KissMeData/263800/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	203700	715920330	5920	5920	5920	5920	2582
3	20230714	203600	715920330	5920	5920	5920	5920	0
4	20230714	203500	715920330	5920	5920	5920	5920	0
5	20230714	203400	715920330	5920	5920	5920	5920	0
6	20230714	203300	715920330	5920	5920	5920	5920	0
7	20230714	203200	715920330	5920	5920	5920	5920	0
8	20230714	203100	715920330	5920	5920	5920	5920	0
9	20230714	203000	715920330	5920	5920	5920	5920	0
10	20230714	202900	715920330	5920	5920	5920	5920	0
11	20230714	202800	715920330	5920	5920	5920	5920	0
12	20230714	202700	715920330	5920	5920	5920	5920	0
13	20230714	202600	715920330	5920	5920	5920	5920	0
14	20230714	202500	715920330	5920	5920	5920	5920	0
15	20230714	202400	715920330	5920	5920	5920	5920	0
16	20230714	202300	715920330	5920	5920	5920	5920	0
17	20230714	202200	715920330	5920	5920	5920	5920	0
18	20230714	202100	715920330	5920	5920	5920	5920	0
19	20230714	202000	715920330	5920	5920	5920	5920	0
20	20230714	201900	715920330	5920	5920	5920	5920	0
21	20230714	201800	715920330	5920	5920	5920	5920	0
22	20230714	201700	715920330	5920	5920	5920	5920	0
23	20230714	201600	715920330	5920	5920	5920	5920	0
24	20230714	201500	715920330	5920	5920	5920	5920	0
25	20230714	201400	715920330	5920	5920	5920	5920	0
26	20230714	201300	715920330	5920	5920	5920	5920	0
27	20230714	201200	715920330	5920	5920	5920	5920	0
28	20230714	201100	715920330	5920	5920	5920	5920	0
29	20230714	201000	715920330	5920	5920	5920	5920	0
30	20230714	200900	715920330	5920	5920	5920	5920	0
31	20230714	200800	715920330	5920	5920	5920	5920	0
32	20230714	200700	715920330	5920	5920	5920	5920	2582
33	20230714	200600	715920330	5920	5920	5920	5920	0
34	20230714	200500	715920330	5920	5920	5920	5920	0
35	20230714	200400	715920330	5920	5920	5920	5920	0
36	20230714	200300	715920330	5920	5920	5920	5920	0
37	20230714	200200	715920330	5920	5920	5920	5920	0
38	20230714	200100	715920330	5920	5920	5920	5920	0
39	20230714	200000	715920330	5920	5920	5920	5920	0
40	20230714	195900	715920330	5920	5920	5920	5920	0
41	20230714	195800	715920330	5920	5920	5920	5920	0
42	20230714	195700	715920330	5920	5920	5920	5920	0
43	20230714	195600	715920330	5920	5920	5920	5920	0
44	20230714	195500	715920330	5920	5920	5920	5920	0
45	20230714	195400	715920330	5920	5920	5920	5920	0
46	20230714	195300	715920330	5920	5920	5920	5920	0
47	20230714	195200	715920330	5920	5920	5920	5920	0
48	20230714	195100	715920330	5920	5920	5920	5920	0
49	20230714	195000	715920330	5920	5920	5920	5920	0
50	20230714	194900	715920330	5920	5920	5920	5920	0
51	20230714	194800	715920330	5920	5920	5920	5920	0
52	20230714	194700	715920330	5920	5920	5920	5920	0
53	20230714	194600	715920330	5920	5920	5920	5920	0
54	20230714	194500	715920330	5920	5920	5920	5920	0
55	20230714	194400	715920330	5920	5920	5920	5920	0
56	20230714	194300	715920330	5920	5920	5920	5920	0
57	20230714	194200	715920330	5920	5920	5920	5920	0
58	20230714	194100	715920330	5920	5920	5920	5920	0
59	20230714	194000	715920330	5920	5920	5920	5920	0
60	20230714	193900	715920330	5920	5920	5920	5920	0
61	20230714	193800	715920330	5920	5920	5920	5920	0
62	20230714	193700	715920330	5920	5920	5920	5920	2582
63	20230714	193600	715920330	5920	5920	5920	5920	0
64	20230714	193500	715920330	5920	5920	5920	5920	0
65	20230714	193400	715920330	5920	5920	5920	5920	0
66	20230714	193300	715920330	5920	5920	5920	5920	0
67	20230714	193200	715920330	5920	5920	5920	5920	0
68	20230714	193100	715920330	5920	5920	5920	5920	0
69	20230714	193000	715920330	5920	5920	5920	5920	0
70	20230714	192900	715920330	5920	5920	5920	5920	0
71	20230714	192800	715920330	5920	5920	5920	5920	0
72	20230714	192700	715920330	5920	5920	5920	5920	0
73	20230714	192600	715920330	5920	5920	5920	5920	0
74	20230714	192500	715920330	5920	5920	5920	5920	0
75	20230714	192400	715920330	5920	5920	5920	5920	0
76	20230714	192300	715920330	5920	5920	5920	5920	0
77	20230714	192200	715920330	5920	5920	5920	5920	0
78	20230714	192100	715920330	5920	5920	5920	5920	0
79	20230714	192000	715920330	5920	5920	5920	5920	0
80	20230714	191900	715920330	5920	5920	5920	5920	0
81	20230714	191800	715920330	5920	5920	5920	5920	0
82	20230714	191700	715920330	5920	5920	5920	5920	0
83	20230714	191600	715920330	5920	5920	5920	5920	0
84	20230714	191500	715920330	5920	5920	5920	5920	0
85	20230714	191400	715920330	5920	5920	5920	5920	0
86	20230714	191300	715920330	5920	5920	5920	5920	0
87	20230714	191200	715920330	5920	5920	5920	5920	0
88	20230714	191100	715920330	5920	5920	5920	5920	0
89	20230714	191000	715920330	5920	5920	5920	5920	0
90	20230714	190900	715920330	5920	5920	5920	5920	0
