KissMeData/448740/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	210400	89032440	9770	9770	9770	9770	5
3	20230710	210300	89032440	9770	9770	9770	9770	0
4	20230710	210200	89032440	9770	9770	9770	9770	0
5	20230710	210100	89032440	9770	9770	9770	9770	0
6	20230710	210000	89032440	9770	9770	9770	9770	0
7	20230710	205900	89032440	9770	9770	9770	9770	0
8	20230710	205800	89032440	9770	9770	9770	9770	0
9	20230710	205700	89032440	9770	9770	9770	9770	0
10	20230710	205600	89032440	9770	9770	9770	9770	0
11	20230710	205500	89032440	9770	9770	9770	9770	0
12	20230710	205400	89032440	9770	9770	9770	9770	0
13	20230710	205300	89032440	9770	9770	9770	9770	0
14	20230710	205200	89032440	9770	9770	9770	9770	0
15	20230710	205100	89032440	9770	9770	9770	9770	0
16	20230710	205000	89032440	9770	9770	9770	9770	0
17	20230710	204900	89032440	9770	9770	9770	9770	0
18	20230710	204800	89032440	9770	9770	9770	9770	0
19	20230710	204700	89032440	9770	9770	9770	9770	0
20	20230710	204600	89032440	9770	9770	9770	9770	0
21	20230710	204500	89032440	9770	9770	9770	9770	0
22	20230710	204400	89032440	9770	9770	9770	9770	0
23	20230710	204300	89032440	9770	9770	9770	9770	0
24	20230710	204200	89032440	9770	9770	9770	9770	0
25	20230710	204100	89032440	9770	9770	9770	9770	0
26	20230710	204000	89032440	9770	9770	9770	9770	0
27	20230710	203900	89032440	9770	9770	9770	9770	0
28	20230710	203800	89032440	9770	9770	9770	9770	0
29	20230710	203700	89032440	9770	9770	9770	9770	0
30	20230710	203600	89032440	9770	9770	9770	9770	0
31	20230710	203500	89032440	9770	9770	9770	9770	0
32	20230710	203400	89032440	9770	9770	9770	9770	5
33	20230710	203300	89032440	9770	9770	9770	9770	0
34	20230710	203200	89032440	9770	9770	9770	9770	0
35	20230710	203100	89032440	9770	9770	9770	9770	0
36	20230710	203000	89032440	9770	9770	9770	9770	0
37	20230710	202900	89032440	9770	9770	9770	9770	0
38	20230710	202800	89032440	9770	9770	9770	9770	0
39	20230710	202700	89032440	9770	9770	9770	9770	0
40	20230710	202600	89032440	9770	9770	9770	9770	0
41	20230710	202500	89032440	9770	9770	9770	9770	0
42	20230710	202400	89032440	9770	9770	9770	9770	0
43	20230710	202300	89032440	9770	9770	9770	9770	0
44	20230710	202200	89032440	9770	9770	9770	9770	0
45	20230710	202100	89032440	9770	9770	9770	9770	0
46	20230710	202000	89032440	9770	9770	9770	9770	0
47	20230710	201900	89032440	9770	9770	9770	9770	0
48	20230710	201800	89032440	9770	9770	9770	9770	0
49	20230710	201700	89032440	9770	9770	9770	9770	0
50	20230710	201600	89032440	9770	9770	9770	9770	0
51	20230710	201500	89032440	9770	9770	9770	9770	0
52	20230710	201400	89032440	9770	9770	9770	9770	0
53	20230710	201300	89032440	9770	9770	9770	9770	0
54	20230710	201200	89032440	9770	9770	9770	9770	0
55	20230710	201100	89032440	9770	9770	9770	9770	0
56	20230710	201000	89032440	9770	9770	9770	9770	0
57	20230710	200900	89032440	9770	9770	9770	9770	0
58	20230710	200800	89032440	9770	9770	9770	9770	0
59	20230710	200700	89032440	9770	9770	9770	9770	0
60	20230710	200600	89032440	9770	9770	9770	9770	0
61	20230710	200500	89032440	9770	9770	9770	9770	0
62	20230710	200400	89032440	9770	9770	9770	9770	5
63	20230710	200300	89032440	9770	9770	9770	9770	0
64	20230710	200200	89032440	9770	9770	9770	9770	0
65	20230710	200100	89032440	9770	9770	9770	9770	0
66	20230710	200000	89032440	9770	9770	9770	9770	0
67	20230710	195900	89032440	9770	9770	9770	9770	0
68	20230710	195800	89032440	9770	9770	9770	9770	0
69	20230710	195700	89032440	9770	9770	9770	9770	0
70	20230710	195600	89032440	9770	9770	9770	9770	0
71	20230710	195500	89032440	9770	9770	9770	9770	0
72	20230710	195400	89032440	9770	9770	9770	9770	0
73	20230710	195300	89032440	9770	9770	9770	9770	0
74	20230710	195200	89032440	9770	9770	9770	9770	0
75	20230710	195100	89032440	9770	9770	9770	9770	0
76	20230710	195000	89032440	9770	9770	9770	9770	0
77	20230710	194900	89032440	9770	9770	9770	9770	0
78	20230710	194800	89032440	9770	9770	9770	9770	0
