	50770700	17610	17610	17610	17600	40
587	20230714	091800	50066560	17610	17610	17610	17600	220
588	20230714	091700	46192390	17610	17610	17610	17610	10
589	20230714	091600	46016290	17610	17610	17610	17610	87
590	20230714	091500	44484220	17610	17610	17610	17610	7
591	20230714	091400	44360950	17610	17610	17610	17610	72
592	20230714	091300	43093030	17610	17610	17610	17610	11
593	20230714	091200	42899320	17610	17580	17610	17580	133
594	20230714	091100	40557640	17600	17540	17600	17540	249
595	20230714	091000	36181800	17540	17620	17620	17540	83
596	20230714	090900	34719760	17620	17540	17620	17540	23
597	20230714	090800	34314660	17540	17630	17630	17540	816
598	20230714	090700	19964150	17630	17640	17640	17620	84
599	20230714	090600	18482860	17640	17640	17650	17640	78
600	20230714	090500	17106890	17640	17640	17640	17630	39
601	20230714	090400	16419150	17640	17640	17650	17640	83
602	20230714	090300	14955020	17640	17640	17650	17600	411
603	20230714	090200	7705150	17640	17670	17670	17640	83
604	20230714	090100	6239810	17670	17580	17670	17580	151
605	20230714	090000	3576720	17550	17530	17550	17510	204