KissMeData/448740/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	211100	113957400	9730	9730	9730	9730	369
3	20230705	211000	113957400	9730	9730	9730	9730	0
4	20230705	210900	113957400	9730	9730	9730	9730	0
5	20230705	210800	113957400	9730	9730	9730	9730	0
6	20230705	210700	113957400	9730	9730	9730	9730	0
7	20230705	210600	113957400	9730	9730	9730	9730	0
8	20230705	210500	113957400	9730	9730	9730	9730	0
9	20230705	210400	113957400	9730	9730	9730	9730	0
10	20230705	210300	113957400	9730	9730	9730	9730	0
11	20230705	210200	113957400	9730	9730	9730	9730	0
12	20230705	210100	113957400	9730	9730	9730	9730	0
13	20230705	210000	113957400	9730	9730	9730	9730	0
14	20230705	205900	113957400	9730	9730	9730	9730	0
15	20230705	205800	113957400	9730	9730	9730	9730	0
16	20230705	205700	113957400	9730	9730	9730	9730	0
17	20230705	205600	113957400	9730	9730	9730	9730	0
18	20230705	205500	113957400	9730	9730	9730	9730	0
19	20230705	205400	113957400	9730	9730	9730	9730	0
20	20230705	205300	113957400	9730	9730	9730	9730	0
21	20230705	205200	113957400	9730	9730	9730	9730	0
22	20230705	205100	113957400	9730	9730	9730	9730	0
23	20230705	205000	113957400	9730	9730	9730	9730	0
24	20230705	204900	113957400	9730	9730	9730	9730	0
25	20230705	204800	113957400	9730	9730	9730	9730	0
26	20230705	204700	113957400	9730	9730	9730	9730	0
27	20230705	204600	113957400	9730	9730	9730	9730	0
28	20230705	204500	113957400	9730	9730	9730	9730	0
29	20230705	204400	113957400	9730	9730	9730	9730	0
30	20230705	204300	113957400	9730	9730	9730	9730	0
31	20230705	204200	113957400	9730	9730	9730	9730	0
32	20230705	204100	113957400	9730	9730	9730	9730	369
33	20230705	204000	113957400	9730	9730	9730	9730	0
34	20230705	203900	113957400	9730	9730	9730	9730	0
35	20230705	203800	113957400	9730	9730	9730	9730	0
36	20230705	203700	113957400	9730	9730	9730	9730	0
37	20230705	203600	113957400	9730	9730	9730	9730	0
38	20230705	203500	113957400	9730	9730	9730	9730	0
39	20230705	203400	113957400	9730	9730	9730	9730	0
40	20230705	203300	113957400	9730	9730	9730	9730	0
41	20230705	203200	113957400	9730	9730	9730	9730	0
42	20230705	203100	113957400	9730	9730	9730	9730	0
43	20230705	203000	113957400	9730	9730	9730	9730	0
44	20230705	202900	113957400	9730	9730	9730	9730	0
45	20230705	202800	113957400	9730	9730	9730	9730	0
46	20230705	202700	113957400	9730	9730	9730	9730	0
47	20230705	202600	113957400	9730	9730	9730	9730	0
48	20230705	202500	113957400	9730	9730	9730	9730	0
49	20230705	202400	113957400	9730	9730	9730	9730	0
50	20230705	202300	113957400	9730	9730	9730	9730	0
51	20230705	202200	113957400	9730	9730	9730	9730	0
52	20230705	202100	113957400	9730	9730	9730	9730	0
53	20230705	202000	113957400	9730	9730	9730	9730	0
54	20230705	201900	113957400	9730	9730	9730	9730	0
55	20230705	201800	113957400	9730	9730	9730	9730	0
56	20230705	201700	113957400	9730	9730	9730	9730	0
57	20230705	201600	113957400	9730	9730	9730	9730	0
58	20230705	201500	113957400	9730	9730	9730	9730	0
59	20230705	201400	113957400	9730	9730	9730	9730	0
60	20230705	201300	113957400	9730	9730	9730	9730	0
61	20230705	201200	113957400	9730	9730	9730	9730	0
62	20230705	201100	113957400	9730	9730	9730	9730	369
63	20230705	201000	113957400	9730	9730	9730	9730	0
64	20230705	200900	113957400	9730	9730	9730	9730	0
65	20230705	200800	113957400	9730	9730	9730	9730	0
66	20230705	200700	113957400	9730	9730	9730	9730	0
67	20230705	200600	113957400	9730	9730	9730	9730	0
68	20230705	200500	113957400	9730	9730	9730	9730	0
69	20230705	200400	113957400	9730	9730	9730	9730	0
70	20230705	200300	113957400	9730	9730	9730	9730	0
71	20230705	200200	113957400	9730	9730	9730	9730	0
72	20230705	200100	113957400	9730	9730	9730	9730	0
73	20230705	200000	113957400	9730	9730	9730	9730	0
74	20230705	195900	113957400	9730	9730	9730	9730	0
75	20230705	195800	113957400	9730	9730	9730	9730	0
76	20230705	195700	113957400	9730	9730	9730	9730	0
77	20230705	195600	113957400	9730	9730	9730	9730	0
78	20230705	195500	113957400	9730	9730	9730	9730	0
79	20230705	195400	113957400	9730	9730	9730	9730	0
80	20230705	195300	113957400	9730	9730	9730	9730	0
81	20230705	195200	113957400	9730	9730	9730	9730	0
82	20230705	195100	113957400	9730	9730	9730	9730	0
83	20230705	195000	113957400	9730	9730	9730	9730	0
84	20230705	194900	113957400	9730	9730	9730	9730	0
85	20230705	194800	113957400	9730	9730	9730	9730	0
86	20230705	194700	113957400	9730	9730	9730	9730	0
87	20230705	194600	113957400	9730	9730	9730	9730	0
88	20230705	194500	113957400	9730	9730	9730	9730	0
89	20230705	194400	113957400	9730	9730	9730	9730	0
90	20230705	194300	113957400	9730	9730	9730	9730	0
91	20230705	194200	113957400	9730	9730	9730	9730	0
92	20230705	194100	113957400	9730	9730	9730	9730	369
93	20230705	194000	113957400	9730	9730	9730	9730	0
