KissMeData/448740/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	210000	145289840	9740	9740	9740	9740	6004
3	20230704	205900	145289840	9740	9740	9740	9740	0
4	20230704	205800	145289840	9740	9740	9740	9740	0
5	20230704	205700	145289840	9740	9740	9740	9740	0
6	20230704	205600	145289840	9740	9740	9740	9740	0
7	20230704	205500	145289840	9740	9740	9740	9740	0
8	20230704	205400	145289840	9740	9740	9740	9740	0
9	20230704	205300	145289840	9740	9740	9740	9740	0
10	20230704	205200	145289840	9740	9740	9740	9740	0
11	20230704	205100	145289840	9740	9740	9740	9740	0
12	20230704	205000	145289840	9740	9740	9740	9740	0
13	20230704	204900	145289840	9740	9740	9740	9740	0
14	20230704	204800	145289840	9740	9740	9740	9740	0
15	20230704	204700	145289840	9740	9740	9740	9740	0
16	20230704	204600	145289840	9740	9740	9740	9740	0
17	20230704	204500	145289840	9740	9740	9740	9740	0
18	20230704	204400	145289840	9740	9740	9740	9740	0
19	20230704	204300	145289840	9740	9740	9740	9740	0
20	20230704	204200	145289840	9740	9740	9740	9740	0
21	20230704	204100	145289840	9740	9740	9740	9740	0
22	20230704	204000	145289840	9740	9740	9740	9740	0
23	20230704	203900	145289840	9740	9740	9740	9740	0
24	20230704	203800	145289840	9740	9740	9740	9740	0
25	20230704	203700	145289840	9740	9740	9740	9740	0
26	20230704	203600	145289840	9740	9740	9740	9740	0
27	20230704	203500	145289840	9740	9740	9740	9740	0
28	20230704	203400	145289840	9740	9740	9740	9740	0
29	20230704	203300	145289840	9740	9740	9740	9740	0
30	20230704	203200	145289840	9740	9740	9740	9740	0
31	20230704	203100	145289840	9740	9740	9740	9740	0
32	20230704	203000	145289840	9740	9740	9740	9740	6004
33	20230704	202900	145289840	9740	9740	9740	9740	0
34	20230704	202800	145289840	9740	9740	9740	9740	0
35	20230704	202700	145289840	9740	9740	9740	9740	0
36	20230704	202600	145289840	9740	9740	9740	9740	0
37	20230704	202500	145289840	9740	9740	9740	9740	0
38	20230704	202400	145289840	9740	9740	9740	9740	0
39	20230704	202300	145289840	9740	9740	9740	9740	0
40	20230704	202200	145289840	9740	9740	9740	9740	0
41	20230704	202100	145289840	9740	9740	9740	9740	0
42	20230704	202000	145289840	9740	9740	9740	9740	0
43	20230704	201900	145289840	9740	9740	9740	9740	0
44	20230704	201800	145289840	9740	9740	9740	9740	0
45	20230704	201700	145289840	9740	9740	9740	9740	0
46	20230704	201600	145289840	9740	9740	9740	9740	0
47	20230704	201500	145289840	9740	9740	9740	9740	0
48	20230704	201400	145289840	9740	9740	9740	9740	0
49	20230704	201300	145289840	9740	9740	9740	9740	0
50	20230704	201200	145289840	9740	9740	9740	9740	0
51	20230704	201100	145289840	9740	9740	9740	9740	0
52	20230704	201000	145289840	9740	9740	9740	9740	0
53	20230704	200900	145289840	9740	9740	9740	9740	0
54	20230704	200800	145289840	9740	9740	9740	9740	0
55	20230704	200700	145289840	9740	9740	9740	9740	0
56	20230704	200600	145289840	9740	9740	9740	9740	0
57	20230704	200500	145289840	9740	9740	9740	9740	0
58	20230704	200400	145289840	9740	9740	9740	9740	0
59	20230704	200300	145289840	9740	9740	9740	9740	0
60	20230704	200200	145289840	9740	9740	9740	9740	0
61	20230704	200100	145289840	9740	9740	9740	9740	0
62	20230704	200000	145289840	9740	9740	9740	9740	6004
63	20230704	195900	145289840	9740	9740	9740	9740	0
64	20230704	195800	145289840	9740	9740	9740	9740	0
65	20230704	195700	145289840	9740	9740	9740	9740	0
66	20230704	195600	145289840	9740	9740	9740	9740	0
67	20230704	195500	145289840	9740	9740	9740	9740	0
68	20230704	195400	145289840	9740	9740	9740	9740	0
69	20230704	195300	145289840	9740	9740	9740	9740	0
70	20230704	195200	145289840	9740	9740	9740	9740	0
71	20230704	195100	145289840	9740	9740	9740	9740	0
72	20230704	195000	145289840	9740	9740	9740	9740	0
73	20230704	194900	145289840	9740	9740	9740	9740	0
74	20230704	194800	145289840	9740	9740	9740	9740	0
75	20230704	194700	145289840	9740	9740	9740	9740	0
76	20230704	194600	145289840	9740	9740	9740	9740	0
77	20230704	194500	145289840	9740	9740	9740	9740	0
78	20230704	194400	145289840	9740	9740	9740	9740	0
79	20230704	194300	145289840	9740	9740	9740	9740	0
80	20230704	194200	145289840	9740	9740	9740	9740	0
81	20230704	194100	145289840	9740	9740	9740	9740	0
82	20230704	194000	145289840	9740	9740	9740	9740	0
83	20230704	193900	145289840	9740	9740	9740	9740	0
84	20230704	193800	145289840	9740	9740	9740	9740	0
85	20230704	193700	145289840	9740	9740	9740	9740	0
86	20230704	193600	145289840	9740	9740	9740	9740	0
87	20230704	193500	145289840	9740	9740	9740	9740	0
88	20230704	193400	145289840	9740	9740	9740	9740	0
89	20230704	193300	145289840	9740	9740	9740	9740	0
90	20230704	193200	145289840	9740	9740	9740	9740	0
91	20230704	193100	145289840	9740	9740	9740	9740	0