79	20230710	194700	89032440	9770	9770	9770	9770	0
80	20230710	194600	89032440	9770	9770	9770	9770	0
81	20230710	194500	89032440	9770	9770	9770	9770	0
82	20230710	194400	89032440	9770	9770	9770	9770	0
83	20230710	194300	89032440	9770	9770	9770	9770	0
84	20230710	194200	89032440	9770	9770	9770	9770	0
85	20230710	194100	89032440	9770	9770	9770	9770	0
86	20230710	194000	89032440	9770	9770	9770	9770	0
87	20230710	193900	89032440	9770	9770	9770	9770	0
88	20230710	193800	89032440	9770	9770	9770	9770	0
89	20230710	193700	89032440	9770	9770	9770	9770	0
90	20230710	193600	89032440	9770	9770	9770	9770	0
91	20230710	193500	89032440	9770	9770	9770	9770	0
92	20230710	193400	89032440	9770	9770	9770	9770	5
93	20230710	193300	89032440	9770	9770	9770	9770	0
94	20230710	193200	89032440	9770	9770	9770	9770	0
95	20230710	193100	89032440	9770	9770	9770	9770	0
96	20230710	193000	89032440	9770	9770	9770	9770	0
97	20230710	192900	89032440	9770	9770	9770	9770	0
98	20230710	192800	89032440	9770	9770	9770	9770	0
99	20230710	192700	89032440	9770	9770	9770	9770	0
100	20230710	192600	89032440	9770	9770	9770	9770	0
101	20230710	192500	89032440	9770	9770	9770	9770	0
102	20230710	192400	89032440	9770	9770	9770	9770	0
103	20230710	192300	89032440	9770	9770	9770	9770	0
104	20230710	192200	89032440	9770	9770	9770	9770	0
105	20230710	192100	89032440	9770	9770	9770	9770	0
106	20230710	192000	89032440	9770	9770	9770	9770	0
107	20230710	191900	89032440	9770	9770	9770	9770	0
108	20230710	191800	89032440	9770	9770	9770	9770	0
109	20230710	191700	89032440	9770	9770	9770	9770	0
110	20230710	191600	89032440	9770	9770	9770	9770	0
111	20230710	191500	89032440	9770	9770	9770	9770	0
112	20230710	191400	89032440	9770	9770	9770	9770	0
113	20230710	191300	89032440	9770	9770	9770	9770	0
114	20230710	191200	89032440	9770	9770	9770	9770	0
115	20230710	191100	89032440	9770	9770	9770	9770	0
116	20230710	191000	89032440	9770	9770	9770	9770	0
117	20230710	190900	89032440	9770	9770	9770	9770	0
118	20230710	190800	89032440	9770	9770	9770	9770	0
119	20230710	190700	89032440	9770	9770	9770	9770	0
120	20230710	190600	89032440	9770	9770	9770	9770	0
121	20230710	190500	89032440	9770	9770	9770	9770	0
122	20230710	190400	89032440	9770	9770	9770	9770	5
123	20230710	190300	89032440	9770	9770	9770	9770	0
124	20230710	190200	89032440	9770	9770	9770	9770	0
125	20230710	190100	89032440	9770	9770	9770	9770	0
126	20230710	190000	89032440	9770	9770	9770	9770	0
127	20230710	185900	89032440	9770	9770	9770	9770	0
128	20230710	185800	89032440	9770	9770	9770	9770	0
129	20230710	185700	89032440	9770	9770	9770	9770	0
130	20230710	185600	89032440	9770	9770	9770	9770	0
131	20230710	185500	89032440	9770	9770	9770	9770	0
132	20230710	185400	89032440	9770	9770	9770	9770	0
133	20230710	185300	89032440	9770	9770	9770	9770	0
134	20230710	185200	89032440	9770	9770	9770	9770	0
135	20230710	185100	89032440	9770	9770	9770	9770	0
136	20230710	185000	89032440	9770	9770	9770	9770	0
137	20230710	184900	89032440	9770	9770	9770	9770	0
138	20230710	184800	89032440	9770	9770	9770	9770	0
139	20230710	184700	89032440	9770	9770	9770	9770	0
140	20230710	184600	89032440	9770	9770	9770	9770	0
141	20230710	184500	89032440	9770	9770	9770	9770	0
142	20230710	184400	89032440	9770	9770	9770	9770	0
143	20230710	184300	89032440	9770	9770	9770	9770	0
144	20230710	184200	89032440	9770	9770	9770	9770	0
145	20230710	184100	89032440	9770	9770	9770	9770	0
146	20230710	184000	89032440	9770	9770	9770	9770	0
147	20230710	183900	89032440	9770	9770	9770	9770	0
148	20230710	183800	89032440	9770	9770	9770	9770	0
149	20230710	183700	89032440	9770	9770	9770	9770	0
150	20230710	183600	89032440	9770	9770	9770	9770	0
151	20230710	183500	89032440	9770	9770	9770	9770	0
152	20230710	183400	89032440	9770	9770	9770	9770	5
153	20230710	183300	89032440	9770	9770	9770	9770	0
154	20230710	183200	89032440	9770	9770	9770	9770	0