94	20230705	193900	113957400	9730	9730	9730	9730	0
95	20230705	193800	113957400	9730	9730	9730	9730	0
96	20230705	193700	113957400	9730	9730	9730	9730	0
97	20230705	193600	113957400	9730	9730	9730	9730	0
98	20230705	193500	113957400	9730	9730	9730	9730	0
99	20230705	193400	113957400	9730	9730	9730	9730	0
100	20230705	193300	113957400	9730	9730	9730	9730	0
101	20230705	193200	113957400	9730	9730	9730	9730	0
102	20230705	193100	113957400	9730	9730	9730	9730	0
103	20230705	193000	113957400	9730	9730	9730	9730	0
104	20230705	192900	113957400	9730	9730	9730	9730	0
105	20230705	192800	113957400	9730	9730	9730	9730	0
106	20230705	192700	113957400	9730	9730	9730	9730	0
107	20230705	192600	113957400	9730	9730	9730	9730	0
108	20230705	192500	113957400	9730	9730	9730	9730	0
109	20230705	192400	113957400	9730	9730	9730	9730	0
110	20230705	192300	113957400	9730	9730	9730	9730	0
111	20230705	192200	113957400	9730	9730	9730	9730	0
112	20230705	192100	113957400	9730	9730	9730	9730	0
113	20230705	192000	113957400	9730	9730	9730	9730	0
114	20230705	191900	113957400	9730	9730	9730	9730	0
115	20230705	191800	113957400	9730	9730	9730	9730	0
116	20230705	191700	113957400	9730	9730	9730	9730	0
117	20230705	191600	113957400	9730	9730	9730	9730	0
118	20230705	191500	113957400	9730	9730	9730	9730	0
119	20230705	191400	113957400	9730	9730	9730	9730	0
120	20230705	191300	113957400	9730	9730	9730	9730	0
121	20230705	191200	113957400	9730	9730	9730	9730	0
122	20230705	191100	113957400	9730	9730	9730	9730	369
123	20230705	191000	113957400	9730	9730	9730	9730	0
124	20230705	190900	113957400	9730	9730	9730	9730	0
125	20230705	190800	113957400	9730	9730	9730	9730	0
126	20230705	190700	113957400	9730	9730	9730	9730	0
127	20230705	190600	113957400	9730	9730	9730	9730	0
128	20230705	190500	113957400	9730	9730	9730	9730	0
129	20230705	190400	113957400	9730	9730	9730	9730	0
130	20230705	190300	113957400	9730	9730	9730	9730	0
131	20230705	190200	113957400	9730	9730	9730	9730	0
132	20230705	190100	113957400	9730	9730	9730	9730	0
133	20230705	190000	113957400	9730	9730	9730	9730	0
134	20230705	185900	113957400	9730	9730	9730	9730	0
135	20230705	185800	113957400	9730	9730	9730	9730	0
136	20230705	185700	113957400	9730	9730	9730	9730	0
137	20230705	185600	113957400	9730	9730	9730	9730	0
138	20230705	185500	113957400	9730	9730	9730	9730	0
139	20230705	185400	113957400	9730	9730	9730	9730	0
140	20230705	185300	113957400	9730	9730	9730	9730	0
141	20230705	185200	113957400	9730	9730	9730	9730	0
142	20230705	185100	113957400	9730	9730	9730	9730	0
143	20230705	185000	113957400	9730	9730	9730	9730	0
144	20230705	184900	113957400	9730	9730	9730	9730	0
145	20230705	184800	113957400	9730	9730	9730	9730	0
146	20230705	184700	113957400	9730	9730	9730	9730	0
147	20230705	184600	113957400	9730	9730	9730	9730	0
148	20230705	184500	113957400	9730	9730	9730	9730	0
149	20230705	184400	113957400	9730	9730	9730	9730	0
150	20230705	184300	113957400	9730	9730	9730	9730	0
151	20230705	184200	113957400	9730	9730	9730	9730	0
152	20230705	184100	113957400	9730	9730	9730	9730	369
153	20230705	184000	113957400	9730	9730	9730	9730	0
154	20230705	183900	113957400	9730	9730	9730	9730	0
155	20230705	183800	113957400	9730	9730	9730	9730	0
156	20230705	183700	113957400	9730	9730	9730	9730	0
157	20230705	183600	113957400	9730	9730	9730	9730	0
158	20230705	183500	113957400	9730	9730	9730	9730	0
159	20230705	183400	113957400	9730	9730	9730	9730	0
160	20230705	183300	113957400	9730	9730	9730	9730	0
161	20230705	183200	113957400	9730	9730	9730	9730	0
162	20230705	183100	113957400	9730	9730	9730	9730	0
163	20230705	183000	113957400	9730	9730	9730	9730	0
164	20230705	182900	113957400	9730	9730	9730	9730	0
165	20230705	182800	113957400	9730	9730	9730	9730	0
166	20230705	182700	113957400	9730	9730	9730	9730	0
167	20230705	182600	113957400	9730	9730	9730	9730	0
168	20230705	182500	113957400	9730	9730	9730	9730	0
169	20230705	182400	113957400	9730	9730	9730	9730	0
170	20230705	182300	113957400	9730	9730	9730	9730	0
171	20230705	182200	113957400	9730	9730	9730	9730	0
172	20230705	182100	113957400	9730	9730	9730	9730	0
173	20230705	182000	113957400	9730	9730	9730	9730	0
174	20230705	181900	113957400	9730	9730	9730	9730	0
175	20230705	181800	113957400	9730	9730	9730	9730	0
176	20230705	181700	113957400	9730	9730	9730	9730	0
177	20230705	181600	113957400	9730	9730	9730	9730	0
178	20230705	181500	113957400	9730	9730	9730	9730	0
179	20230705	181400	113957400	9730	9730	9730	9730	0
180	20230705	181300	113957400	9730	9730	9730	9730	0
181	20230705	181200	113957400	9730	9730	9730	9730	0
182	20230705	181100	113957400	9730	9730	9730	9730	369
183	20230705	181000	113957400	9730	9730	9730	9730	0
184	20230705	180900	113957400	9730	9730	9730	9730	0