92	20230704	193000	145289840	9740	9740	9740	9740	6004
93	20230704	192900	145289840	9740	9740	9740	9740	0
94	20230704	192800	145289840	9740	9740	9740	9740	0
95	20230704	192700	145289840	9740	9740	9740	9740	0
96	20230704	192600	145289840	9740	9740	9740	9740	0
97	20230704	192500	145289840	9740	9740	9740	9740	0
98	20230704	192400	145289840	9740	9740	9740	9740	0
99	20230704	192300	145289840	9740	9740	9740	9740	0
100	20230704	192200	145289840	9740	9740	9740	9740	0
101	20230704	192100	145289840	9740	9740	9740	9740	0
102	20230704	192000	145289840	9740	9740	9740	9740	0
103	20230704	191900	145289840	9740	9740	9740	9740	0
104	20230704	191800	145289840	9740	9740	9740	9740	0
105	20230704	191700	145289840	9740	9740	9740	9740	0
106	20230704	191600	145289840	9740	9740	9740	9740	0
107	20230704	191500	145289840	9740	9740	9740	9740	0
108	20230704	191400	145289840	9740	9740	9740	9740	0
109	20230704	191300	145289840	9740	9740	9740	9740	0
110	20230704	191200	145289840	9740	9740	9740	9740	0
111	20230704	191100	145289840	9740	9740	9740	9740	0
112	20230704	191000	145289840	9740	9740	9740	9740	0
113	20230704	190900	145289840	9740	9740	9740	9740	0
114	20230704	190800	145289840	9740	9740	9740	9740	0
115	20230704	190700	145289840	9740	9740	9740	9740	0
116	20230704	190600	145289840	9740	9740	9740	9740	0
117	20230704	190500	145289840	9740	9740	9740	9740	0
118	20230704	190400	145289840	9740	9740	9740	9740	0
119	20230704	190300	145289840	9740	9740	9740	9740	0
120	20230704	190200	145289840	9740	9740	9740	9740	0
121	20230704	190100	145289840	9740	9740	9740	9740	0
122	20230704	190000	145289840	9740	9740	9740	9740	6004
123	20230704	185900	145289840	9740	9740	9740	9740	0
124	20230704	185800	145289840	9740	9740	9740	9740	0
125	20230704	185700	145289840	9740	9740	9740	9740	0
126	20230704	185600	145289840	9740	9740	9740	9740	0
127	20230704	185500	145289840	9740	9740	9740	9740	0
128	20230704	185400	145289840	9740	9740	9740	9740	0
129	20230704	185300	145289840	9740	9740	9740	9740	0
130	20230704	185200	145289840	9740	9740	9740	9740	0
131	20230704	185100	145289840	9740	9740	9740	9740	0
132	20230704	185000	145289840	9740	9740	9740	9740	0
133	20230704	184900	145289840	9740	9740	9740	9740	0
134	20230704	184800	145289840	9740	9740	9740	9740	0
135	20230704	184700	145289840	9740	9740	9740	9740	0
136	20230704	184600	145289840	9740	9740	9740	9740	0
137	20230704	184500	145289840	9740	9740	9740	9740	0
138	20230704	184400	145289840	9740	9740	9740	9740	0
139	20230704	184300	145289840	9740	9740	9740	9740	0
140	20230704	184200	145289840	9740	9740	9740	9740	0
141	20230704	184100	145289840	9740	9740	9740	9740	0
142	20230704	184000	145289840	9740	9740	9740	9740	0
143	20230704	183900	145289840	9740	9740	9740	9740	0
144	20230704	183800	145289840	9740	9740	9740	9740	0
145	20230704	183700	145289840	9740	9740	9740	9740	0
146	20230704	183600	145289840	9740	9740	9740	9740	0
147	20230704	183500	145289840	9740	9740	9740	9740	0
148	20230704	183400	145289840	9740	9740	9740	9740	0
149	20230704	183300	145289840	9740	9740	9740	9740	0
150	20230704	183200	145289840	9740	9740	9740	9740	0
151	20230704	183100	145289840	9740	9740	9740	9740	0
152	20230704	183000	145289840	9740	9740	9740	9740	6004
153	20230704	182900	145289840	9740	9740	9740	9740	0
154	20230704	182800	145289840	9740	9740	9740	9740	0
155	20230704	182700	145289840	9740	9740	9740	9740	0
156	20230704	182600	145289840	9740	9740	9740	9740	0
157	20230704	182500	145289840	9740	9740	9740	9740	0
158	20230704	182400	145289840	9740	9740	9740	9740	0
159	20230704	182300	145289840	9740	9740	9740	9740	0
160	20230704	182200	145289840	9740	9740	9740	9740	0
161	20230704	182100	145289840	9740	9740	9740	9740	0
162	20230704	182000	145289840	9740	9740	9740	9740	0
163	20230704	181900	145289840	9740	9740	9740	9740	0
164	20230704	181800	145289840	9740	9740	9740	9740	0
165	20230704	181700	145289840	9740	9740	9740	9740	0
166	20230704	181600	145289840	9740	9740	9740	9740	0
167	20230704	181500	145289840	9740	9740	9740	9740	0
168	20230704	181400	145289840	9740	9740	9740	9740	0
169	20230704	181300	145289840	9740	9740	9740	9740	0
170	20230704	181200	145289840	9740	9740	9740	9740	0
171	20230704	181100	145289840	9740	9740	9740	9740	0
172	20230704	181000	145289840	9740	9740	9740	9740	0
173	20230704	180900	145289840	9740	9740	9740	9740	0
174	20230704	180800	145289840	9740	9740	9740	9740	0
175	20230704	180700	145289840	9740	9740	9740	9740	0
176	20230704	180600	145289840	9740	9740	9740	9740	0
177	20230704	180500	145289840	9740	9740	9740	9740	0
178	20230704	180400	145289840	9740	9740	9740	9740	0
179	20230704	180300	145289840	9740	9740	9740	9740	0
180	20230704	180200	145289840	9740	9740	9740	9740	0