155	20230710	183100	89032440	9770	9770	9770	9770	0
156	20230710	183000	89032440	9770	9770	9770	9770	0
157	20230710	182900	89032440	9770	9770	9770	9770	0
158	20230710	182800	89032440	9770	9770	9770	9770	0
159	20230710	182700	89032440	9770	9770	9770	9770	0
160	20230710	182600	89032440	9770	9770	9770	9770	0
161	20230710	182500	89032440	9770	9770	9770	9770	0
162	20230710	182400	89032440	9770	9770	9770	9770	0
163	20230710	182300	89032440	9770	9770	9770	9770	0
164	20230710	182200	89032440	9770	9770	9770	9770	0
165	20230710	182100	89032440	9770	9770	9770	9770	0
166	20230710	182000	89032440	9770	9770	9770	9770	0
167	20230710	181900	89032440	9770	9770	9770	9770	0
168	20230710	181800	89032440	9770	9770	9770	9770	0
169	20230710	181700	89032440	9770	9770	9770	9770	0
170	20230710	181600	89032440	9770	9770	9770	9770	0
171	20230710	181500	89032440	9770	9770	9770	9770	0
172	20230710	181400	89032440	9770	9770	9770	9770	0
173	20230710	181300	89032440	9770	9770	9770	9770	0
174	20230710	181200	89032440	9770	9770	9770	9770	0
175	20230710	181100	89032440	9770	9770	9770	9770	0
176	20230710	181000	89032440	9770	9770	9770	9770	0
177	20230710	180900	89032440	9770	9770	9770	9770	0
178	20230710	180800	89032440	9770	9770	9770	9770	0
179	20230710	180700	89032440	9770	9770	9770	9770	0
180	20230710	180600	89032440	9770	9770	9770	9770	0
181	20230710	180500	89032440	9770	9770	9770	9770	0
182	20230710	180400	89032440	9770	9770	9770	9770	5
183	20230710	180300	89032440	9770	9770	9770	9770	0
184	20230710	180200	89032440	9770	9770	9770	9770	0
185	20230710	180100	89032440	9770	9770	9770	9770	0
186	20230710	180000	89032440	9770	9770	9770	9770	0
187	20230710	175900	89032440	9770	9770	9770	9770	0
188	20230710	175800	89032440	9770	9770	9770	9770	0
189	20230710	175700	89032440	9770	9770	9770	9770	0
190	20230710	175600	89032440	9770	9770	9770	9770	0
191	20230710	175500	89032440	9770	9770	9770	9770	0
192	20230710	175400	89032440	9770	9770	9770	9770	0
193	20230710	175300	89032440	9770	9770	9770	9770	0
194	20230710	175200	89032440	9770	9770	9770	9770	0
195	20230710	175100	89032440	9770	9770	9770	9770	0
196	20230710	175000	89032440	9770	9770	9770	9770	0
197	20230710	174900	89032440	9770	9770	9770	9770	0
198	20230710	174800	89032440	9770	9770	9770	9770	0
199	20230710	174700	89032440	9770	9770	9770	9770	0
200	20230710	174600	89032440	9770	9770	9770	9770	0
201	20230710	174500	89032440	9770	9770	9770	9770	0
202	20230710	174400	89032440	9770	9770	9770	9770	0
203	20230710	174300	89032440	9770	9770	9770	9770	0
204	20230710	174200	89032440	9770	9770	9770	9770	0
205	20230710	174100	89032440	9770	9770	9770	9770	0
206	20230710	174000	89032440	9770	9770	9770	9770	0
207	20230710	173900	89032440	9770	9770	9770	9770	0
208	20230710	173800	89032440	9770	9770	9770	9770	0
209	20230710	173700	89032440	9770	9770	9770	9770	0
210	20230710	173600	89032440	9770	9770	9770	9770	0
211	20230710	173500	89032440	9770	9770	9770	9770	0
212	20230710	173400	89032440	9770	9770	9770	9770	5
213	20230710	173300	89032440	9770	9770	9770	9770	0
214	20230710	173200	89032440	9770	9770	9770	9770	0
215	20230710	173100	89032440	9770	9770	9770	9770	0
216	20230710	173000	89032440	9770	9770	9770	9770	0
217	20230710	172900	89032440	9770	9770	9770	9770	0
218	20230710	172800	89032440	9770	9770	9770	9770	0
219	20230710	172700	89032440	9770	9770	9770	9770	0
220	20230710	172600	89032440	9770	9770	9770	9770	0
221	20230710	172500	89032440	9770	9770	9770	9770	0
222	20230710	172400	89032440	9770	9770	9770	9770	0
223	20230710	172300	89032440	9770	9770	9770	9770	0
224	20230710	172200	89032440	9770	9770	9770	9770	0
225	20230710	172100	89032440	9770	9770	9770	9770	0
226	20230710	172000	89032440	9770	9770	9770	9770	0
227	20230710	171900	89032440	9770	9770	9770	9770	0
228	20230710	171800	89032440	9770	9770	9770	9770	0
229	20230710	171700	89032440	9770	9770	9770	9770	0
230	20230710	171600	89032440	9770	9770	9770	9770	0