185	20230705	180800	113957400	9730	9730	9730	9730	0
186	20230705	180700	113957400	9730	9730	9730	9730	0
187	20230705	180600	113957400	9730	9730	9730	9730	0
188	20230705	180500	113957400	9730	9730	9730	9730	0
189	20230705	180400	113957400	9730	9730	9730	9730	0
190	20230705	180300	113957400	9730	9730	9730	9730	0
191	20230705	180200	113957400	9730	9730	9730	9730	0
192	20230705	180100	113957400	9730	9730	9730	9730	0
193	20230705	180000	113957400	9730	9730	9730	9730	0
194	20230705	175900	113957400	9730	9730	9730	9730	0
195	20230705	175800	113957400	9730	9730	9730	9730	0
196	20230705	175700	113957400	9730	9730	9730	9730	0
197	20230705	175600	113957400	9730	9730	9730	9730	0
198	20230705	175500	113957400	9730	9730	9730	9730	0
199	20230705	175400	113957400	9730	9730	9730	9730	0
200	20230705	175300	113957400	9730	9730	9730	9730	0
201	20230705	175200	113957400	9730	9730	9730	9730	0
202	20230705	175100	113957400	9730	9730	9730	9730	0
203	20230705	175000	113957400	9730	9730	9730	9730	0
204	20230705	174900	113957400	9730	9730	9730	9730	0
205	20230705	174800	113957400	9730	9730	9730	9730	0
206	20230705	174700	113957400	9730	9730	9730	9730	0
207	20230705	174600	113957400	9730	9730	9730	9730	0
208	20230705	174500	113957400	9730	9730	9730	9730	0
209	20230705	174400	113957400	9730	9730	9730	9730	0
210	20230705	174300	113957400	9730	9730	9730	9730	0
211	20230705	174200	113957400	9730	9730	9730	9730	0
212	20230705	174100	113957400	9730	9730	9730	9730	369
213	20230705	174000	113957400	9730	9730	9730	9730	0
214	20230705	173900	113957400	9730	9730	9730	9730	0
215	20230705	173800	113957400	9730	9730	9730	9730	0
216	20230705	173700	113957400	9730	9730	9730	9730	0
217	20230705	173600	113957400	9730	9730	9730	9730	0
218	20230705	173500	113957400	9730	9730	9730	9730	0
219	20230705	173400	113957400	9730	9730	9730	9730	0
220	20230705	173300	113957400	9730	9730	9730	9730	0
221	20230705	173200	113957400	9730	9730	9730	9730	0
222	20230705	173100	113957400	9730	9730	9730	9730	0
223	20230705	173000	113957400	9730	9730	9730	9730	0
224	20230705	172900	113957400	9730	9730	9730	9730	0
225	20230705	172800	113957400	9730	9730	9730	9730	0
226	20230705	172700	113957400	9730	9730	9730	9730	0
227	20230705	172600	113957400	9730	9730	9730	9730	0
228	20230705	172500	113957400	9730	9730	9730	9730	0
229	20230705	172400	113957400	9730	9730	9730	9730	0
230	20230705	172300	113957400	9730	9730	9730	9730	0
231	20230705	172200	113957400	9730	9730	9730	9730	0
232	20230705	172100	113957400	9730	9730	9730	9730	0
233	20230705	172000	113957400	9730	9730	9730	9730	0
234	20230705	171900	113957400	9730	9730	9730	9730	0
235	20230705	171800	113957400	9730	9730	9730	9730	0
236	20230705	171700	113957400	9730	9730	9730	9730	0
237	20230705	171600	113957400	9730	9730	9730	9730	0
238	20230705	171500	113957400	9730	9730	9730	9730	0
239	20230705	171400	113957400	9730	9730	9730	9730	0
240	20230705	171300	113957400	9730	9730	9730	9730	0
241	20230705	171200	113957400	9730	9730	9730	9730	0
242	20230705	171100	113957400	9730	9730	9730	9730	369
243	20230705	171000	113957400	9730	9730	9730	9730	0
244	20230705	170900	113957400	9730	9730	9730	9730	0
245	20230705	170800	113957400	9730	9730	9730	9730	0
246	20230705	170700	113957400	9730	9730	9730	9730	0
247	20230705	170600	113957400	9730	9730	9730	9730	0
248	20230705	170500	113957400	9730	9730	9730	9730	0
249	20230705	170400	113957400	9730	9730	9730	9730	0
250	20230705	170300	113957400	9730	9730	9730	9730	0
251	20230705	170200	113957400	9730	9730	9730	9730	0
252	20230705	170100	113957400	9730	9730	9730	9730	0
253	20230705	170000	113957400	9730	9730	9730	9730	0
254	20230705	165900	113957400	9730	9730	9730	9730	0
255	20230705	165800	113957400	9730	9730	9730	9730	0
256	20230705	165700	113957400	9730	9730	9730	9730	0
257	20230705	165600	113957400	9730	9730	9730	9730	0
258	20230705	165500	113957400	9730	9730	9730	9730	0
259	20230705	165400	113957400	9730	9730	9730	9730	0
260	20230705	165300	113957400	9730	9730	9730	9730	0
261	20230705	165200	113957400	9730	9730	9730	9730	0
262	20230705	165100	113957400	9730	9730	9730	9730	0
263	20230705	165000	113957400	9730	9730	9730	9730	0
264	20230705	164900	113957400	9730	9730	9730	9730	0
265	20230705	164800	113957400	9730	9730	9730	9730	0
266	20230705	164700	113957400	9730	9730	9730	9730	0
267	20230705	164600	113957400	9730	9730	9730	9730	0
268	20230705	164500	113957400	9730	9730	9730	9730	0
269	20230705	164400	113957400	9730	9730	9730	9730	0
270	20230705	164300	113957400	9730	9730	9730	9730	0
271	20230705	164200	113957400	9730	9730	9730	9730	0
272	20230705	164100	113957400	9730	9730	9730	9730	369
273	20230705	164000	113957400	9730	9730	9730	9730	0
274	20230705	163900	113957400	9730	9730	9730	9730	0
275	20230705	163800	113957400	9730	9730	9730	9730	0