181	20230704	180100	145289840	9740	9740	9740	9740	0
182	20230704	180000	145289840	9740	9740	9740	9740	6004
183	20230704	175900	145289840	9740	9740	9740	9740	0
184	20230704	175800	145289840	9740	9740	9740	9740	0
185	20230704	175700	145289840	9740	9740	9740	9740	0
186	20230704	175600	145289840	9740	9740	9740	9740	0
187	20230704	175500	145289840	9740	9740	9740	9740	0
188	20230704	175400	145289840	9740	9740	9740	9740	0
189	20230704	175300	145289840	9740	9740	9740	9740	0
190	20230704	175200	145289840	9740	9740	9740	9740	0
191	20230704	175100	145289840	9740	9740	9740	9740	0
192	20230704	175000	145289840	9740	9740	9740	9740	0
193	20230704	174900	145289840	9740	9740	9740	9740	0
194	20230704	174800	145289840	9740	9740	9740	9740	0
195	20230704	174700	145289840	9740	9740	9740	9740	0
196	20230704	174600	145289840	9740	9740	9740	9740	0
197	20230704	174500	145289840	9740	9740	9740	9740	0
198	20230704	174400	145289840	9740	9740	9740	9740	0
199	20230704	174300	145289840	9740	9740	9740	9740	0
200	20230704	174200	145289840	9740	9740	9740	9740	0
201	20230704	174100	145289840	9740	9740	9740	9740	0
202	20230704	174000	145289840	9740	9740	9740	9740	0
203	20230704	173900	145289840	9740	9740	9740	9740	0
204	20230704	173800	145289840	9740	9740	9740	9740	0
205	20230704	173700	145289840	9740	9740	9740	9740	0
206	20230704	173600	145289840	9740	9740	9740	9740	0
207	20230704	173500	145289840	9740	9740	9740	9740	0
208	20230704	173400	145289840	9740	9740	9740	9740	0
209	20230704	173300	145289840	9740	9740	9740	9740	0
210	20230704	173200	145289840	9740	9740	9740	9740	0
211	20230704	173100	145289840	9740	9740	9740	9740	0
212	20230704	173000	145289840	9740	9740	9740	9740	6004
213	20230704	172900	145289840	9740	9740	9740	9740	0
214	20230704	172800	145289840	9740	9740	9740	9740	0
215	20230704	172700	145289840	9740	9740	9740	9740	0
216	20230704	172600	145289840	9740	9740	9740	9740	0
217	20230704	172500	145289840	9740	9740	9740	9740	0
218	20230704	172400	145289840	9740	9740	9740	9740	0
219	20230704	172300	145289840	9740	9740	9740	9740	0
220	20230704	172200	145289840	9740	9740	9740	9740	0
221	20230704	172100	145289840	9740	9740	9740	9740	0
222	20230704	172000	145289840	9740	9740	9740	9740	0
223	20230704	171900	145289840	9740	9740	9740	9740	0
224	20230704	171800	145289840	9740	9740	9740	9740	0
225	20230704	171700	145289840	9740	9740	9740	9740	0
226	20230704	171600	145289840	9740	9740	9740	9740	0
227	20230704	171500	145289840	9740	9740	9740	9740	0
228	20230704	171400	145289840	9740	9740	9740	9740	0
229	20230704	171300	145289840	9740	9740	9740	9740	0
230	20230704	171200	145289840	9740	9740	9740	9740	0
231	20230704	171100	145289840	9740	9740	9740	9740	0
232	20230704	171000	145289840	9740	9740	9740	9740	0
233	20230704	170900	145289840	9740	9740	9740	9740	0
234	20230704	170800	145289840	9740	9740	9740	9740	0
235	20230704	170700	145289840	9740	9740	9740	9740	0
236	20230704	170600	145289840	9740	9740	9740	9740	0
237	20230704	170500	145289840	9740	9740	9740	9740	0
238	20230704	170400	145289840	9740	9740	9740	9740	0
239	20230704	170300	145289840	9740	9740	9740	9740	0
240	20230704	170200	145289840	9740	9740	9740	9740	0
241	20230704	170100	145289840	9740	9740	9740	9740	0
242	20230704	170000	145289840	9740	9740	9740	9740	6004
243	20230704	165900	145289840	9740	9740	9740	9740	0
244	20230704	165800	145289840	9740	9740	9740	9740	0
245	20230704	165700	145289840	9740	9740	9740	9740	0
246	20230704	165600	145289840	9740	9740	9740	9740	0
247	20230704	165500	145289840	9740	9740	9740	9740	0
248	20230704	165400	145289840	9740	9740	9740	9740	0
249	20230704	165300	145289840	9740	9740	9740	9740	0
250	20230704	165200	145289840	9740	9740	9740	9740	0
251	20230704	165100	145289840	9740	9740	9740	9740	0
252	20230704	165000	145289840	9740	9740	9740	9740	0
253	20230704	164900	145289840	9740	9740	9740	9740	0
254	20230704	164800	145289840	9740	9740	9740	9740	0
255	20230704	164700	145289840	9740	9740	9740	9740	0
256	20230704	164600	145289840	9740	9740	9740	9740	0
257	20230704	164500	145289840	9740	9740	9740	9740	0
258	20230704	164400	145289840	9740	9740	9740	9740	0
259	20230704	164300	145289840	9740	9740	9740	9740	0
260	20230704	164200	145289840	9740	9740	9740	9740	0
261	20230704	164100	145289840	9740	9740	9740	9740	0
262	20230704	164000	145289840	9740	9740	9740	9740	0
263	20230704	163900	145289840	9740	9740	9740	9740	0
264	20230704	163800	145289840	9740	9740	9740	9740	0
265	20230704	163700	145289840	9740	9740	9740	9740	0
266	20230704	163600	145289840	9740	9740	9740	9740	0
267	20230704	163500	145289840	9740	9740	9740	9740	0
268	20230704	163400	145289840	9740	9740	9740	9740	0
269	20230704	163300	145289840	9740	9740	9740	9740	0
270	20230704	163200	145289840	9740	9740	9740	9740	0