91	20230714	190800	715920330	5920	5920	5920	5920	0
92	20230714	190700	715920330	5920	5920	5920	5920	2582
93	20230714	190600	715920330	5920	5920	5920	5920	0
94	20230714	190500	715920330	5920	5920	5920	5920	0
95	20230714	190400	715920330	5920	5920	5920	5920	0
96	20230714	190300	715920330	5920	5920	5920	5920	0
97	20230714	190200	715920330	5920	5920	5920	5920	0
98	20230714	190100	715920330	5920	5920	5920	5920	0
99	20230714	190000	715920330	5920	5920	5920	5920	0
100	20230714	185900	715920330	5920	5920	5920	5920	0
101	20230714	185800	715920330	5920	5920	5920	5920	0
102	20230714	185700	715920330	5920	5920	5920	5920	0
103	20230714	185600	715920330	5920	5920	5920	5920	0
104	20230714	185500	715920330	5920	5920	5920	5920	0
105	20230714	185400	715920330	5920	5920	5920	5920	0
106	20230714	185300	715920330	5920	5920	5920	5920	0
107	20230714	185200	715920330	5920	5920	5920	5920	0
108	20230714	185100	715920330	5920	5920	5920	5920	0
109	20230714	185000	715920330	5920	5920	5920	5920	0
110	20230714	184900	715920330	5920	5920	5920	5920	0
111	20230714	184800	715920330	5920	5920	5920	5920	0
112	20230714	184700	715920330	5920	5920	5920	5920	0
113	20230714	184600	715920330	5920	5920	5920	5920	0
114	20230714	184500	715920330	5920	5920	5920	5920	0
115	20230714	184400	715920330	5920	5920	5920	5920	0
116	20230714	184300	715920330	5920	5920	5920	5920	0
117	20230714	184200	715920330	5920	5920	5920	5920	0
118	20230714	184100	715920330	5920	5920	5920	5920	0
119	20230714	184000	715920330	5920	5920	5920	5920	0
120	20230714	183900	715920330	5920	5920	5920	5920	0
121	20230714	183800	715920330	5920	5920	5920	5920	0
122	20230714	183700	715920330	5920	5920	5920	5920	2582
123	20230714	183600	715920330	5920	5920	5920	5920	0
124	20230714	183500	715920330	5920	5920	5920	5920	0
125	20230714	183400	715920330	5920	5920	5920	5920	0
126	20230714	183300	715920330	5920	5920	5920	5920	0
127	20230714	183200	715920330	5920	5920	5920	5920	0
128	20230714	183100	715920330	5920	5920	5920	5920	0
129	20230714	183000	715920330	5920	5920	5920	5920	0
130	20230714	182900	715920330	5920	5920	5920	5920	0
131	20230714	182800	715920330	5920	5920	5920	5920	0
132	20230714	182700	715920330	5920	5920	5920	5920	0
133	20230714	182600	715920330	5920	5920	5920	5920	0
134	20230714	182500	715920330	5920	5920	5920	5920	0
135	20230714	182400	715920330	5920	5920	5920	5920	0
136	20230714	182300	715920330	5920	5920	5920	5920	0
137	20230714	182200	715920330	5920	5920	5920	5920	0
138	20230714	182100	715920330	5920	5920	5920	5920	0
139	20230714	182000	715920330	5920	5920	5920	5920	0
140	20230714	181900	715920330	5920	5920	5920	5920	0
141	20230714	181800	715920330	5920	5920	5920	5920	0
142	20230714	181700	715920330	5920	5920	5920	5920	0
143	20230714	181600	715920330	5920	5920	5920	5920	0
144	20230714	181500	715920330	5920	5920	5920	5920	0
145	20230714	181400	715920330	5920	5920	5920	5920	0
146	20230714	181300	715920330	5920	5920	5920	5920	0
147	20230714	181200	715920330	5920	5920	5920	5920	0
148	20230714	181100	715920330	5920	5920	5920	5920	0
149	20230714	181000	715920330	5920	5920	5920	5920	0
150	20230714	180900	715920330	5920	5920	5920	5920	0
151	20230714	180800	715920330	5920	5920	5920	5920	0
152	20230714	180700	715920330	5920	5920	5920	5920	2582
153	20230714	180600	715920330	5920	5920	5920	5920	0
154	20230714	180500	715920330	5920	5920	5920	5920	0
155	20230714	180400	715920330	5920	5920	5920	5920	0
156	20230714	180300	715920330	5920	5920	5920	5920	0
157	20230714	180200	715920330	5920	5920	5920	5920	0
158	20230714	180100	715920330	5920	5920	5920	5920	0
159	20230714	180000	715920330	5920	5920	5920	5920	0
160	20230714	175900	715920330	5920	5920	5920	5920	0
161	20230714	175800	715920330	5920	5920	5920	5920	0
162	20230714	175700	715920330	5920	5920	5920	5920	0
163	20230714	175600	715920330	5920	5920	5920	5920	0
164	20230714	175500	715920330	5920	5920	5920	5920	0
165	20230714	175400	715920330	5920	5920	5920	5920	0
166	20230714	175300	715920330	5920	5920	5920	5920	0
167	20230714	175200	715920330	5920	5920	5920	5920	0
168	20230714	175100	715920330	5920	5920	5920	5920	0
169	20230714	175000	715920330	5920	5920	5920	5920	0
170	20230714	174900	715920330	5920	5920	5920	5920	0
171	20230714	174800	715920330	5920	5920	5920	5920	0
172	20230714	174700	715920330	5920	5920	5920	5920	0
173	20230714	174600	715920330	5920	5920	5920	5920	0
174	20230714	174500	715920330	5920	5920	5920	5920	0
175	20230714	174400	715920330	5920	5920	5920	5920	0
176	20230714	174300	715920330	5920	5920	5920	5920	0
177	20230714	174200	715920330	5920	5920	5920	5920	0
178	20230714	174100	715920330	5920	5920	5920	5920	0