276	20230705	163700	113957400	9730	9730	9730	9730	0
277	20230705	163600	113957400	9730	9730	9730	9730	0
278	20230705	163500	113957400	9730	9730	9730	9730	0
279	20230705	163400	113957400	9730	9730	9730	9730	0
280	20230705	163300	113957400	9730	9730	9730	9730	0
281	20230705	163200	113957400	9730	9730	9730	9730	0
282	20230705	163100	113957400	9730	9730	9730	9730	0
283	20230705	163000	113957400	9730	9730	9730	9730	0
284	20230705	162900	113957400	9730	9730	9730	9730	0
285	20230705	162800	113957400	9730	9730	9730	9730	0
286	20230705	162700	113957400	9730	9730	9730	9730	0
287	20230705	162600	113957400	9730	9730	9730	9730	0
288	20230705	162500	113957400	9730	9730	9730	9730	0
289	20230705	162400	113957400	9730	9730	9730	9730	0
290	20230705	162300	113957400	9730	9730	9730	9730	0
291	20230705	162200	113957400	9730	9730	9730	9730	0
292	20230705	162100	113957400	9730	9730	9730	9730	0
293	20230705	162000	113957400	9730	9730	9730	9730	0
294	20230705	161900	113957400	9730	9730	9730	9730	0
295	20230705	161800	113957400	9730	9730	9730	9730	0
296	20230705	161700	113957400	9730	9730	9730	9730	0
297	20230705	161600	113957400	9730	9730	9730	9730	0
298	20230705	161500	113957400	9730	9730	9730	9730	0
299	20230705	161400	113957400	9730	9730	9730	9730	0
300	20230705	161300	113957400	9730	9730	9730	9730	0
301	20230705	161200	113957400	9730	9730	9730	9730	0
302	20230705	161100	113957400	9730	9730	9730	9730	369
303	20230705	161000	113957400	9730	9730	9730	9730	0
304	20230705	160900	113957400	9730	9730	9730	9730	0
305	20230705	160800	113957400	9730	9730	9730	9730	0
306	20230705	160700	113957400	9730	9730	9730	9730	0
307	20230705	160600	113957400	9730	9730	9730	9730	0
308	20230705	160500	113957400	9730	9730	9730	9730	0
309	20230705	160400	113957400	9730	9730	9730	9730	0
310	20230705	160300	113957400	9730	9730	9730	9730	0
311	20230705	160200	113957400	9730	9730	9730	9730	0
312	20230705	160100	113957400	9730	9730	9730	9730	0
313	20230705	160000	113957400	9730	9730	9730	9730	0
314	20230705	155900	113957400	9730	9730	9730	9730	0
315	20230705	155800	113957400	9730	9730	9730	9730	0
316	20230705	155700	113957400	9730	9730	9730	9730	0
317	20230705	155600	113957400	9730	9730	9730	9730	0
318	20230705	155500	113957400	9730	9730	9730	9730	0
319	20230705	155400	113957400	9730	9730	9730	9730	0
320	20230705	155300	113957400	9730	9730	9730	9730	0
321	20230705	155200	113957400	9730	9730	9730	9730	0
322	20230705	155100	113957400	9730	9730	9730	9730	0
323	20230705	155000	113957400	9730	9730	9730	9730	0
324	20230705	154900	113957400	9730	9730	9730	9730	0
325	20230705	154800	113957400	9730	9730	9730	9730	0
326	20230705	154700	113957400	9730	9730	9730	9730	0
327	20230705	154600	113957400	9730	9730	9730	9730	0
328	20230705	154500	113957400	9730	9730	9730	9730	0
329	20230705	154400	113957400	9730	9730	9730	9730	0
330	20230705	154300	113957400	9730	9730	9730	9730	0
331	20230705	154200	113957400	9730	9730	9730	9730	0
332	20230705	154100	113957400	9730	9730	9730	9730	369
333	20230705	154000	113957400	9730	9730	9730	9730	0
334	20230705	153900	113957400	9730	9730	9730	9730	0
335	20230705	153800	113957400	9730	9730	9730	9730	0
336	20230705	153700	113957400	9730	9730	9730	9730	0
337	20230705	153600	113957400	9730	9730	9730	9730	0
338	20230705	153500	113957400	9730	9730	9730	9730	0
339	20230705	153400	113957400	9730	9730	9730	9730	0
340	20230705	153300	113957400	9730	9730	9730	9730	0
341	20230705	153200	113957400	9730	9730	9730	9730	0
342	20230705	153100	113957400	9730	9730	9730	9730	0
343	20230705	153000	113957400	9730	9730	9730	9730	369
344	20230705	152900	110367030	9750	9750	9750	9750	0
345	20230705	152800	110367030	9750	9750	9750	9750	0
346	20230705	152700	110367030	9750	9750	9750	9750	0
347	20230705	152600	110367030	9750	9750	9750	9750	0
348	20230705	152500	110367030	9750	9750	9750	9750	0
349	20230705	152400	110367030	9750	9750	9750	9750	0
350	20230705	152300	110367030	9750	9750	9750	9750	0
351	20230705	152200	110367030	9750	9750	9750	9750	0
352	20230705	152100	110367030	9750	9750	9750	9750	0
353	20230705	152000	110367030	9750	9750	9750	9750	0
354	20230705	151900	110367030	9750	9750	9760	9750	12
355	20230705	151800	110250010	9730	9740	9740	9730	542
356	20230705	151700	104975580	9740	9740	9740	9740	0
357	20230705	151600	104975580	9740	9740	9740	9740	0
358	20230705	151500	104975580	9740	9740	9740	9740	25
359	20230705	151400	104732080	9740	9740	9740	9740	17
360	20230705	151300	104566500	9740	9740	9740	9740	0
361	20230705	151200	104566500	9740	9740	9740	9740	26
362	20230705	151100	104313260	9740	9740	9740	9740	17
363	20230705	151000	104147680	9740	9740	9740	9740	24
364	20230705	150900	103913920	9740	9740	9740	9740	0
365	20230705	150800	103913920	9740	9740	9740	9740	3