271	20230704	163100	145289840	9740	9740	9740	9740	0
272	20230704	163000	145289840	9740	9740	9740	9740	6004
273	20230704	162900	145289840	9740	9740	9740	9740	0
274	20230704	162800	145289840	9740	9740	9740	9740	0
275	20230704	162700	145289840	9740	9740	9740	9740	0
276	20230704	162600	145289840	9740	9740	9740	9740	0
277	20230704	162500	145289840	9740	9740	9740	9740	0
278	20230704	162400	145289840	9740	9740	9740	9740	0
279	20230704	162300	145289840	9740	9740	9740	9740	0
280	20230704	162200	145289840	9740	9740	9740	9740	0
281	20230704	162100	145289840	9740	9740	9740	9740	0
282	20230704	162000	145289840	9740	9740	9740	9740	0
283	20230704	161900	145289840	9740	9740	9740	9740	0
284	20230704	161800	145289840	9740	9740	9740	9740	0
285	20230704	161700	145289840	9740	9740	9740	9740	0
286	20230704	161600	145289840	9740	9740	9740	9740	0
287	20230704	161500	145289840	9740	9740	9740	9740	0
288	20230704	161400	145289840	9740	9740	9740	9740	0
289	20230704	161300	145289840	9740	9740	9740	9740	0
290	20230704	161200	145289840	9740	9740	9740	9740	0
291	20230704	161100	145289840	9740	9740	9740	9740	0
292	20230704	161000	145289840	9740	9740	9740	9740	0
293	20230704	160900	145289840	9740	9740	9740	9740	0
294	20230704	160800	145289840	9740	9740	9740	9740	0
295	20230704	160700	145289840	9740	9740	9740	9740	0
296	20230704	160600	145289840	9740	9740	9740	9740	0
297	20230704	160500	145289840	9740	9740	9740	9740	0
298	20230704	160400	145289840	9740	9740	9740	9740	0
299	20230704	160300	145289840	9740	9740	9740	9740	0
300	20230704	160200	145289840	9740	9740	9740	9740	0
301	20230704	160100	145289840	9740	9740	9740	9740	0
302	20230704	160000	145289840	9740	9740	9740	9740	6004
303	20230704	155900	145289840	9740	9740	9740	9740	0
304	20230704	155800	145289840	9740	9740	9740	9740	0
305	20230704	155700	145289840	9740	9740	9740	9740	0
306	20230704	155600	145289840	9740	9740	9740	9740	0
307	20230704	155500	145289840	9740	9740	9740	9740	0
308	20230704	155400	145289840	9740	9740	9740	9740	0
309	20230704	155300	145289840	9740	9740	9740	9740	0
310	20230704	155200	145289840	9740	9740	9740	9740	0
311	20230704	155100	145289840	9740	9740	9740	9740	0
312	20230704	155000	145289840	9740	9740	9740	9740	0
313	20230704	154900	145289840	9740	9740	9740	9740	0
314	20230704	154800	145289840	9740	9740	9740	9740	0
315	20230704	154700	145289840	9740	9740	9740	9740	0
316	20230704	154600	145289840	9740	9740	9740	9740	0
317	20230704	154500	145289840	9740	9740	9740	9740	0
318	20230704	154400	145289840	9740	9740	9740	9740	0
319	20230704	154300	145289840	9740	9740	9740	9740	0
320	20230704	154200	145289840	9740	9740	9740	9740	0
321	20230704	154100	145289840	9740	9740	9740	9740	0
322	20230704	154000	145289840	9740	9740	9740	9740	0
323	20230704	153900	145289840	9740	9740	9740	9740	0
324	20230704	153800	145289840	9740	9740	9740	9740	0
325	20230704	153700	145289840	9740	9740	9740	9740	0
326	20230704	153600	145289840	9740	9740	9740	9740	0
327	20230704	153500	145289840	9740	9740	9740	9740	0
328	20230704	153400	145289840	9740	9740	9740	9740	0
329	20230704	153300	145289840	9740	9740	9740	9740	0
330	20230704	153200	145289840	9740	9740	9740	9740	0
331	20230704	153100	145289840	9740	9740	9740	9740	0
332	20230704	153000	145289840	9740	9740	9740	9740	12008
333	20230704	152900	86810880	9770	9770	9770	9770	0
334	20230704	152800	86810880	9770	9770	9770	9770	0
335	20230704	152700	86810880	9770	9770	9770	9770	0
336	20230704	152600	86810880	9770	9770	9770	9770	0
337	20230704	152500	86810880	9770	9770	9770	9770	0
338	20230704	152400	86810880	9770	9770	9770	9770	0
339	20230704	152300	86810880	9770	9770	9770	9770	0
340	20230704	152200	86810880	9770	9770	9770	9770	0
341	20230704	152100	86810880	9770	9770	9770	9770	0
342	20230704	152000	86810880	9770	9770	9770	9770	0
343	20230704	151900	86810880	9770	9770	9770	9770	2
344	20230704	151800	86791340	9760	9760	9760	9760	0
345	20230704	151700	86791340	9760	9750	9760	9750	67
346	20230704	151600	86138040	9750	9750	9750	9750	3
347	20230704	151500	86108790	9750	9750	9750	9750	0
348	20230704	151400	86108790	9750	9750	9750	9750	0
349	20230704	151300	86108790	9750	9750	9750	9750	41
350	20230704	151200	85709040	9760	9760	9760	9760	0
351	20230704	151100	85709040	9760	9760	9760	9760	1
352	20230704	151000	85699280	9750	9750	9750	9750	42
353	20230704	150900	85289780	9760	9760	9760	9760	0
354	20230704	150800	85289780	9760	9760	9760	9760	0
355	20230704	150700	85289780	9760	9760	9760	9760	0
356	20230704	150600	85289780	9760	9760	9760	9760	21
357	20230704	150500	85084820	9750	9750	9750	9750	0
358	20230704	150400	85084820	9750	9750	9750	9750	0
359	20230704	150300	85084820	9750	9750	9750	9750	42