231	20230710	171500	89032440	9770	9770	9770	9770	0
232	20230710	171400	89032440	9770	9770	9770	9770	0
233	20230710	171300	89032440	9770	9770	9770	9770	0
234	20230710	171200	89032440	9770	9770	9770	9770	0
235	20230710	171100	89032440	9770	9770	9770	9770	0
236	20230710	171000	89032440	9770	9770	9770	9770	0
237	20230710	170900	89032440	9770	9770	9770	9770	0
238	20230710	170800	89032440	9770	9770	9770	9770	0
239	20230710	170700	89032440	9770	9770	9770	9770	0
240	20230710	170600	89032440	9770	9770	9770	9770	0
241	20230710	170500	89032440	9770	9770	9770	9770	0
242	20230710	170400	89032440	9770	9770	9770	9770	5
243	20230710	170300	89032440	9770	9770	9770	9770	0
244	20230710	170200	89032440	9770	9770	9770	9770	0
245	20230710	170100	89032440	9770	9770	9770	9770	0
246	20230710	170000	89032440	9770	9770	9770	9770	0
247	20230710	165900	89032440	9770	9770	9770	9770	0
248	20230710	165800	89032440	9770	9770	9770	9770	0
249	20230710	165700	89032440	9770	9770	9770	9770	0
250	20230710	165600	89032440	9770	9770	9770	9770	0
251	20230710	165500	89032440	9770	9770	9770	9770	0
252	20230710	165400	89032440	9770	9770	9770	9770	0
253	20230710	165300	89032440	9770	9770	9770	9770	0
254	20230710	165200	89032440	9770	9770	9770	9770	0
255	20230710	165100	89032440	9770	9770	9770	9770	0
256	20230710	165000	89032440	9770	9770	9770	9770	0
257	20230710	164900	89032440	9770	9770	9770	9770	0
258	20230710	164800	89032440	9770	9770	9770	9770	0
259	20230710	164700	89032440	9770	9770	9770	9770	0
260	20230710	164600	89032440	9770	9770	9770	9770	0
261	20230710	164500	89032440	9770	9770	9770	9770	0
262	20230710	164400	89032440	9770	9770	9770	9770	0
263	20230710	164300	89032440	9770	9770	9770	9770	0
264	20230710	164200	89032440	9770	9770	9770	9770	0
265	20230710	164100	89032440	9770	9770	9770	9770	0
266	20230710	164000	89032440	9770	9770	9770	9770	0
267	20230710	163900	89032440	9770	9770	9770	9770	0
268	20230710	163800	89032440	9770	9770	9770	9770	0
269	20230710	163700	89032440	9770	9770	9770	9770	0
270	20230710	163600	89032440	9770	9770	9770	9770	0
271	20230710	163500	89032440	9770	9770	9770	9770	0
272	20230710	163400	89032440	9770	9770	9770	9770	5
273	20230710	163300	89032440	9770	9770	9770	9770	0
274	20230710	163200	89032440	9770	9770	9770	9770	0
275	20230710	163100	89032440	9770	9770	9770	9770	0
276	20230710	163000	89032440	9770	9770	9770	9770	0
277	20230710	162900	89032440	9770	9770	9770	9770	0
278	20230710	162800	89032440	9770	9770	9770	9770	0
279	20230710	162700	89032440	9770	9770	9770	9770	0
280	20230710	162600	89032440	9770	9770	9770	9770	0
281	20230710	162500	89032440	9770	9770	9770	9770	0
282	20230710	162400	89032440	9770	9770	9770	9770	0
283	20230710	162300	89032440	9770	9770	9770	9770	0
284	20230710	162200	89032440	9770	9770	9770	9770	0
285	20230710	162100	89032440	9770	9770	9770	9770	0
286	20230710	162000	89032440	9770	9770	9770	9770	0
287	20230710	161900	89032440	9770	9770	9770	9770	0
288	20230710	161800	89032440	9770	9770	9770	9770	0
289	20230710	161700	89032440	9770	9770	9770	9770	0
290	20230710	161600	89032440	9770	9770	9770	9770	0
291	20230710	161500	89032440	9770	9770	9770	9770	0
292	20230710	161400	89032440	9770	9770	9770	9770	0
293	20230710	161300	89032440	9770	9770	9770	9770	0
294	20230710	161200	89032440	9770	9770	9770	9770	0
295	20230710	161100	89032440	9770	9770	9770	9770	0
296	20230710	161000	89032440	9770	9770	9770	9770	0
297	20230710	160900	89032440	9770	9770	9770	9770	0
298	20230710	160800	89032440	9770	9770	9770	9770	0
299	20230710	160700	89032440	9770	9770	9770	9770	0
300	20230710	160600	89032440	9770	9770	9770	9770	0
301	20230710	160500	89032440	9770	9770	9770	9770	0
302	20230710	160400	89032440	9770	9770	9770	9770	5
303	20230710	160300	89032440	9770	9770	9770	9770	0
304	20230710	160200	89032440	9770	9770	9770	9770	0
305	20230710	160100	89032440	9770	9770	9770	9770	0
306	20230710	160000	89032440	9770	9770	9770	9770	0