179	20230714	174000	715920330	5920	5920	5920	5920	0
180	20230714	173900	715920330	5920	5920	5920	5920	0
181	20230714	173800	715920330	5920	5920	5920	5920	0
182	20230714	173700	715920330	5920	5920	5920	5920	2582
183	20230714	173600	715920330	5920	5920	5920	5920	0
184	20230714	173500	715920330	5920	5920	5920	5920	0
185	20230714	173400	715920330	5920	5920	5920	5920	0
186	20230714	173300	715920330	5920	5920	5920	5920	0
187	20230714	173200	715920330	5920	5920	5920	5920	0
188	20230714	173100	715920330	5920	5920	5920	5920	0
189	20230714	173000	715920330	5920	5920	5920	5920	0
190	20230714	172900	715920330	5920	5920	5920	5920	0
191	20230714	172800	715920330	5920	5920	5920	5920	0
192	20230714	172700	715920330	5920	5920	5920	5920	0
193	20230714	172600	715920330	5920	5920	5920	5920	0
194	20230714	172500	715920330	5920	5920	5920	5920	0
195	20230714	172400	715920330	5920	5920	5920	5920	0
196	20230714	172300	715920330	5920	5920	5920	5920	0
197	20230714	172200	715920330	5920	5920	5920	5920	0
198	20230714	172100	715920330	5920	5920	5920	5920	0
199	20230714	172000	715920330	5920	5920	5920	5920	0
200	20230714	171900	715920330	5920	5920	5920	5920	0
201	20230714	171800	715920330	5920	5920	5920	5920	0
202	20230714	171700	715920330	5920	5920	5920	5920	0
203	20230714	171600	715920330	5920	5920	5920	5920	0
204	20230714	171500	715920330	5920	5920	5920	5920	0
205	20230714	171400	715920330	5920	5920	5920	5920	0
206	20230714	171300	715920330	5920	5920	5920	5920	0
207	20230714	171200	715920330	5920	5920	5920	5920	0
208	20230714	171100	715920330	5920	5920	5920	5920	0
209	20230714	171000	715920330	5920	5920	5920	5920	0
210	20230714	170900	715920330	5920	5920	5920	5920	0
211	20230714	170800	715920330	5920	5920	5920	5920	0
212	20230714	170700	715920330	5920	5920	5920	5920	2582
213	20230714	170600	715920330	5920	5920	5920	5920	0
214	20230714	170500	715920330	5920	5920	5920	5920	0
215	20230714	170400	715920330	5920	5920	5920	5920	0
216	20230714	170300	715920330	5920	5920	5920	5920	0
217	20230714	170200	715920330	5920	5920	5920	5920	0
218	20230714	170100	715920330	5920	5920	5920	5920	0
219	20230714	170000	715920330	5920	5920	5920	5920	0
220	20230714	165900	715920330	5920	5920	5920	5920	0
221	20230714	165800	715920330	5920	5920	5920	5920	0
222	20230714	165700	715920330	5920	5920	5920	5920	0
223	20230714	165600	715920330	5920	5920	5920	5920	0
224	20230714	165500	715920330	5920	5920	5920	5920	0
225	20230714	165400	715920330	5920	5920	5920	5920	0
226	20230714	165300	715920330	5920	5920	5920	5920	0
227	20230714	165200	715920330	5920	5920	5920	5920	0
228	20230714	165100	715920330	5920	5920	5920	5920	0
229	20230714	165000	715920330	5920	5920	5920	5920	0
230	20230714	164900	715920330	5920	5920	5920	5920	0
231	20230714	164800	715920330	5920	5920	5920	5920	0
232	20230714	164700	715920330	5920	5920	5920	5920	0
233	20230714	164600	715920330	5920	5920	5920	5920	0
234	20230714	164500	715920330	5920	5920	5920	5920	0
235	20230714	164400	715920330	5920	5920	5920	5920	0
236	20230714	164300	715920330	5920	5920	5920	5920	0
237	20230714	164200	715920330	5920	5920	5920	5920	0
238	20230714	164100	715920330	5920	5920	5920	5920	0
239	20230714	164000	715920330	5920	5920	5920	5920	0
240	20230714	163900	715920330	5920	5920	5920	5920	0
241	20230714	163800	715920330	5920	5920	5920	5920	0
242	20230714	163700	715920330	5920	5920	5920	5920	2582
243	20230714	163600	715920330	5920	5920	5920	5920	0
244	20230714	163500	715920330	5920	5920	5920	5920	0
245	20230714	163400	715920330	5920	5920	5920	5920	0
246	20230714	163300	715920330	5920	5920	5920	5920	0
247	20230714	163200	715920330	5920	5920	5920	5920	0
248	20230714	163100	715920330	5920	5920	5920	5920	0
249	20230714	163000	715920330	5920	5920	5920	5920	0
250	20230714	162900	715920330	5920	5920	5920	5920	0
251	20230714	162800	715920330	5920	5920	5920	5920	0
252	20230714	162700	715920330	5920	5920	5920	5920	0
253	20230714	162600	715920330	5920	5920	5920	5920	0
254	20230714	162500	715920330	5920	5920	5920	5920	0
255	20230714	162400	715920330	5920	5920	5920	5920	0
256	20230714	162300	715920330	5920	5920	5920	5920	0
257	20230714	162200	715920330	5920	5920	5920	5920	0
258	20230714	162100	715920330	5920	5920	5920	5920	0
259	20230714	162000	715920330	5920	5920	5920	5920	0
260	20230714	161900	715920330	5920	5920	5920	5920	0
261	20230714	161800	715920330	5920	5920	5920	5920	0
262	20230714	161700	715920330	5920	5920	5920	5920	0
263	20230714	161600	715920330	5920	5920	5920	5920	0
264	20230714	161500	715920330	5920	5920	5920	5920	0
265	20230714	161400	715920330	5920	5920	5920	5920	0
266	20230714	161300	715920330	5920	5920	5920	5920	0
267	20230714	161200	715920330	5920	5920	5920	5920	0