360	20230704	150200	84675320	9770	9770	9770	9770	1
361	20230704	150100	84665550	9760	9760	9760	9760	1
362	20230704	150000	84655790	9760	9760	9760	9760	1
363	20230704	145900	84646030	9750	9750	9750	9750	42
364	20230704	145800	84236530	9750	9750	9750	9750	0
365	20230704	145700	84236530	9750	9750	9750	9750	0
366	20230704	145600	84236530	9750	9750	9750	9750	42
367	20230704	145500	83827030	9750	9750	9750	9750	0
368	20230704	145400	83827030	9750	9750	9750	9750	0
369	20230704	145300	83827030	9750	9750	9750	9750	0
370	20230704	145200	83827030	9750	9750	9750	9750	48
371	20230704	145100	83359030	9750	9750	9750	9750	0
372	20230704	145000	83359030	9750	9760	9760	9750	7
373	20230704	144900	83290770	9750	9750	9750	9750	76
374	20230704	144800	82549770	9750	9750	9750	9750	20
375	20230704	144700	82354770	9750	9750	9750	9750	0
376	20230704	144600	82354770	9750	9750	9750	9750	0
377	20230704	144500	82354770	9750	9750	9750	9750	42
378	20230704	144400	81945270	9750	9750	9750	9750	0
379	20230704	144300	81945270	9750	9750	9750	9750	0
380	20230704	144200	81945270	9750	9750	9750	9750	42
381	20230704	144100	81535770	9750	9750	9750	9750	200
382	20230704	144000	79585770	9760	9760	9760	9760	0
383	20230704	143900	79585770	9760	9760	9760	9760	0
384	20230704	143800	79585770	9760	9760	9760	9760	8
385	20230704	143700	79507690	9760	9760	9760	9760	3
386	20230704	143600	79478410	9750	9750	9750	9750	0
387	20230704	143500	79478410	9750	9750	9750	9750	42
388	20230704	143400	79068910	9750	9750	9750	9750	3
389	20230704	143300	79039660	9750	9750	9750	9750	0
390	20230704	143200	79039660	9750	9750	9750	9750	6
391	20230704	143100	78981160	9750	9750	9750	9750	42
392	20230704	143000	78571660	9750	9750	9750	9750	0
393	20230704	142900	78571660	9750	9750	9750	9750	3
394	20230704	142800	78542410	9750	9750	9750	9750	42
395	20230704	142700	78132910	9750	9750	9750	9750	0
396	20230704	142600	78132910	9750	9750	9750	9750	0
397	20230704	142500	78132910	9750	9750	9750	9750	0
398	20230704	142400	78132910	9750	9750	9750	9750	42
399	20230704	142300	77723410	9750	9750	9750	9750	0
400	20230704	142200	77723410	9750	9750	9750	9750	0
401	20230704	142100	77723410	9750	9750	9750	9750	42
402	20230704	142000	77313910	9750	9750	9750	9750	0
403	20230704	141900	77313910	9750	9750	9750	9750	0
404	20230704	141800	77313910	9750	9750	9750	9750	0
405	20230704	141700	77313910	9750	9750	9750	9750	52
406	20230704	141600	76806910	9750	9750	9750	9750	0
407	20230704	141500	76806910	9750	9750	9750	9750	0
408	20230704	141400	76806910	9750	9750	9750	9750	42
409	20230704	141300	76397410	9750	9750	9750	9750	0
410	20230704	141200	76397410	9750	9750	9750	9750	0
411	20230704	141100	76397410	9750	9750	9750	9750	0
412	20230704	141000	76397410	9750	9760	9760	9750	54
413	20230704	140900	75870790	9760	9760	9760	9760	5
414	20230704	140800	75821990	9760	9760	9760	9760	5
415	20230704	140700	75773190	9760	9760	9760	9760	13
416	20230704	140600	75646310	9750	9750	9750	9750	0
417	20230704	140500	75646310	9750	9750	9750	9750	0
418	20230704	140400	75646310	9750	9750	9750	9750	0
419	20230704	140300	75646310	9750	9750	9750	9750	42
420	20230704	140200	75236810	9750	9750	9750	9750	0
421	20230704	140100	75236810	9750	9750	9750	9750	0
422	20230704	140000	75236810	9750	9750	9750	9750	42
423	20230704	135900	74827310	9760	9760	9760	9760	135
424	20230704	135800	73509710	9760	9760	9760	9760	0
425	20230704	135700	73509710	9760	9760	9760	9760	102
426	20230704	135600	72514190	9750	9750	9750	9750	42
427	20230704	135500	72104690	9750	9750	9750	9750	0
428	20230704	135400	72104690	9750	9750	9750	9750	0
429	20230704	135300	72104690	9750	9750	9750	9750	42
430	20230704	135200	71695190	9750	9750	9750	9750	0
431	20230704	135100	71695190	9750	9750	9750	9750	0
432	20230704	135000	71695190	9750	9750	9750	9750	0
433	20230704	134900	71695190	9750	9750	9750	9750	577
434	20230704	134800	66069440	9760	9760	9760	9760	1
435	20230704	134700	66059680	9750	9750	9750	9750	0
436	20230704	134600	66059680	9750	9750	9750	9750	73
437	20230704	134500	65347930	9750	9750	9750	9750	0
438	20230704	134400	65347930	9750	9750	9750	9750	0
439	20230704	134300	65347930	9750	9750	9750	9750	4
440	20230704	134200	65308930	9750	9750	9750	9750	42
441	20230704	134100	64899430	9760	9760	9760	9760	0
442	20230704	134000	64899430	9760	9760	9760	9760	2
443	20230704	133900	64879910	9760	9760	9760	9760	4
444	20230704	133800	64840870	9760	9760	9760	9760	3
445	20230704	133700	64811590	9760	9760	9760	9760	0
446	20230704	133600	64811590	9760	9760	9760	9760	3
447	20230704	133500	64782310	9770	9770	9770	9770	14
448	20230704	133400	64645530	9780	9780	9780	9780	10
449	20230704	133300	64547730	9750	9750	9750	9750	0
450	20230704	133200	64547730	9750	9750	9750	9750	42