366	20230705	150700	103884700	9740	9730	9740	9730	48
367	20230705	150600	103417240	9740	9740	9740	9740	3
368	20230705	150500	103388020	9740	9740	9740	9740	3
369	20230705	150400	103358800	9730	9740	9740	9730	42
370	20230705	150300	102949960	9740	9740	9740	9740	0
371	20230705	150200	102949960	9740	9740	9740	9740	25
372	20230705	150100	102706460	9740	9740	9740	9740	17
373	20230705	150000	102540880	9740	9740	9740	9740	36
374	20230705	145900	102190240	9750	9750	9750	9750	0
375	20230705	145800	102190240	9750	9750	9750	9750	0
376	20230705	145700	102190240	9750	9740	9750	9740	65
377	20230705	145600	101556910	9740	9740	9740	9740	0
378	20230705	145500	101556910	9740	9740	9740	9740	0
379	20230705	145400	101556910	9740	9740	9740	9740	43
380	20230705	145300	101138090	9740	9740	9740	9740	0
381	20230705	145200	101138090	9740	9740	9740	9740	258
382	20230705	145100	98625170	9740	9740	9740	9740	25
383	20230705	145000	98381670	9740	9740	9740	9740	17
384	20230705	144900	98216090	9740	9740	9740	9740	28
385	20230705	144800	97943370	9740	9740	9740	9740	0
386	20230705	144700	97943370	9740	9740	9740	9740	17
387	20230705	144600	97777790	9740	9740	9740	9740	25
388	20230705	144500	97534290	9740	9740	9740	9740	0
389	20230705	144400	97534290	9740	9740	9740	9740	0
390	20230705	144300	97534290	9740	9740	9740	9740	43
391	20230705	144200	97115470	9740	9740	9740	9740	0
392	20230705	144100	97115470	9740	9740	9740	9740	25
393	20230705	144000	96871970	9740	9740	9740	9740	17
394	20230705	143900	96706390	9740	9740	9740	9740	0
395	20230705	143800	96706390	9740	9740	9740	9740	25
396	20230705	143700	96462890	9740	9740	9750	9740	25
397	20230705	143600	96219370	9740	9740	9740	9740	24
398	20230705	143500	95985610	9740	9740	9740	9740	0
399	20230705	143400	95985610	9740	9740	9740	9740	11
400	20230705	143300	95878470	9740	9740	9740	9740	43
401	20230705	143200	95459650	9740	9740	9740	9740	0
402	20230705	143100	95459650	9740	9740	9740	9740	0
403	20230705	143000	95459650	9740	9740	9740	9740	41
404	20230705	142900	95060310	9740	9740	9740	9740	0
405	20230705	142800	95060310	9740	9740	9740	9740	25
406	20230705	142700	94816810	9740	9740	9740	9740	0
407	20230705	142600	94816810	9740	9740	9740	9740	20
408	20230705	142500	94622010	9740	9740	9740	9740	43
409	20230705	142400	94203190	9740	9740	9740	9740	9
410	20230705	142300	94115530	9740	9740	9740	9740	49
411	20230705	142200	93638270	9740	9740	9740	9740	0
412	20230705	142100	93638270	9740	9740	9740	9740	0
413	20230705	142000	93638270	9740	9740	9740	9740	28
414	20230705	141900	93365550	9740	9740	9740	9740	17
415	20230705	141800	93199970	9740	9740	9740	9740	0
416	20230705	141700	93199970	9740	9740	9740	9740	24
417	20230705	141600	92966210	9740	9740	9740	9740	21
418	20230705	141500	92761670	9740	9740	9740	9740	29
419	20230705	141400	92479210	9740	9740	9740	9740	3
420	20230705	141300	92449990	9740	9740	9740	9740	17
421	20230705	141200	92284410	9740	9740	9740	9740	28
422	20230705	141100	92011690	9740	9740	9740	9740	0
423	20230705	141000	92011690	9740	9740	9740	9740	26
424	20230705	140900	91758450	9740	9740	9740	9740	18
425	20230705	140800	91583130	9740	9740	9740	9740	0
426	20230705	140700	91583130	9740	9740	9740	9740	24
427	20230705	140600	91349370	9740	9740	9740	9740	17
428	20230705	140500	91183790	9740	9740	9740	9740	0
429	20230705	140400	91183790	9740	9740	9740	9740	224
430	20230705	140300	89002030	9740	9740	9740	9740	972
431	20230705	140200	79534750	9740	9740	9740	9740	42
432	20230705	140100	79125670	9740	9740	9740	9740	4
433	20230705	140000	79086710	9740	9740	9740	9740	0
434	20230705	135900	79086710	9740	9740	9740	9740	43
435	20230705	135800	78667890	9740	9740	9740	9740	4
436	20230705	135700	78628930	9740	9740	9740	9740	0
437	20230705	135600	78628930	9740	9740	9740	9740	42
438	20230705	135500	78219850	9740	9740	9740	9740	0
439	20230705	135400	78219850	9740	9740	9740	9740	24
440	20230705	135300	77986090	9740	9740	9740	9740	3
441	20230705	135200	77956870	9740	9740	9740	9740	21
442	20230705	135100	77752330	9740	9740	9740	9740	25
443	20230705	135000	77508830	9740	9740	9740	9740	3
444	20230705	134900	77479610	9740	9740	9740	9740	48
445	20230705	134800	77012090	9740	9740	9740	9740	0
446	20230705	134700	77012090	9740	9740	9740	9740	0
447	20230705	134600	77012090	9740	9740	9740	9740	25
448	20230705	134500	76768590	9740	9740	9740	9740	17
449	20230705	134400	76603010	9740	9740	9740	9740	211
450	20230705	134300	74547870	9740	9740	9740	9740	24
451	20230705	134200	74314110	9740	9740	9740	9740	23
452	20230705	134100	74090090	9740	9740	9740	9740	26
453	20230705	134000	73836850	9740	9740	9740	9740	0
454	20230705	133900	73836850	9740	9740	9740	9740	0
455	20230705	133800	73836850	9740	9740	9740	9740	45
456	20230705	133700	73398550	9740	9740	9740	9740	0
457	20230705	133600	73398550	9740	9740	9740	9740	3