268	20230714	161100	715920330	5920	5920	5920	5920	0
269	20230714	161000	715920330	5920	5920	5920	5920	0
270	20230714	160900	715920330	5920	5920	5920	5920	0
271	20230714	160800	715920330	5920	5920	5920	5920	0
272	20230714	160700	715920330	5920	5920	5920	5920	2582
273	20230714	160600	715920330	5920	5920	5920	5920	0
274	20230714	160500	715920330	5920	5920	5920	5920	0
275	20230714	160400	715920330	5920	5920	5920	5920	0
276	20230714	160300	715920330	5920	5920	5920	5920	0
277	20230714	160200	715920330	5920	5920	5920	5920	0
278	20230714	160100	715920330	5920	5920	5920	5920	0
279	20230714	160000	715920330	5920	5920	5920	5920	0
280	20230714	155900	715920330	5920	5920	5920	5920	0
281	20230714	155800	715920330	5920	5920	5920	5920	0
282	20230714	155700	715920330	5920	5920	5920	5920	0
283	20230714	155600	715920330	5920	5920	5920	5920	0
284	20230714	155500	715920330	5920	5920	5920	5920	0
285	20230714	155400	715920330	5920	5920	5920	5920	0
286	20230714	155300	715920330	5920	5920	5920	5920	0
287	20230714	155200	715920330	5920	5920	5920	5920	0
288	20230714	155100	715920330	5920	5920	5920	5920	0
289	20230714	155000	715920330	5920	5920	5920	5920	0
290	20230714	154900	715920330	5920	5920	5920	5920	0
291	20230714	154800	715920330	5920	5920	5920	5920	0
292	20230714	154700	715920330	5920	5920	5920	5920	0
293	20230714	154600	715920330	5920	5920	5920	5920	0
294	20230714	154500	715920330	5920	5920	5920	5920	0
295	20230714	154400	715920330	5920	5920	5920	5920	0
296	20230714	154300	715920330	5920	5920	5920	5920	0
297	20230714	154200	715920330	5920	5920	5920	5920	0
298	20230714	154100	715920330	5920	5920	5920	5920	0
299	20230714	154000	715920330	5920	5920	5920	5920	0
300	20230714	153900	715920330	5920	5920	5920	5920	0
301	20230714	153800	715920330	5920	5920	5920	5920	0
302	20230714	153700	715920330	5920	5920	5920	5920	2582
303	20230714	153600	715920330	5920	5920	5920	5920	0
304	20230714	153500	715920330	5920	5920	5920	5920	0
305	20230714	153400	715920330	5920	5920	5920	5920	0
306	20230714	153300	715920330	5920	5920	5920	5920	0
307	20230714	153200	715920330	5920	5920	5920	5920	0
308	20230714	153100	715920330	5920	5920	5920	5920	0
309	20230714	153000	715920330	5920	5920	5920	5920	2582
310	20230714	152900	700634890	5920	5920	5920	5920	0
311	20230714	152800	700634890	5920	5920	5920	5920	0
312	20230714	152700	700634890	5920	5920	5920	5920	0
313	20230714	152600	700634890	5920	5920	5920	5920	0
314	20230714	152500	700634890	5920	5920	5920	5920	0
315	20230714	152400	700634890	5920	5920	5920	5920	0
316	20230714	152300	700634890	5920	5920	5920	5920	0
317	20230714	152200	700634890	5920	5920	5920	5920	0
318	20230714	152100	700634890	5920	5920	5920	5920	0
319	20230714	152000	700634890	5920	5920	5920	5920	0
320	20230714	151900	700634890	5920	5920	5920	5910	543
321	20230714	151800	697420830	5920	5920	5920	5920	501
322	20230714	151700	694454910	5920	5920	5920	5920	325
323	20230714	151600	692530910	5920	5920	5920	5920	277
324	20230714	151500	690891070	5930	5930	5930	5930	102
325	20230714	151400	690286210	5910	5910	5930	5910	563
326	20230714	151300	686952150	5920	5930	5930	5920	70
327	20230714	151200	686537240	5930	5930	5930	5930	133
328	20230714	151100	685748550	5930	5930	5930	5930	97
329	20230714	151000	685173340	5930	5930	5930	5930	190
330	20230714	150900	684046640	5930	5930	5940	5930	286
331	20230714	150800	682349640	5930	5930	5940	5930	981
332	20230714	150700	676527950	5930	5920	5930	5920	107
333	20230714	150600	675893980	5900	5900	5900	5890	119
334	20230714	150500	675191970	5900	5920	5920	5900	1734
335	20230714	150400	664960680	5920	5930	5930	5920	59
336	20230714	150300	664611140	5930	5930	5930	5930	58
337	20230714	150200	664267200	5930	5930	5930	5930	1
338	20230714	150100	664261270	5900	5930	5930	5900	602
339	20230714	150000	660706960	5930	5930	5930	5930	122
340	20230714	145900	659983500	5920	5920	5920	5920	122
341	20230714	145800	659261260	5920	5930	5930	5920	164
342	20230714	145700	658289660	5920	5890	5920	5890	729
343	20230714	145600	653992820	5900	5900	5900	5900	452
344	20230714	145500	651326020	5900	5900	5900	5900	48
345	20230714	145400	651042820	5910	5910	5910	5910	105
346	20230714	145300	650422270	5910	5910	5910	5910	52
347	20230714	145200	650114950	5910	5910	5910	5910	56
348	20230714	145100	649783990	5910	5900	5910	5900	153
349	20230714	145000	648880780	5900	5910	5910	5900	566
350	20230714	144900	645541130	5910	5910	5910	5910	181
351	20230714	144800	644471420	5890	5890	5890	5890	0
352	20230714	144700	644471420	5890	5910	5910	5890	471
353	20230714	144600	641696120	5910	5910	5910	5900	159
354	20230714	144500	640756730	5910	5910	5910	5910	253