307	20230710	155900	89032440	9770	9770	9770	9770	0
308	20230710	155800	89032440	9770	9770	9770	9770	0
309	20230710	155700	89032440	9770	9770	9770	9770	0
310	20230710	155600	89032440	9770	9770	9770	9770	0
311	20230710	155500	89032440	9770	9770	9770	9770	0
312	20230710	155400	89032440	9770	9770	9770	9770	0
313	20230710	155300	89032440	9770	9770	9770	9770	0
314	20230710	155200	89032440	9770	9770	9770	9770	0
315	20230710	155100	89032440	9770	9770	9770	9770	0
316	20230710	155000	89032440	9770	9770	9770	9770	0
317	20230710	154900	89032440	9770	9770	9770	9770	0
318	20230710	154800	89032440	9770	9770	9770	9770	0
319	20230710	154700	89032440	9770	9770	9770	9770	0
320	20230710	154600	89032440	9770	9770	9770	9770	0
321	20230710	154500	89032440	9770	9770	9770	9770	0
322	20230710	154400	89032440	9770	9770	9770	9770	0
323	20230710	154300	89032440	9770	9770	9770	9770	0
324	20230710	154200	89032440	9770	9770	9770	9770	0
325	20230710	154100	89032440	9770	9770	9770	9770	0
326	20230710	154000	89032440	9770	9770	9770	9770	0
327	20230710	153900	89032440	9770	9770	9770	9770	0
328	20230710	153800	89032440	9770	9770	9770	9770	0
329	20230710	153700	89032440	9770	9770	9770	9770	0
330	20230710	153600	89032440	9770	9770	9770	9770	0
331	20230710	153500	89032440	9770	9770	9770	9770	0
332	20230710	153400	89032440	9770	9770	9770	9770	5
333	20230710	153300	89032440	9770	9770	9770	9770	0
334	20230710	153200	89032440	9770	9770	9770	9770	0
335	20230710	153100	89032440	9770	9770	9770	9770	0
336	20230710	153000	89032440	9770	9770	9770	9770	5
337	20230710	152900	88983590	9770	9770	9770	9770	0
338	20230710	152800	88983590	9770	9770	9770	9770	0
339	20230710	152700	88983590	9770	9770	9770	9770	0
340	20230710	152600	88983590	9770	9770	9770	9770	0
341	20230710	152500	88983590	9770	9770	9770	9770	0
342	20230710	152400	88983590	9770	9770	9770	9770	0
343	20230710	152300	88983590	9770	9770	9770	9770	0
344	20230710	152200	88983590	9770	9770	9770	9770	0
345	20230710	152100	88983590	9770	9770	9770	9770	0
346	20230710	152000	88983590	9770	9770	9770	9770	0
347	20230710	151900	88983590	9770	9760	9770	9760	5
348	20230710	151800	88934770	9760	9760	9760	9760	10
349	20230710	151700	88837170	9760	9760	9760	9760	0
350	20230710	151600	88837170	9760	9760	9760	9760	3
351	20230710	151500	88807890	9760	9760	9760	9760	8
352	20230710	151400	88729810	9770	9750	9770	9750	16
353	20230710	151300	88573670	9750	9750	9750	9750	0
354	20230710	151200	88573670	9750	9750	9750	9750	19
355	20230710	151100	88388420	9750	9750	9750	9750	0
356	20230710	151000	88388420	9750	9750	9750	9750	5
357	20230710	150900	88339670	9750	9750	9750	9750	3
358	20230710	150800	88310420	9750	9750	9750	9750	0
359	20230710	150700	88310420	9750	9750	9750	9750	0
360	20230710	150600	88310420	9750	9750	9750	9750	0
361	20230710	150500	88310420	9750	9750	9750	9750	77
362	20230710	150400	87559670	9750	9750	9750	9750	0
363	20230710	150300	87559670	9750	9760	9760	9750	83
364	20230710	150200	86749920	9760	9770	9770	9760	12
365	20230710	150100	86632790	9770	9770	9770	9770	1
366	20230710	150000	86623020	9760	9760	9760	9760	38
367	20230710	145900	86252140	9760	9750	9760	9750	8
368	20230710	145800	86174120	9760	9760	9760	9760	0
369	20230710	145700	86174120	9760	9750	9760	9750	36
370	20230710	145600	85823110	9750	9750	9750	9750	0
371	20230710	145500	85823110	9750	9750	9750	9750	6
372	20230710	145400	85764610	9750	9750	9750	9750	36
373	20230710	145300	85413610	9750	9750	9750	9750	9
374	20230710	145200	85325860	9750	9760	9760	9750	35
375	20230710	145100	84984300	9760	9760	9760	9760	6
376	20230710	145000	84925740	9760	9760	9760	9760	13
377	20230710	144900	84798860	9750	9750	9750	9750	35
378	20230710	144800	84457610	9750	9750	9750	9750	0
379	20230710	144700	84457610	9750	9750	9750	9750	6
380	20230710	144600	84399110	9750	9750	9750	9750	43
381	20230710	144500	83979860	9750	9750	9750	9750	0
382	20230710	144400	83979860	9750	9750	9750	9750	46