458	20230705	133500	73369330	9740	9740	9740	9740	43
459	20230705	133400	72950510	9740	9740	9740	9740	4
460	20230705	133300	72911550	9740	9740	9740	9740	25
461	20230705	133200	72668050	9740	9740	9740	9740	17
462	20230705	133100	72502470	9740	9740	9740	9740	0
463	20230705	133000	72502470	9740	9740	9740	9740	25
464	20230705	132900	72258970	9740	9740	9740	9740	18
465	20230705	132800	72083650	9750	9740	9750	9740	30
466	20230705	132700	71791400	9740	9740	9740	9740	3
467	20230705	132600	71762180	9740	9740	9740	9740	0
468	20230705	132500	71762180	9740	9740	9740	9740	41
469	20230705	132400	71362840	9740	9740	9740	9740	0
470	20230705	132300	71362840	9740	9740	9740	9740	3
471	20230705	132200	71333620	9740	9740	9740	9740	42
472	20230705	132100	70924540	9750	9750	9750	9750	0
473	20230705	132000	70924540	9750	9740	9750	9740	25
474	20230705	131900	70681030	9740	9740	9740	9740	21
475	20230705	131800	70476490	9750	9750	9750	9750	5
476	20230705	131700	70427740	9740	9740	9740	9740	26
477	20230705	131600	70174500	9740	9740	9740	9740	0
478	20230705	131500	70174500	9740	9740	9740	9740	42
479	20230705	131400	69765420	9740	9740	9740	9740	0
480	20230705	131300	69765420	9740	9740	9740	9740	3
481	20230705	131200	69736200	9740	9740	9740	9740	25
482	20230705	131100	69492700	9740	9740	9740	9740	20
483	20230705	131000	69297900	9740	9740	9740	9740	0
484	20230705	130900	69297900	9740	9740	9740	9740	29
485	20230705	130800	69015440	9740	9740	9740	9740	18
486	20230705	130700	68840120	9740	9740	9740	9740	24
487	20230705	130600	68606360	9740	9740	9740	9740	12
488	20230705	130500	68489480	9740	9740	9740	9740	0
489	20230705	130400	68489480	9740	9740	9740	9740	43
490	20230705	130300	68070660	9740	9740	9740	9740	0
491	20230705	130200	68070660	9740	9740	9740	9740	22
492	20230705	130100	67856380	9740	9740	9740	9740	26
493	20230705	130000	67603140	9740	9740	9740	9740	0
494	20230705	125900	67603140	9740	9740	9740	9740	25
495	20230705	125800	67359640	9740	9740	9740	9740	0
496	20230705	125700	67359640	9740	9740	9740	9740	17
497	20230705	125600	67194060	9740	9740	9740	9740	24
498	20230705	125500	66960300	9740	9740	9740	9740	0
499	20230705	125400	66960300	9740	9740	9740	9740	43
500	20230705	125300	66541480	9740	9740	9740	9740	0
501	20230705	125200	66541480	9740	9740	9740	9740	0
502	20230705	125100	66541480	9740	9740	9740	9740	43
503	20230705	125000	66122660	9740	9740	9740	9740	0
504	20230705	124900	66122660	9740	9740	9740	9740	43
505	20230705	124800	65703840	9740	9740	9740	9740	23
506	20230705	124700	65479820	9750	9750	9750	9750	0
507	20230705	124600	65479820	9750	9740	9750	9740	29
508	20230705	124500	65197350	9740	9740	9740	9740	17
509	20230705	124400	65031770	9740	9740	9740	9740	18
510	20230705	124300	64856450	9750	9750	9750	9750	7
511	20230705	124200	64788200	9750	9750	9750	9750	3
512	20230705	124100	64758950	9740	9740	9740	9740	25
513	20230705	124000	64515450	9740	9740	9740	9740	20
514	20230705	123900	64320650	9740	9740	9740	9740	3
515	20230705	123800	64291430	9740	9740	9740	9740	25
516	20230705	123700	64047930	9740	9740	9740	9740	17
517	20230705	123600	63882350	9740	9740	9740	9740	19
518	20230705	123500	63697290	9740	9740	9740	9740	7
519	20230705	123400	63629110	9740	9740	9740	9740	17
520	20230705	123300	63463530	9740	9740	9740	9740	24
521	20230705	123200	63229770	9740	9740	9740	9740	0
522	20230705	123100	63229770	9740	9740	9740	9740	0
523	20230705	123000	63229770	9740	9740	9740	9740	42
524	20230705	122900	62820690	9740	9740	9740	9740	33
525	20230705	122800	62499270	9740	9740	9740	9740	26
526	20230705	122700	62246030	9740	9740	9740	9740	17
527	20230705	122600	62080450	9740	9740	9740	9740	3
528	20230705	122500	62051230	9740	9740	9740	9740	24
529	20230705	122400	61817470	9740	9740	9740	9740	3
530	20230705	122300	61788250	9740	9740	9740	9740	36
531	20230705	122200	61437610	9740	9740	9740	9740	7
532	20230705	122100	61369430	9740	9740	9740	9740	0
533	20230705	122000	61369430	9740	9740	9740	9740	42
534	20230705	121900	60960350	9740	9740	9740	9740	100
535	20230705	121800	59986350	9740	9740	9740	9740	0
536	20230705	121700	59986350	9740	9740	9740	9740	25
537	20230705	121600	59742850	9740	9740	9740	9740	17
538	20230705	121500	59577270	9740	9740	9740	9740	28
539	20230705	121400	59304550	9740	9740	9740	9740	0
540	20230705	121300	59304550	9740	9740	9740	9740	17
541	20230705	121200	59138970	9740	9740	9740	9740	25
542	20230705	121100	58895470	9740	9740	9740	9740	0
543	20230705	121000	58895470	9740	9740	9740	9740	36
544	20230705	120900	58544830	9740	9740	9740	9740	6
545	20230705	120800	58486390	9740	9740	9740	9740	0
546	20230705	120700	58486390	9740	9740	9740	9740	25
547	20230705	120600	58242890	9740	9740	9740	9740	18
548	20230705	120500	58067570	9740	9740	9740	9740	3