355	20230714	144400	639261500	5910	5910	5910	5910	53
356	20230714	144300	638948270	5910	5910	5910	5910	179
357	20230714	144200	637890380	5910	5910	5910	5910	25
358	20230714	144100	637742630	5910	5910	5910	5910	77
359	20230714	144000	637287560	5910	5910	5910	5910	51
360	20230714	143900	636986150	5910	5910	5910	5910	1
361	20230714	143800	636980240	5890	5890	5890	5890	35
362	20230714	143700	636774090	5880	5880	5880	5880	0
363	20230714	143600	636774090	5880	5880	5880	5880	34
364	20230714	143500	636574170	5880	5910	5910	5880	225
365	20230714	143400	635247660	5900	5910	5910	5900	196
366	20230714	143300	634090470	5910	5910	5910	5910	1
367	20230714	143200	634084560	5910	5910	5910	5910	152
368	20230714	143100	633186240	5910	5910	5910	5910	71
369	20230714	143000	632766630	5880	5880	5880	5880	120
370	20230714	142900	632061030	5910	5910	5910	5880	152
371	20230714	142800	631164210	5910	5910	5910	5910	43
372	20230714	142700	630910080	5910	5900	5910	5890	387
373	20230714	142600	628628680	5910	5880	5910	5880	134
374	20230714	142500	627836770	5890	5890	5890	5890	53
375	20230714	142400	627524600	5880	5880	5890	5880	69
376	20230714	142300	627118830	5880	5880	5880	5880	0
377	20230714	142200	627118830	5880	5880	5880	5880	46
378	20230714	142100	626848350	5890	5880	5890	5880	87
379	20230714	142000	626336760	5890	5900	5900	5890	847
380	20230714	141900	621346240	5890	5890	5890	5890	240
381	20230714	141800	619932640	5890	5890	5890	5890	46
382	20230714	141700	619661700	5900	5900	5900	5900	1
383	20230714	141600	619655800	5900	5900	5900	5900	3
384	20230714	141500	619638100	5890	5890	5890	5890	407
385	20230714	141400	617240870	5890	5900	5900	5890	510
386	20230714	141300	614236750	5900	5900	5900	5900	38
387	20230714	141200	614012550	5900	5900	5900	5900	920
388	20230714	141100	608584550	5900	5900	5900	5900	349
389	20230714	141000	606525450	5900	5910	5910	5900	3675
390	20230714	140900	584806970	5920	5920	5920	5920	50
391	20230714	140800	584510970	5910	5910	5910	5910	0
392	20230714	140700	584510970	5910	5910	5910	5910	100
393	20230714	140600	583919970	5910	5910	5910	5910	73
394	20230714	140500	583488540	5920	5920	5920	5920	356
395	20230714	140400	581381020	5920	5920	5920	5920	529
396	20230714	140300	578249340	5930	5920	5940	5920	213
397	20230714	140200	576988310	5920	5920	5920	5920	46
398	20230714	140100	576715990	5930	5940	5940	5930	648
399	20230714	140000	572873160	5930	5930	5930	5930	355
400	20230714	135900	570768010	5930	5930	5930	5930	46
401	20230714	135800	570495230	5930	5920	5930	5920	739
402	20230714	135700	566113360	5920	5920	5920	5920	0
403	20230714	135600	566113360	5920	5920	5930	5920	551
404	20230714	135500	562851420	5920	5920	5920	5920	3
405	20230714	135400	562833660	5920	5920	5920	5920	48
406	20230714	135300	562549500	5930	5920	5930	5920	108
407	20230714	135200	561909330	5940	5940	5940	5940	0
408	20230714	135100	561909330	5940	5920	5940	5920	127
409	20230714	135000	561157420	5920	5920	5920	5920	2
410	20230714	134900	561145580	5920	5930	5930	5920	182
411	20230714	134800	560067120	5930	5930	5930	5930	56
412	20230714	134700	559735040	5930	5930	5930	5930	33
413	20230714	134600	559539350	5940	5940	5940	5940	0
414	20230714	134500	559539350	5940	5940	5940	5940	80
415	20230714	134400	559064150	5930	5930	5930	5930	37
416	20230714	134300	558844740	5930	5930	5930	5930	149
417	20230714	134200	557961170	5930	5930	5930	5930	273
418	20230714	134100	556342280	5930	5930	5930	5930	224
419	20230714	134000	555013960	5920	5920	5920	5920	49
420	20230714	133900	554723880	5920	5920	5920	5920	0
421	20230714	133800	554723880	5920	5920	5920	5920	20
422	20230714	133700	554605480	5920	5920	5920	5920	37
423	20230714	133600	554386440	5930	5920	5930	5920	49
424	20230714	133500	554096330	5930	5930	5930	5930	1
425	20230714	133400	554090400	5930	5930	5930	5930	1206
426	20230714	133300	546938820	5930	5930	5930	5930	1060
427	20230714	133200	540653020	5930	5930	5930	5930	27
428	20230714	133100	540492910	5930	5930	5930	5930	78
429	20230714	133000	540030370	5930	5930	5940	5930	90
430	20230714	132900	539496660	5940	5940	5940	5940	6
431	20230714	132800	539461020	5930	5930	5930	5930	11
432	20230714	132700	539395790	5930	5930	5930	5930	283
433	20230714	132600	537717600	5930	5920	5930	5920	47
434	20230714	132500	537439350	5930	5930	5930	5930	1
435	20230714	132400	537433420	5920	5920	5920	5920	76
436	20230714	132300	536983500	5920	5920	5920	5920	37
437	20230714	132200	536764460	5920	5920	5920	5920	5
438	20230714	132100	536734860	5920	5920	5920	5920	263
439	20230714	132000	535177900	5920	5930	5930	5920	101
440	20230714	131900	534579960	5920	5920	5920	5920	108