451	20230704	133100	64138230	9750	9750	9750	9750	0
452	20230704	133000	64138230	9750	9750	9750	9750	0
453	20230704	132900	64138230	9750	9750	9750	9750	0
454	20230704	132800	64138230	9750	9750	9750	9750	42
455	20230704	132700	63728730	9750	9750	9750	9750	0
456	20230704	132600	63728730	9750	9750	9750	9750	0
457	20230704	132500	63728730	9750	9750	9750	9750	42
458	20230704	132400	63319230	9750	9750	9750	9750	0
459	20230704	132300	63319230	9750	9750	9750	9750	0
460	20230704	132200	63319230	9750	9750	9750	9750	0
461	20230704	132100	63319230	9750	9750	9750	9750	42
462	20230704	132000	62909730	9750	9750	9750	9750	0
463	20230704	131900	62909730	9750	9750	9750	9750	0
464	20230704	131800	62909730	9750	9750	9750	9750	42
465	20230704	131700	62500230	9750	9750	9750	9750	0
466	20230704	131600	62500230	9750	9750	9750	9750	0
467	20230704	131500	62500230	9750	9750	9750	9750	0
468	20230704	131400	62500230	9750	9750	9750	9750	42
469	20230704	131300	62090730	9750	9750	9750	9750	0
470	20230704	131200	62090730	9750	9750	9750	9750	0
471	20230704	131100	62090730	9750	9750	9750	9750	42
472	20230704	131000	61681230	9760	9760	9760	9760	72
473	20230704	130900	60978510	9760	9760	9760	9760	0
474	20230704	130800	60978510	9760	9760	9760	9760	0
475	20230704	130700	60978510	9760	9760	9760	9760	10
476	20230704	130600	60880910	9750	9750	9750	9750	0
477	20230704	130500	60880910	9750	9750	9750	9750	0
478	20230704	130400	60880910	9750	9750	9750	9750	42
479	20230704	130300	60471410	9780	9780	9780	9780	0
480	20230704	130200	60471410	9780	9760	9780	9760	8
481	20230704	130100	60393260	9750	9750	9750	9750	0
482	20230704	130000	60393260	9750	9750	9750	9750	42
483	20230704	125900	59983760	9750	9750	9750	9750	0
484	20230704	125800	59983760	9750	9750	9750	9750	0
485	20230704	125700	59983760	9750	9750	9750	9750	42
486	20230704	125600	59574260	9750	9750	9750	9750	0
487	20230704	125500	59574260	9750	9750	9750	9750	0
488	20230704	125400	59574260	9750	9750	9750	9750	0
489	20230704	125300	59574260	9750	9750	9750	9750	42
490	20230704	125200	59164760	9750	9750	9750	9750	8
491	20230704	125100	59086760	9750	9750	9750	9750	0
492	20230704	125000	59086760	9750	9750	9750	9750	42
493	20230704	124900	58677260	9750	9750	9750	9750	0
494	20230704	124800	58677260	9750	9750	9750	9750	13
495	20230704	124700	58550510	9750	9750	9750	9750	0
496	20230704	124600	58550510	9750	9750	9750	9750	42
497	20230704	124500	58141010	9750	9750	9750	9750	11
498	20230704	124400	58033760	9750	9750	9750	9750	6
499	20230704	124300	57975260	9750	9750	9750	9750	42
500	20230704	124200	57565760	9750	9750	9750	9750	0
501	20230704	124100	57565760	9750	9750	9750	9750	0
502	20230704	124000	57565760	9750	9750	9750	9750	0
503	20230704	123900	57565760	9750	9750	9750	9750	42
504	20230704	123800	57156260	9750	9750	9750	9750	0
505	20230704	123700	57156260	9750	9750	9750	9750	0
506	20230704	123600	57156260	9750	9750	9750	9750	42
507	20230704	123500	56746760	9750	9750	9750	9750	20
508	20230704	123400	56551760	9750	9750	9750	9750	0
509	20230704	123300	56551760	9750	9750	9750	9750	0
510	20230704	123200	56551760	9750	9750	9750	9750	72
511	20230704	123100	55849760	9750	9750	9750	9750	0
512	20230704	123000	55849760	9750	9750	9750	9750	0
513	20230704	122900	55849760	9750	9750	9750	9750	58
514	20230704	122800	55284260	9750	9750	9750	9750	0
515	20230704	122700	55284260	9750	9750	9750	9750	3
516	20230704	122600	55255010	9750	9750	9750	9750	0
517	20230704	122500	55255010	9750	9750	9750	9750	42
518	20230704	122400	54845510	9750	9750	9750	9750	4
519	20230704	122300	54806510	9760	9760	9760	9760	0
520	20230704	122200	54806510	9760	9760	9760	9760	11
521	20230704	122100	54699150	9760	9760	9760	9760	0
522	20230704	122000	54699150	9760	9760	9760	9760	0
523	20230704	121900	54699150	9760	9760	9760	9760	0
524	20230704	121800	54699150	9760	9760	9760	9760	42
525	20230704	121700	54289230	9760	9760	9760	9760	0
526	20230704	121600	54289230	9760	9760	9760	9760	0
527	20230704	121500	54289230	9760	9760	9760	9760	45
528	20230704	121400	53850030	9760	9760	9760	9760	0
529	20230704	121300	53850030	9760	9760	9760	9760	0
530	20230704	121200	53850030	9760	9760	9760	9760	0
531	20230704	121100	53850030	9760	9760	9760	9760	42
532	20230704	121000	53440110	9760	9760	9760	9760	0
533	20230704	120900	53440110	9760	9760	9760	9760	0
534	20230704	120800	53440110	9760	9760	9760	9760	42
535	20230704	120700	53030190	9760	9760	9760	9760	0
536	20230704	120600	53030190	9760	9760	9760	9760	0
537	20230704	120500	53030190	9760	9760	9760	9760	0
538	20230704	120400	53030190	9760	9760	9760	9760	42
539	20230704	120300	52620270	9760	9760	9760	9760	0
540	20230704	120200	52620270	9760	9760	9760	9760	0