549	20230705	120400	58038350	9740	9740	9740	9740	28
550	20230705	120300	57765630	9740	9740	9740	9740	21
551	20230705	120200	57561090	9740	9740	9740	9740	25
552	20230705	120100	57317590	9740	9740	9740	9740	0
553	20230705	120000	57317590	9740	9740	9740	9740	23
554	20230705	115900	57093570	9740	9750	9750	9740	346
555	20230705	115800	53723340	9750	9750	9750	9750	0
556	20230705	115700	53723340	9750	9750	9750	9750	23
557	20230705	115600	53499090	9750	9750	9750	9750	26
558	20230705	115500	53245590	9750	9750	9750	9750	6
559	20230705	115400	53187090	9750	9750	9750	9750	29
560	20230705	115300	52904340	9750	9750	9750	9750	17
561	20230705	115200	52738590	9750	9750	9750	9750	4
562	20230705	115100	52699590	9750	9750	9750	9750	39
563	20230705	115000	52319340	9740	9740	9740	9740	0
564	20230705	114900	52319340	9740	9740	9740	9740	45
565	20230705	114800	51881040	9740	9740	9740	9740	0
566	20230705	114700	51881040	9740	9740	9740	9740	0
567	20230705	114600	51881040	9740	9740	9740	9740	48
568	20230705	114500	51413520	9740	9740	9740	9740	0
569	20230705	114400	51413520	9740	9740	9740	9740	21
570	20230705	114300	51208980	9740	9740	9740	9740	7
571	20230705	114200	51140800	9740	9740	9740	9740	17
572	20230705	114100	50975220	9740	9740	9740	9740	25
573	20230705	114000	50731720	9740	9740	9740	9740	0
574	20230705	113900	50731720	9740	9740	9740	9740	17
575	20230705	113800	50566140	9740	9740	9740	9740	24
576	20230705	113700	50332380	9740	9740	9740	9740	0
577	20230705	113600	50332380	9740	9740	9740	9740	25
578	20230705	113500	50088880	9740	9740	9740	9740	17
579	20230705	113400	49923300	9740	9740	9740	9740	0
580	20230705	113300	49923300	9740	9740	9740	9740	25
581	20230705	113200	49679800	9740	9740	9740	9740	21
582	20230705	113100	49475260	9740	9740	9740	9740	19
583	20230705	113000	49290200	9740	9740	9740	9740	7
584	20230705	112900	49222020	9740	9740	9740	9740	17
585	20230705	112800	49056440	9740	9740	9740	9740	24
586	20230705	112700	48822680	9740	9740	9740	9740	3
587	20230705	112600	48793460	9740	9740	9740	9740	0
588	20230705	112500	48793460	9740	9740	9740	9740	43
589	20230705	112400	48374640	9740	9740	9740	9740	0
590	20230705	112300	48374640	9740	9740	9740	9740	25
591	20230705	112200	48131140	9740	9740	9740	9740	17
592	20230705	112100	47965560	9740	9740	9740	9740	0
593	20230705	112000	47965560	9740	9740	9740	9740	32
594	20230705	111900	47653880	9740	9740	9740	9740	0
595	20230705	111800	47653880	9740	9740	9740	9740	193
596	20230705	111700	45774060	9740	9740	9740	9740	7
597	20230705	111600	45705880	9740	9740	9740	9740	0
598	20230705	111500	45705880	9740	9740	9740	9740	42
599	20230705	111400	45296800	9740	9740	9740	9740	0
600	20230705	111300	45296800	9740	9740	9740	9740	0
601	20230705	111200	45296800	9740	9740	9740	9740	50
602	20230705	111100	44809800	9740	9740	9740	9740	0
603	20230705	111000	44809800	9740	9740	9740	9740	27
604	20230705	110900	44546820	9740	9740	9740	9740	0
605	20230705	110800	44546820	9740	9740	9740	9740	17
606	20230705	110700	44381240	9740	9740	9740	9740	28
607	20230705	110600	44108520	9740	9740	9740	9740	36
608	20230705	110500	43757880	9750	9750	9750	9750	0
609	20230705	110400	43757880	9750	9750	9750	9750	3
610	20230705	110300	43728630	9740	9740	9740	9740	0
611	20230705	110200	43728630	9740	9740	9740	9740	26
612	20230705	110100	43475390	9740	9750	9750	9740	17
613	20230705	110000	43309780	9740	9740	9740	9740	0
614	20230705	105900	43309780	9740	9740	9750	9740	28
615	20230705	105800	43037030	9750	9750	9750	9750	14
616	20230705	105700	42900530	9750	9750	9750	9750	0
617	20230705	105600	42900530	9750	9750	9750	9750	4
618	20230705	105500	42861530	9750	9750	9750	9750	3
619	20230705	105400	42832280	9740	9740	9740	9740	17
620	20230705	105300	42666700	9740	9740	9740	9740	0
621	20230705	105200	42666700	9740	9740	9740	9740	0
622	20230705	105100	42666700	9740	9740	9740	9740	21
623	20230705	105000	42462160	9740	9740	9740	9740	0
624	20230705	104900	42462160	9740	9740	9740	9740	0
625	20230705	104800	42462160	9740	9740	9740	9740	17
626	20230705	104700	42296580	9740	9740	9740	9740	0
627	20230705	104600	42296580	9740	9740	9740	9740	4
628	20230705	104500	42257620	9740	9740	9740	9740	0
629	20230705	104400	42257620	9740	9740	9740	9740	17
630	20230705	104300	42092040	9740	9740	9740	9740	0
631	20230705	104200	42092040	9740	9740	9740	9740	0
632	20230705	104100	42092040	9740	9740	9740	9740	30
633	20230705	104000	41799840	9740	9740	9740	9740	0
634	20230705	103900	41799840	9740	9740	9740	9740	3
635	20230705	103800	41770620	9740	9740	9740	9740	4
636	20230705	103700	41731660	9750	9750	9750	9750	13
637	20230705	103600	41604910	9750	9750	9750	9750	3
638	20230705	103500	41575660	9750	9750	9750	9750	17
639	20230705	103400	41409910	9760	9760	9760	9760	0
640	20230705	103300	41409910	9760	9760	9760	9760	0