383	20230710	144300	83531360	9750	9750	9750	9750	5
384	20230710	144200	83482610	9750	9750	9750	9750	0
385	20230710	144100	83482610	9750	9750	9750	9750	35
386	20230710	144000	83141360	9750	9750	9750	9750	6
387	20230710	143900	83082860	9750	9750	9750	9750	0
388	20230710	143800	83082860	9750	9750	9750	9750	35
389	20230710	143700	82741610	9750	9750	9750	9750	0
390	20230710	143600	82741610	9750	9750	9750	9750	47
391	20230710	143500	82283360	9750	9750	9750	9750	0
392	20230710	143400	82283360	9750	9750	9750	9750	39
393	20230710	143300	81903110	9750	9750	9750	9750	38
394	20230710	143200	81532610	9750	9750	9750	9750	9
395	20230710	143100	81444860	9750	9750	9750	9750	35
396	20230710	143000	81103610	9750	9750	9750	9750	45
397	20230710	142900	80664860	9750	9750	9750	9750	0
398	20230710	142800	80664860	9750	9750	9750	9750	41
399	20230710	142700	80265110	9750	9750	9750	9750	0
400	20230710	142600	80265110	9750	9750	9750	9750	0
401	20230710	142500	80265110	9750	9760	9760	9750	45
402	20230710	142400	79826260	9750	9750	9750	9750	3
403	20230710	142300	79797010	9750	9750	9750	9750	35
404	20230710	142200	79455760	9760	9760	9760	9760	0
405	20230710	142100	79455760	9760	9750	9760	9750	6
406	20230710	142000	79397250	9750	9750	9750	9750	35
407	20230710	141900	79056000	9750	9750	9750	9750	0
408	20230710	141800	79056000	9750	9750	9750	9750	34
409	20230710	141700	78724500	9760	9750	9760	9750	17
410	20230710	141600	78558700	9750	9750	9750	9750	0
411	20230710	141500	78558700	9750	9750	9750	9750	42
412	20230710	141400	78149200	9750	9750	9750	9750	8
413	20230710	141300	78071200	9750	9750	9750	9750	6
414	20230710	141200	78012700	9750	9750	9750	9750	36
415	20230710	141100	77661700	9750	9750	9750	9750	0
416	20230710	141000	77661700	9750	9750	9750	9750	0
417	20230710	140900	77661700	9750	9750	9750	9750	41
418	20230710	140800	77261950	9750	9750	9750	9750	0
419	20230710	140700	77261950	9750	9750	9750	9750	35
420	20230710	140600	76920700	9750	9750	9750	9750	0
421	20230710	140500	76920700	9750	9750	9750	9750	28
422	20230710	140400	76647700	9760	9760	9760	9760	7
423	20230710	140300	76579380	9760	9760	9760	9760	0
424	20230710	140200	76579380	9760	9750	9760	9750	46
425	20230710	140100	76130850	9750	9750	9750	9750	3
426	20230710	140000	76101600	9750	9750	9750	9750	4
427	20230710	135900	76062600	9750	9750	9750	9750	41
428	20230710	135800	75662850	9750	9750	9750	9750	11
429	20230710	135700	75555600	9750	9750	9750	9750	0
430	20230710	135600	75555600	9750	9750	9750	9750	35
431	20230710	135500	75214350	9750	9750	9750	9750	7
432	20230710	135400	75146100	9750	9750	9750	9750	41
433	20230710	135300	74746350	9750	9750	9750	9750	0
434	20230710	135200	74746350	9750	9750	9750	9750	0
435	20230710	135100	74746350	9750	9750	9750	9750	37
436	20230710	135000	74385600	9750	9750	9750	9750	6
437	20230710	134900	74327100	9750	9750	9750	9750	0
438	20230710	134800	74327100	9750	9750	9750	9750	39
439	20230710	134700	73946850	9750	9750	9750	9750	0
440	20230710	134600	73946850	9750	9760	9760	9750	35
441	20230710	134500	73605320	9760	9760	9760	9760	0
442	20230710	134400	73605320	9760	9760	9760	9760	3
443	20230710	134300	73576040	9760	9760	9760	9760	43
444	20230710	134200	73156360	9760	9760	9760	9760	0
445	20230710	134100	73156360	9760	9760	9760	9760	35
446	20230710	134000	72814760	9760	9760	9760	9760	4
447	20230710	133900	72775720	9760	9760	9760	9760	16
448	20230710	133800	72619560	9760	9760	9760	9760	35
449	20230710	133700	72277960	9770	9770	9770	9770	0
450	20230710	133600	72277960	9770	9770	9770	9770	2
451	20230710	133500	72258420	9760	9770	9770	9760	91
452	20230710	133400	71369760	9760	9760	9760	9760	0
453	20230710	133300	71369760	9760	9760	9760	9760	35
454	20230710	133200	71028160	9760	9760	9760	9760	5
455	20230710	133100	70979360	9760	9760	9760	9760	3
456	20230710	133000	70950080	9760	9760	9760	9760	35
457	20230710	132900	70608480	9760	9760	9760	9760	3
458	20230710	132800	70579200	9760	9760	9760	9760	9