541	20230704	120100	52620270	9760	9760	9760	9760	42
542	20230704	120000	52210350	9760	9760	9760	9760	0
543	20230704	115900	52210350	9760	9760	9760	9760	0
544	20230704	115800	52210350	9760	9760	9760	9760	0
545	20230704	115700	52210350	9760	9760	9760	9760	42
546	20230704	115600	51800430	9760	9760	9760	9760	0
547	20230704	115500	51800430	9760	9760	9760	9760	0
548	20230704	115400	51800430	9760	9760	9760	9760	42
549	20230704	115300	51390510	9760	9760	9760	9760	0
550	20230704	115200	51390510	9760	9760	9760	9760	0
551	20230704	115100	51390510	9760	9760	9760	9760	0
552	20230704	115000	51390510	9760	9760	9760	9760	42
553	20230704	114900	50980590	9760	9760	9760	9760	0
554	20230704	114800	50980590	9760	9760	9760	9760	4
555	20230704	114700	50941550	9760	9760	9760	9760	42
556	20230704	114600	50531630	9760	9760	9760	9760	0
557	20230704	114500	50531630	9760	9760	9760	9760	0
558	20230704	114400	50531630	9760	9760	9760	9760	0
559	20230704	114300	50531630	9760	9760	9760	9760	42
560	20230704	114200	50121710	9760	9760	9760	9760	0
561	20230704	114100	50121710	9760	9760	9760	9760	0
562	20230704	114000	50121710	9760	9760	9760	9760	42
563	20230704	113900	49711790	9750	9750	9750	9750	0
564	20230704	113800	49711790	9750	9750	9750	9750	0
565	20230704	113700	49711790	9750	9750	9750	9750	0
566	20230704	113600	49711790	9750	9750	9750	9750	42
567	20230704	113500	49302290	9750	9750	9750	9750	0
568	20230704	113400	49302290	9750	9750	9750	9750	0
569	20230704	113300	49302290	9750	9750	9750	9750	42
570	20230704	113200	48892790	9750	9750	9750	9750	0
571	20230704	113100	48892790	9750	9750	9750	9750	0
572	20230704	113000	48892790	9750	9750	9750	9750	0
573	20230704	112900	48892790	9750	9750	9750	9750	42
574	20230704	112800	48483290	9750	9750	9750	9750	0
575	20230704	112700	48483290	9750	9750	9750	9750	0
576	20230704	112600	48483290	9750	9750	9750	9750	42
577	20230704	112500	48073790	9750	9750	9750	9750	0
578	20230704	112400	48073790	9750	9750	9750	9750	0
579	20230704	112300	48073790	9750	9750	9750	9750	42
580	20230704	112200	47664290	9750	9750	9750	9750	0
581	20230704	112100	47664290	9750	9750	9750	9750	0
582	20230704	112000	47664290	9750	9750	9750	9750	0
583	20230704	111900	47664290	9750	9750	9750	9750	52
584	20230704	111800	47157290	9750	9750	9750	9750	0
585	20230704	111700	47157290	9750	9750	9750	9750	0
586	20230704	111600	47157290	9750	9750	9750	9750	42
587	20230704	111500	46747790	9750	9750	9750	9750	4
588	20230704	111400	46708790	9750	9750	9750	9750	0
589	20230704	111300	46708790	9750	9750	9750	9750	0
590	20230704	111200	46708790	9750	9750	9750	9750	46
591	20230704	111100	46260290	9750	9750	9750	9750	0
592	20230704	111000	46260290	9750	9750	9750	9750	3
593	20230704	110900	46231040	9750	9750	9760	9750	153
594	20230704	110800	44739280	9780	9750	9780	9750	9
595	20230704	110700	44651410	9750	9750	9750	9750	0
596	20230704	110600	44651410	9750	9750	9750	9750	0
597	20230704	110500	44651410	9750	9750	9750	9750	81
598	20230704	110400	43861660	9750	9750	9750	9750	4
599	20230704	110300	43822660	9750	9750	9750	9750	0
600	20230704	110200	43822660	9750	9750	9750	9750	42
601	20230704	110100	43413160	9750	9750	9750	9750	0
602	20230704	110000	43413160	9750	9750	9750	9750	0
603	20230704	105900	43413160	9750	9750	9750	9750	0
604	20230704	105800	43413160	9750	9750	9750	9750	42
605	20230704	105700	43003660	9760	9760	9760	9760	0
606	20230704	105600	43003660	9760	9760	9760	9760	0
607	20230704	105500	43003660	9760	9760	9760	9760	3
608	20230704	105400	42974380	9780	9780	9780	9780	0
609	20230704	105300	42974380	9780	9760	9780	9750	116
610	20230704	105200	41840770	9750	9750	9750	9750	0
611	20230704	105100	41840770	9750	9750	9750	9750	42
612	20230704	105000	41431270	9750	9750	9750	9750	0
613	20230704	104900	41431270	9750	9750	9750	9750	0
614	20230704	104800	41431270	9750	9750	9750	9750	42
615	20230704	104700	41021770	9760	9760	9760	9760	0
616	20230704	104600	41021770	9760	9760	9760	9760	2
617	20230704	104500	41002250	9760	9760	9760	9760	1
618	20230704	104400	40992490	9760	9760	9760	9760	10
619	20230704	104300	40894890	9750	9750	9750	9750	0
620	20230704	104200	40894890	9750	9750	9750	9750	0
621	20230704	104100	40894890	9750	9750	9750	9750	42
622	20230704	104000	40485390	9750	9750	9750	9750	0
623	20230704	103900	40485390	9750	9750	9750	9750	0
624	20230704	103800	40485390	9750	9750	9750	9750	0
625	20230704	103700	40485390	9750	9750	9750	9750	66
626	20230704	103600	39841890	9750	9750	9750	9750	0
627	20230704	103500	39841890	9750	9750	9750	9750	0
628	20230704	103400	39841890	9750	9750	9750	9750	42
629	20230704	103300	39432390	9760	9760	9760	9760	1
630	20230704	103200	39422630	9760	9760	9760	9760	0
631	20230704	103100	39422630	9760	9760	9760	9760	1