641	20230705	103200	41409910	9760	9760	9760	9760	0
642	20230705	103100	41409910	9760	9750	9760	9750	18
643	20230705	103000	41234400	9750	9750	9750	9750	6
644	20230705	102900	41175900	9760	9750	9760	9750	5
645	20230705	102800	41127130	9750	9750	9750	9750	569
646	20230705	102700	35579380	9750	9750	9750	9750	21
647	20230705	102600	35374630	9750	9750	9750	9750	0
648	20230705	102500	35374630	9750	9750	9750	9750	0
649	20230705	102400	35374630	9750	9750	9750	9750	17
650	20230705	102300	35208880	9750	9750	9750	9750	0
651	20230705	102200	35208880	9750	9750	9750	9750	0
652	20230705	102100	35208880	9750	9750	9750	9750	14
653	20230705	102000	35072380	9750	9750	9750	9750	20
654	20230705	101900	34877380	9750	9750	9750	9750	0
655	20230705	101800	34877380	9750	9750	9750	9750	0
656	20230705	101700	34877380	9750	9750	9750	9750	17
657	20230705	101600	34711630	9750	9750	9750	9750	10
658	20230705	101500	34614130	9750	9750	9750	9750	0
659	20230705	101400	34614130	9750	9750	9750	9750	17
660	20230705	101300	34448380	9750	9750	9750	9750	0
661	20230705	101200	34448380	9750	9750	9750	9750	0
662	20230705	101100	34448380	9750	9750	9750	9750	0
663	20230705	101000	34448380	9750	9750	9750	9750	17
664	20230705	100900	34282630	9750	9750	9750	9750	0
665	20230705	100800	34282630	9750	9750	9750	9750	0
666	20230705	100700	34282630	9750	9760	9760	9750	17
667	20230705	100600	34116870	9750	9750	9750	9750	0
668	20230705	100500	34116870	9750	9750	9750	9750	0
669	20230705	100400	34116870	9750	9750	9750	9750	17
670	20230705	100300	33951120	9760	9760	9760	9760	3
671	20230705	100200	33921840	9750	9750	9750	9750	0
672	20230705	100100	33921840	9750	9750	9750	9750	0
673	20230705	100000	33921840	9750	9750	9750	9750	27
674	20230705	095900	33658590	9750	9750	9750	9750	100
675	20230705	095800	32683590	9750	9750	9750	9750	0
676	20230705	095700	32683590	9750	9750	9750	9750	20
677	20230705	095600	32488590	9750	9750	9750	9750	3
678	20230705	095500	32459340	9750	9760	9760	9750	16
679	20230705	095400	32303330	9760	9770	9770	9760	5
680	20230705	095300	32254490	9770	9750	9770	9750	209
681	20230705	095200	30216700	9750	9750	9750	9750	0
682	20230705	095100	30216700	9750	9750	9750	9750	0
683	20230705	095000	30216700	9750	9750	9750	9750	23
684	20230705	094900	29992450	9750	9750	9750	9750	0
685	20230705	094800	29992450	9750	9750	9750	9750	0
686	20230705	094700	29992450	9750	9750	9750	9750	0
687	20230705	094600	29992450	9750	9750	9750	9750	17
688	20230705	094500	29826700	9750	9750	9750	9750	0
689	20230705	094400	29826700	9750	9750	9750	9750	7
690	20230705	094300	29758450	9750	9750	9750	9750	17
691	20230705	094200	29592700	9750	9750	9750	9750	0
692	20230705	094100	29592700	9750	9750	9750	9750	0
693	20230705	094000	29592700	9750	9750	9750	9750	20
694	20230705	093900	29397700	9750	9750	9750	9750	4
695	20230705	093800	29358700	9770	9770	9770	9770	0
696	20230705	093700	29358700	9770	9770	9770	9770	1
697	20230705	093600	29348930	9750	9750	9750	9750	0
698	20230705	093500	29348930	9750	9750	9750	9750	0
699	20230705	093400	29348930	9750	9750	9750	9750	0
700	20230705	093300	29348930	9750	9750	9750	9750	0
701	20230705	093200	29348930	9750	9750	9750	9750	0
702	20230705	093100	29348930	9750	9750	9750	9750	0
703	20230705	093000	29348930	9750	9750	9750	9750	0
704	20230705	092900	29348930	9750	9750	9750	9750	0
705	20230705	092800	29348930	9750	9750	9750	9750	0
706	20230705	092700	29348930	9750	9750	9750	9750	0
707	20230705	092600	29348930	9750	9750	9750	9750	0
708	20230705	092500	29348930	9750	9750	9750	9750	0
709	20230705	092400	29348930	9750	9750	9750	9750	8
710	20230705	092300	29270930	9750	9750	9750	9750	0
711	20230705	092200	29270930	9750	9750	9750	9750	3
712	20230705	092100	29241680	9750	9750	9750	9750	0
713	20230705	092000	29241680	9750	9750	9750	9750	0
714	20230705	091900	29241680	9750	9750	9750	9750	66
715	20230705	091800	28598180	9740	9740	9740	9740	0
716	20230705	091700	28598180	9740	9740	9740	9740	0
717	20230705	091600	28598180	9740	9740	9740	9740	0
718	20230705	091500	28598180	9740	9740	9740	9740	0
719	20230705	091400	28598180	9740	9740	9740	9740	4
720	20230705	091300	28559220	9740	9740	9740	9740	6
721	20230705	091200	28500780	9740	9740	9740	9740	0
722	20230705	091100	28500780	9740	9740	9740	9740	78
723	20230705	091000	27741060	9740	9760	9760	9740	2838
724	20230705	090900	97800	9780	9780	9780	9780	0
725	20230705	090800	97800	9780	9780	9780	9780	0
726	20230705	090700	97800	9780	9780	9780	9780	0
727	20230705	090600	97800	9780	9780	9780	9780	0
728	20230705	090500	97800	9780	9780	9780	9780	0
729	20230705	090400	97800	9780	9780	9780	9780	0
730	20230705	090300	97800	9780	9780	9780	9780	1
731	20230705	090200	88020	9780	9780	9780	9780	0
732	20230705	090100	88020	9780	9780	9780	9780	0
733	20230705	090000	88020	9780	9780	9780	9780	9