441	20230714	131800	533940600	5910	5910	5910	5910	0
442	20230714	131700	533940600	5910	5910	5910	5910	46
443	20230714	131600	533668740	5910	5910	5910	5910	27
444	20230714	131500	533509170	5910	5910	5910	5910	381
445	20230714	131400	531257460	5910	5910	5910	5910	132
446	20230714	131300	530477340	5910	5910	5910	5910	0
447	20230714	131200	530477340	5910	5910	5910	5910	0
448	20230714	131100	530477340	5910	5910	5910	5910	0
449	20230714	131000	530477340	5910	5910	5910	5910	0
450	20230714	130900	530477340	5910	5910	5910	5910	11
451	20230714	130800	530412330	5930	5930	5930	5930	1
452	20230714	130700	530406400	5930	5930	5930	5930	21
453	20230714	130600	530281870	5930	5920	5930	5920	48
454	20230714	130500	529997380	5920	5910	5920	5910	1008
455	20230714	130400	524030030	5900	5910	5910	5900	955
456	20230714	130300	518385990	5910	5910	5910	5910	49
457	20230714	130200	518096400	5900	5900	5900	5900	0
458	20230714	130100	518096400	5900	5900	5900	5900	27
459	20230714	130000	517937100	5900	5900	5900	5900	48
460	20230714	125900	517653900	5910	5910	5910	5910	50
461	20230714	125800	517358400	5910	5910	5910	5910	0
462	20230714	125700	517358400	5910	5910	5910	5910	400
463	20230714	125600	514994400	5910	5910	5910	5910	480
464	20230714	125500	512157600	5910	5910	5910	5910	6
465	20230714	125400	512122140	5910	5910	5910	5910	104
466	20230714	125300	511507500	5910	5910	5910	5910	201
467	20230714	125200	510319590	5920	5920	5920	5920	0
468	20230714	125100	510319590	5920	5920	5920	5920	0
469	20230714	125000	510319590	5920	5900	5920	5900	130
470	20230714	124900	509551050	5900	5900	5900	5900	0
471	20230714	124800	509551050	5900	5900	5900	5900	39
472	20230714	124700	509320950	5900	5890	5900	5890	219
473	20230714	124600	508030890	5890	5900	5900	5890	273
474	20230714	124500	506420650	5910	5910	5910	5910	30
475	20230714	124400	506243350	5900	5890	5900	5890	89
476	20230714	124300	505719030	5890	5900	5900	5890	40
477	20230714	124200	505483340	5900	5890	5900	5890	66
478	20230714	124100	505094400	5890	5890	5890	5890	0
479	20230714	124000	505094400	5890	5890	5890	5890	46
480	20230714	123900	504823460	5900	5900	5900	5900	0
481	20230714	123800	504823460	5900	5900	5900	5900	60
482	20230714	123700	504469460	5890	5890	5890	5890	0
483	20230714	123600	504469460	5890	5890	5890	5890	29
484	20230714	123500	504298650	5890	5890	5890	5890	1
485	20230714	123400	504292760	5900	5900	5900	5900	0
486	20230714	123300	504292760	5900	5900	5900	5900	0
487	20230714	123200	504292760	5900	5900	5900	5900	142
488	20230714	123100	503454960	5880	5880	5880	5880	1
489	20230714	123000	503449080	5900	5900	5900	5900	200
490	20230714	122900	502269080	5890	5890	5890	5890	0
491	20230714	122800	502269080	5890	5890	5890	5890	0
492	20230714	122700	502269080	5890	5890	5890	5890	436
493	20230714	122600	499701040	5880	5880	5880	5880	0
494	20230714	122500	499701040	5880	5880	5880	5880	64
495	20230714	122400	499324720	5880	5880	5880	5880	1095
496	20230714	122300	492886120	5880	5880	5880	5880	15
497	20230714	122200	492797920	5870	5870	5870	5870	239
498	20230714	122100	491394990	5860	5860	5860	5860	528
499	20230714	122000	488300910	5860	5860	5860	5860	0
500	20230714	121900	488300910	5860	5860	5860	5860	0
501	20230714	121800	488300910	5860	5860	5860	5860	15
502	20230714	121700	488213010	5860	5860	5860	5860	46
503	20230714	121600	487943450	5860	5860	5860	5860	877
504	20230714	121500	482804230	5860	5860	5860	5860	0
505	20230714	121400	482804230	5860	5870	5870	5860	641
506	20230714	121300	479047390	5870	5880	5880	5870	6
507	20230714	121200	479012120	5870	5870	5870	5870	164
508	20230714	121100	478049440	5870	5870	5870	5870	87
509	20230714	121000	477538750	5860	5870	5870	5860	48
510	20230714	120900	477257450	5860	5870	5870	5860	81
511	20230714	120800	476782250	5870	5870	5870	5870	115
512	20230714	120700	476107200	5870	5870	5870	5870	0
513	20230714	120600	476107200	5870	5870	5870	5860	48
514	20230714	120500	475825900	5860	5860	5860	5860	0
515	20230714	120400	475825900	5860	5860	5860	5860	607
516	20230714	120300	472268880	5870	5870	5870	5870	114
517	20230714	120200	471599700	5870	5870	5870	5870	0
518	20230714	120100	471599700	5870	5860	5870	5860	145
519	20230714	120000	470748570	5860	5880	5880	5860	1215
520	20230714	115900	463616870	5880	5880	5880	5880	34
521	20230714	115800	463416950	5870	5880	5880	5870	86
522	20230714	115700	462912030	5880	5880	5880	5880	19
523	20230714	115600	462800310	5880	5880	5880	5880	6
524	20230714	115500	462765030	5880	5880	5880	5880	6
525	20230714	115400	462729750	5870	5860	5870	5860	431
526	20230714	115300	460203810	5860	5870	5870	5860	36
527	20230714	115200	459992760	5870	5870	5870	5870	5