459	20230710	132700	70491360	9760	9760	9760	9760	35
460	20230710	132600	70149760	9760	9760	9760	9760	0
461	20230710	132500	70149760	9760	9760	9760	9760	35
462	20230710	132400	69808160	9760	9760	9760	9760	6
463	20230710	132300	69749600	9760	9760	9770	9760	51
464	20230710	132200	69251820	9760	9760	9760	9760	35
465	20230710	132100	68910220	9760	9760	9760	9760	6
466	20230710	132000	68851660	9760	9760	9760	9760	42
467	20230710	131900	68441740	9760	9760	9760	9760	0
468	20230710	131800	68441740	9760	9760	9760	9760	0
469	20230710	131700	68441740	9760	9760	9760	9760	38
470	20230710	131600	68070860	9760	9760	9760	9760	6
471	20230710	131500	68012300	9760	9760	9760	9760	0
472	20230710	131400	68012300	9760	9760	9760	9760	35
473	20230710	131300	67670700	9760	9760	9760	9760	6
474	20230710	131200	67612140	9760	9760	9760	9760	35
475	20230710	131100	67270540	9760	9760	9760	9760	0
476	20230710	131000	67270540	9760	9760	9760	9760	0
477	20230710	130900	67270540	9760	9760	9760	9760	40
478	20230710	130800	66880140	9760	9760	9760	9760	0
479	20230710	130700	66880140	9760	9760	9760	9760	0
480	20230710	130600	66880140	9760	9760	9760	9760	38
481	20230710	130500	66509260	9760	9760	9760	9760	6
482	20230710	130400	66450700	9760	9760	9760	9760	35
483	20230710	130300	66109100	9760	9760	9760	9760	3
484	20230710	130200	66079820	9760	9760	9760	9760	4
485	20230710	130100	66040780	9760	9760	9760	9760	44
486	20230710	130000	65611340	9760	9760	9760	9760	0
487	20230710	125900	65611340	9760	9760	9760	9760	35
488	20230710	125800	65269740	9760	9760	9760	9760	6
489	20230710	125700	65211180	9760	9760	9760	9760	4
490	20230710	125600	65172140	9760	9760	9760	9760	36
491	20230710	125500	64820780	9760	9760	9760	9760	0
492	20230710	125400	64820780	9760	9760	9760	9760	6
493	20230710	125300	64762220	9760	9760	9760	9760	36
494	20230710	125200	64410860	9760	9760	9760	9760	0
495	20230710	125100	64410860	9760	9760	9760	9760	38
496	20230710	125000	64039980	9760	9760	9760	9760	6
497	20230710	124900	63981420	9760	9760	9760	9760	0
498	20230710	124800	63981420	9760	9760	9760	9760	35
499	20230710	124700	63639820	9760	9760	9760	9760	0
500	20230710	124600	63639820	9760	9760	9760	9760	40
501	20230710	124500	63249420	9760	9760	9760	9760	3
502	20230710	124400	63220140	9760	9760	9760	9760	6
503	20230710	124300	63161580	9750	9750	9750	9750	42
504	20230710	124200	62752080	9750	9750	9750	9750	6
505	20230710	124100	62693580	9750	9750	9750	9750	0
506	20230710	124000	62693580	9750	9750	9750	9750	35
507	20230710	123900	62352330	9750	9750	9750	9750	6
508	20230710	123800	62293830	9750	9740	9750	9740	39
509	20230710	123700	61913930	9740	9740	9740	9740	0
510	20230710	123600	61913930	9740	9740	9740	9740	0
511	20230710	123500	61913930	9740	9740	9740	9740	42
512	20230710	123400	61504850	9740	9740	9740	9740	0
513	20230710	123300	61504850	9740	9740	9740	9740	0
514	20230710	123200	61504850	9740	9740	9740	9740	36
515	20230710	123100	61154210	9740	9740	9740	9740	6
516	20230710	123000	61095770	9740	9740	9740	9740	36
517	20230710	122900	60745130	9740	9740	9740	9740	0
518	20230710	122800	60745130	9740	9740	9740	9740	0
519	20230710	122700	60745130	9740	9750	9750	9740	46
520	20230710	122600	60297040	9740	9740	9740	9740	0
521	20230710	122500	60297040	9740	9740	9740	9740	35
522	20230710	122400	59956140	9740	9740	9740	9740	0
523	20230710	122300	59956140	9740	9740	9740	9740	0
524	20230710	122200	59956140	9740	9740	9740	9740	35
525	20230710	122100	59615240	9740	9740	9740	9740	0
526	20230710	122000	59615240	9740	9750	9750	9740	26
527	20230710	121900	59361870	9750	9750	9750	9750	36
528	20230710	121800	59010870	9750	9750	9750	9750	9
529	20230710	121700	58923120	9750	9750	9750	9750	35
530	20230710	121600	58581870	9750	9750	9750	9750	14
531	20230710	121500	58445370	9750	9750	9750	9750	3
532	20230710	121400	58416120	9750	9750	9750	9750	35
533	20230710	121300	58074870	9750	9750	9750	9750	0