632	20230704	103000	39412870	9750	9750	9750	9750	42
633	20230704	102900	39003370	9760	9760	9760	9760	3
634	20230704	102800	38974090	9750	9750	9750	9750	4
635	20230704	102700	38935090	9760	9760	9760	9760	13
636	20230704	102600	38808210	9750	9750	9750	9750	0
637	20230704	102500	38808210	9750	9750	9750	9750	0
638	20230704	102400	38808210	9750	9750	9750	9750	0
639	20230704	102300	38808210	9750	9750	9750	9750	42
640	20230704	102200	38398710	9750	9750	9750	9750	0
641	20230704	102100	38398710	9750	9750	9750	9750	0
642	20230704	102000	38398710	9750	9750	9750	9750	42
643	20230704	101900	37989210	9750	9750	9750	9750	0
644	20230704	101800	37989210	9750	9750	9750	9750	0
645	20230704	101700	37989210	9750	9750	9750	9750	11
646	20230704	101600	37881960	9750	9790	9790	9750	44
647	20230704	101500	37452880	9750	9750	9750	9750	0
648	20230704	101400	37452880	9750	9750	9750	9750	0
649	20230704	101300	37452880	9750	9750	9750	9750	42
650	20230704	101200	37043380	9790	9790	9790	9790	0
651	20230704	101100	37043380	9790	9790	9790	9790	0
652	20230704	101000	37043380	9790	9790	9790	9790	1
653	20230704	100900	37033590	9750	9750	9750	9750	42
654	20230704	100800	36624090	9750	9750	9750	9750	0
655	20230704	100700	36624090	9750	9750	9750	9750	0
656	20230704	100600	36624090	9750	9750	9750	9750	42
657	20230704	100500	36214590	9750	9750	9750	9750	3
658	20230704	100400	36185340	9750	9750	9750	9750	0
659	20230704	100300	36185340	9750	9750	9750	9750	0
660	20230704	100200	36185340	9750	9750	9750	9750	42
661	20230704	100100	35775840	9790	9790	9790	9790	0
662	20230704	100000	35775840	9790	9760	9790	9760	12
663	20230704	095900	35658660	9760	9760	9760	9760	35
664	20230704	095800	35317060	9760	9760	9760	9760	0
665	20230704	095700	35317060	9760	9760	9760	9760	0
666	20230704	095600	35317060	9760	9760	9760	9760	15
667	20230704	095500	35170660	9750	9750	9750	9750	42
668	20230704	095400	34761160	9750	9750	9750	9750	9
669	20230704	095300	34673410	9750	9750	9750	9750	0
670	20230704	095200	34673410	9750	9750	9750	9750	42
671	20230704	095100	34263910	9760	9760	9760	9760	0
672	20230704	095000	34263910	9760	9760	9760	9760	0
673	20230704	094900	34263910	9760	9760	9760	9760	0
674	20230704	094800	34263910	9760	9760	9760	9760	27
675	20230704	094700	34000390	9760	9760	9760	9760	9
676	20230704	094600	33912550	9790	9790	9790	9790	1
677	20230704	094500	33902760	9790	9760	9790	9760	44
678	20230704	094400	33473260	9760	9760	9760	9760	0
679	20230704	094300	33473260	9760	9760	9760	9760	0
680	20230704	094200	33473260	9760	9760	9760	9760	0
681	20230704	094100	33473260	9760	9780	9790	9760	47
682	20230704	094000	33014420	9790	9790	9790	9790	1
683	20230704	093900	33004630	9760	9760	9760	9760	0
684	20230704	093800	33004630	9760	9760	9760	9760	42
685	20230704	093700	32594710	9790	9760	9790	9760	6
686	20230704	093600	32536120	9760	9760	9760	9760	3
687	20230704	093500	32506840	9760	9760	9760	9760	0
688	20230704	093400	32506840	9760	9760	9760	9760	42
689	20230704	093300	32096920	9790	9790	9790	9790	0
690	20230704	093200	32096920	9790	9790	9790	9790	2
691	20230704	093100	32077340	9760	9760	9760	9760	42
692	20230704	093000	31667420	9760	9760	9760	9760	0
693	20230704	092900	31667420	9760	9760	9760	9760	0
694	20230704	092800	31667420	9760	9760	9760	9760	0
695	20230704	092700	31667420	9760	9760	9760	9760	13
696	20230704	092600	31540540	9760	9760	9760	9760	0
697	20230704	092500	31540540	9760	9760	9760	9760	0
698	20230704	092400	31540540	9760	9770	9770	9760	3073
699	20230704	092300	1543430	9790	9790	9790	9790	1
700	20230704	092200	1533640	9790	9790	9790	9790	0
701	20230704	092100	1533640	9790	9790	9790	9790	0
702	20230704	092000	1533640	9790	9790	9790	9790	0
703	20230704	091900	1533640	9790	9790	9790	9790	0
704	20230704	091800	1533640	9790	9790	9790	9790	0
705	20230704	091700	1533640	9790	9790	9790	9790	0
706	20230704	091600	1533640	9790	9790	9790	9790	2
707	20230704	091500	1514060	9790	9790	9790	9790	0
708	20230704	091400	1514060	9790	9790	9790	9790	0
709	20230704	091300	1514060	9790	9790	9790	9790	1
710	20230704	091200	1504270	9790	9790	9790	9790	5
711	20230704	091100	1455320	9770	9770	9770	9770	4
712	20230704	091000	1416240	9760	9760	9760	9760	0
713	20230704	090900	1416240	9760	9760	9760	9760	0
714	20230704	090800	1416240	9760	9760	9760	9760	0
715	20230704	090700	1416240	9760	9760	9760	9760	24
716	20230704	090600	1182000	9770	9770	9770	9770	0
717	20230704	090500	1182000	9770	9770	9770	9770	93
718	20230704	090400	273390	9760	9760	9760	9760	0
719	20230704	090300	273390	9760	9760	9760	9760	11
720	20230704	090200	166030	9760	9770	9770	9760	13
721	20230704	090100	39080	9770	9770	9770	9770	0
722	20230704	090000	39080	9770	9770	9770	9770	4