528	20230714	115100	459963410	5870	5870	5880	5860	1177
529	20230714	115000	453061450	5870	5870	5870	5870	187
530	20230714	114900	451963760	5870	5870	5870	5870	1106
531	20230714	114800	445471540	5870	5880	5880	5870	1610
532	20230714	114700	436007310	5880	5890	5890	5880	68
533	20230714	114600	435607460	5880	5890	5890	5880	710
534	20230714	114500	431430560	5890	5890	5890	5890	12
535	20230714	114400	431359880	5890	5890	5890	5890	1659
536	20230714	114300	421588370	5900	5900	5900	5900	4
537	20230714	114200	421564770	5890	5890	5890	5890	46
538	20230714	114100	421293830	5890	5890	5890	5890	0
539	20230714	114000	421293830	5890	5890	5900	5890	1415
540	20230714	113900	412949150	5890	5890	5890	5890	316
541	20230714	113800	411087910	5900	5900	5900	5900	5
542	20230714	113700	411058410	5920	5900	5920	5890	8474
543	20230714	113600	361061750	5910	5910	5910	5910	10
544	20230714	113500	361002650	5910	5900	5910	5900	1587
545	20230714	113400	351639230	5900	5900	5900	5900	148
546	20230714	113300	350766030	5910	5910	5910	5910	8
547	20230714	113200	350718750	5910	5910	5910	5910	351
548	20230714	113100	348644340	5910	5910	5910	5910	0
549	20230714	113000	348644340	5910	5910	5910	5910	70
550	20230714	112900	348230640	5910	5910	5910	5910	316
551	20230714	112800	346363080	5910	5910	5910	5910	132
552	20230714	112700	345582960	5910	5910	5910	5910	43
553	20230714	112600	345328830	5910	5910	5910	5910	46
554	20230714	112500	345056970	5910	5910	5910	5910	99
555	20230714	112400	344471880	5910	5920	5920	5910	189
556	20230714	112300	343354190	5910	5920	5920	5910	546
557	20230714	112200	340125330	5910	5910	5910	5910	0
558	20230714	112100	340125330	5910	5910	5910	5910	0
559	20230714	112000	340125330	5910	5920	5920	5910	175
560	20230714	111900	339091060	5920	5920	5920	5920	0
561	20230714	111800	339091060	5920	5920	5920	5920	3
562	20230714	111700	339073300	5910	5910	5910	5910	610
563	20230714	111600	335468200	5910	5910	5920	5910	51
564	20230714	111500	335166750	5920	5920	5920	5920	38
565	20230714	111400	334941790	5910	5910	5910	5910	0
566	20230714	111300	334941790	5910	5920	5920	5910	516
567	20230714	111200	331887530	5910	5910	5910	5910	27
568	20230714	111100	331727960	5910	5910	5910	5910	30
569	20230714	111000	331550660	5910	5910	5910	5910	46
570	20230714	110900	331278800	5910	5910	5910	5910	365
571	20230714	110800	329121650	5910	5910	5910	5910	46
572	20230714	110700	328849790	5910	5920	5920	5910	60
573	20230714	110600	328494860	5910	5910	5910	5910	362
574	20230714	110500	326355440	5910	5910	5910	5910	46
575	20230714	110400	326083580	5910	5910	5910	5910	40
576	20230714	110300	325847180	5910	5910	5910	5910	1351
577	20230714	110200	317862770	5910	5910	5910	5910	4
578	20230714	110100	317839130	5910	5910	5910	5910	1087
579	20230714	110000	311414960	5910	5910	5910	5910	0
580	20230714	105900	311414960	5910	5910	5910	5910	27
581	20230714	105800	311255390	5920	5920	5920	5920	302
582	20230714	105700	309467550	5910	5920	5920	5910	49
583	20230714	105600	309177940	5920	5920	5920	5920	120
584	20230714	105500	308467540	5910	5900	5910	5900	21
585	20230714	105400	308343510	5910	5910	5920	5910	72
586	20230714	105300	307917470	5910	5910	5910	5910	110
587	20230714	105200	307267370	5910	5910	5910	5910	116
588	20230714	105100	306581810	5910	5910	5910	5910	0
589	20230714	105000	306581810	5910	5910	5910	5910	12
590	20230714	104900	306510890	5910	5910	5910	5910	50
591	20230714	104800	306215390	5900	5900	5900	5900	550
592	20230714	104700	302970390	5900	5900	5900	5900	1245
593	20230714	104600	295624890	5900	5900	5900	5900	3000
594	20230714	104500	277924890	5900	5910	5910	5900	304
595	20230714	104400	276131250	5910	5900	5910	5900	110
596	20230714	104300	275481250	5900	5900	5900	5900	37
597	20230714	104200	275262950	5910	5910	5910	5910	947
598	20230714	104100	269666180	5910	5910	5910	5910	57
599	20230714	104000	269329310	5920	5920	5920	5920	12
600	20230714	103900	269258270	5910	5910	5910	5910	0
601	20230714	103800	269258270	5910	5910	5910	5910	195
602	20230714	103700	268105820	5910	5910	5910	5910	491
603	20230714	103600	265204010	5910	5910	5910	5910	0
604	20230714	103500	265204010	5910	5910	5910	5910	127
605	20230714	103400	264453440	5910	5910	5910	5910	300
606	20230714	103300	262680440	5910	5910	5910	5910	21
607	20230714	103200	262556330	5910	5920	5920	5910	29
608	20230714	103100	262384920	5920	5910	5920	5910	29
609	20230714	103000	262213510	5910	5910	5910	5910	27
610	20230714	102900	262053940	5910	5930	5930	5910	52
611	20230714	102800	261746570	5920	5920	5920	5920	165
612	20230714	102700	260769770	5920	5910	5920	5910	30
613	20230714	102600	260592410	5910	5900	5910	5900	11
614	20230714	102500	260527410	5910	5910	5910	5910	914
615	20230714	102400	255125670	5910	5910	5910	5910	10
616	20230714	102300	255066570	5910	5910	5910	5900	56
617	20230714	102200	254735620	5910	5910	5910	5900	946
618	20230714	102100	249153070	5910	5910	5910	5910	23
619	20230714	102000	249017140	5910	5910	5910	5910	0
620	20230714	101900	249017140	5910	5920	5920	5910	5
621	20230714	101800	248987580	5900	5900	5900	5900	0
622	20230714	101700	248987580	5900	5910	5910	5900	802
623	20230714	101600	244255050	5910	5910	5910	5910	2
624	20230714	101500	244243230	5910	5910	5910	5910	0
625	20230714	101400	244243230	5910	5910	5910	5910	37
626	20230714	101300	244024560	5910	5910	5910	5910	55
627	20230714	101200	243699510	5910	5910	5910	5910	107
628	20230714	101100	243067140	5910	5910	5910	5910	143
629	20230714	101000	242222010	5910	5910	5910	5900	131
630	20230714	100900	241448110	5910	5900	5910	5900	29
631	20230714	100800	241276990	5910	5910	5910	5900	239
632	20230714	100700	239864830	5920	5920	5920	5920	205
633	20230714	100600	238651230	5920	5910	5920	5910	188
634	20230714	100500	237540130	5910	5910	5910	5910	120
635	20230714	100400	236830930	5920	5920	5920	5920	20
636	20230714	100300	236712530	5920	5920	5920	5920	40
637	20230714	100200	236475730	5920	5920	5920	5920	31
638	20230714	100100	236292210	5910	5910	5910	5910	0
639	20230714	100000	236292210	5910	5900	5910	5900	947
640	20230714	095900	230703840	5900	5910	5910	5900	53
641	20230714	095800	230391110	5910	5910	5910	5910	113
642	20230714	095700	229723280	5910	5900	5910	5900	52
643	20230714	095600	229416230	5920	5920	5920	5920	1
644	20230714	095500	229410310	5910	5910	5920	5910	206
645	20230714	095400	228192800	5910	5910	5920	5910	120
646	20230714	095300	227483590	5910	5910	5910	5910	13
647	20230714	095200	227406760	5910	5910	5920	5910	462
648	20230714	095100	224675340	5920	5920	5920	5920	1
649	20230714	095000	224669420	5900	5910	5910	5900	105
650	20230714	094900	224049180	5910	5900	5910	5900	132
651	20230714	094800	223269330	5910	5910	5910	5910	187
652	20230714	094700	222164160	5910	5910	5910	5910	0
653	20230714	094600	222164160	5910	5910	5910	5900	1059
654	20230714	094500	215905740	5910	5900	5910	5900	713
655	20230714	094400	211691920	5910	5900	5910	5900	128
656	20230714	094300	210935720	5900	5940	5950	5900	4060
657	20230714	094200	186943780	5910	5920	5930	5910	2000
658	20230714	094100	175123720	5910	5910	5910	5910	20
659	20230714	094000	175005520	5910	5910	5920	5910	285
660	20230714	093900	173318340	5950	5930	5950	5920	47
661	20230714	093800	173039230	5920	5930	5930	5920	416
662	20230714	093700	170576500	5930	5930	5930	5930	0
663	20230714	093600	170576500	5930	5920	5930	5920	2
664	20230714	093500	170564650	5920	5920	5920	5910	116
665	20230714	093400	169878920	5910	5920	5920	5910	505
666	20230714	093300	166894180	5920	5920	5920	5920	45
667	20230714	093200	166627780	5920	5970	5970	5920	1134
668	20230714	093100	159914030	5920	5930	5970	5920	380
669	20230714	093000	157661790	5930	5930	5930	5930	110
670	20230714	092900	157009490	5930	5930	5930	5930	87
671	20230714	092800	156493580	5930	5960	5960	5930	178
672	20230714	092700	155435010	5920	5930	5940	5920	1117
673	20230714	092600	148813070	5930	5920	5930	5920	557
674	20230714	092500	145515120	5920	5930	5930	5920	31
675	20230714	092400	145331580	5930	5930	5930	5920	8
676	20230714	092300	145284160	5930	5920	5930	5920	1207
677	20230714	092200	138138560	5930	5930	5930	5930	50
678	20230714	092100	137842060	5920	5930	5930	5920	1072
679	20230714	092000	131495230	5930	5930	5930	5930	26
680	20230714	091900	131341050	5930	5930	5930	5930	102
681	20230714	091800	130736190	5940	5940	5940	5940	16
682	20230714	091700	130641150	5940	5940	5950	5940	25
683	20230714	091600	130492460	5930	5940	5940	5930	803
684	20230714	091500	125730530	5940	5930	5950	5930	837
685	20230714	091400	120763110	5930	5950	5950	5930	665
686	20230714	091300	116812210	5950	5950	5950	5950	2
687	20230714	091200	116800310	5950	5950	5960	5940	1030
688	20230714	091100	110677600	5950	5950	5950	5950	328
689	20230714	091000	108726000	5960	5960	5960	5950	675
690	20230714	090900	104709130	5960	5960	5960	5960	339
691	20230714	090800	102688690	5960	5970	5970	5950	1160
692	20230714	090700	95780520	5960	5970	5970	5960	1411
693	20230714	090600	87363210	5970	5980	5980	5970	48
694	20230714	090500	87076480	5970	5980	5980	5960	424
695	20230714	090400	84545250	5990	5990	6000	5980	5812
696	20230714	090300	49731310	5990	6000	6000	5990	2640
697	20230714	090200	33911430	6000	6000	6000	6000	374
698	20230714	090100	31667430	6010	5990	6010	5990	192
699	20230714	090000	30516030	6010	5990	6010	5990	4539