534	20230710	121200	58074870	9750	9750	9750	9750	41
535	20230710	121100	57675120	9750	9750	9750	9750	0
536	20230710	121000	57675120	9750	9750	9750	9750	2003
537	20230710	120900	38145870	9750	9750	9750	9750	35
538	20230710	120800	37804620	9750	9760	9760	9750	7
539	20230710	120700	37736360	9750	9750	9750	9750	0
540	20230710	120600	37736360	9750	9750	9750	9750	35
541	20230710	120500	37395110	9750	9750	9750	9750	0
542	20230710	120400	37395110	9750	9760	9760	9750	35
543	20230710	120300	37053520	9760	9760	9760	9760	0
544	20230710	120200	37053520	9760	9760	9760	9760	0
545	20230710	120100	37053520	9760	9750	9760	9750	84
546	20230710	120000	36233740	9760	9760	9760	9760	0
547	20230710	115900	36233740	9760	9750	9760	9750	19
548	20230710	115800	36048470	9750	9750	9750	9750	42
549	20230710	115700	35638970	9750	9750	9750	9750	5
550	20230710	115600	35590220	9750	9750	9750	9750	35
551	20230710	115500	35248970	9760	9760	9760	9760	1
552	20230710	115400	35239210	9750	9750	9750	9750	0
553	20230710	115300	35239210	9750	9750	9750	9750	41
554	20230710	115200	34839460	9750	9750	9750	9750	0
555	20230710	115100	34839460	9750	9750	9750	9750	35
556	20230710	115000	34498210	9750	9750	9750	9750	0
557	20230710	114900	34498210	9750	9750	9750	9750	6
558	20230710	114800	34439710	9750	9750	9750	9750	36
559	20230710	114700	34088710	9750	9750	9750	9750	0
560	20230710	114600	34088710	9750	9750	9750	9750	9
561	20230710	114500	34000960	9750	9750	9750	9750	35
562	20230710	114400	33659710	9750	9750	9750	9750	3
563	20230710	114300	33630460	9750	9750	9750	9750	35
564	20230710	114200	33289210	9750	9750	9750	9750	6
565	20230710	114100	33230710	9750	9750	9750	9750	5
566	20230710	114000	33181960	9750	9750	9750	9750	42
567	20230710	113900	32772460	9750	9750	9750	9750	0
568	20230710	113800	32772460	9750	9750	9750	9750	41
569	20230710	113700	32372710	9750	9750	9750	9750	0
570	20230710	113600	32372710	9750	9750	9750	9750	0
571	20230710	113500	32372710	9750	9750	9750	9750	35
572	20230710	113400	32031460	9750	9750	9750	9750	6
573	20230710	113300	31972960	9750	9750	9750	9750	3
574	20230710	113200	31943710	9750	9750	9750	9750	35
575	20230710	113100	31602460	9750	9750	9750	9750	5
576	20230710	113000	31553710	9750	9750	9750	9750	35
577	20230710	112900	31212460	9750	9750	9750	9750	0
578	20230710	112800	31212460	9750	9750	9750	9750	1
579	20230710	112700	31202710	9750	9750	9750	9750	46
580	20230710	112600	30754210	9750	9750	9750	9750	0
581	20230710	112500	30754210	9750	9750	9750	9750	0
582	20230710	112400	30754210	9750	9750	9750	9750	35
583	20230710	112300	30412960	9750	9750	9750	9750	6
584	20230710	112200	30354460	9750	9750	9750	9750	35
585	20230710	112100	30013210	9750	9750	9750	9750	0
586	20230710	112000	30013210	9750	9750	9750	9750	0
587	20230710	111900	30013210	9750	9750	9750	9750	45
588	20230710	111800	29574460	9760	9760	9760	9760	0
589	20230710	111700	29574460	9760	9750	9760	9750	41
590	20230710	111600	29174690	9750	9750	9750	9750	0
591	20230710	111500	29174690	9750	9750	9750	9750	12
592	20230710	111400	29057690	9750	9750	9750	9750	36
593	20230710	111300	28706690	9760	9750	9760	9750	5
594	20230710	111200	28657930	9750	9750	9750	9750	6
595	20230710	111100	28599430	9750	9750	9750	9750	35
596	20230710	111000	28258180	9750	9750	9750	9750	3
597	20230710	110900	28228930	9750	9750	9750	9750	46
598	20230710	110800	27780430	9750	9750	9750	9750	5
599	20230710	110700	27731680	9750	9750	9750	9750	0
600	20230710	110600	27731680	9750	9750	9750	9750	38
601	20230710	110500	27361180	9750	9750	9750	9750	3
602	20230710	110400	27331930	9750	9750	9750	9750	6
603	20230710	110300	27273430	9750	9750	9750	9750	36
604	20230710	110200	26922430	9750	9750	9750	9750	0
605	20230710	110100	26922430	9750	9750	9750	9750	35
606	20230710	110000	26581180	9750	9750	9750	9750	6
607	20230710	105900	26522680	9750	9750	9750	9750	33
608	20230710	105800	26200930	9750	9750	9750	9750	38
609	20230710	105700	25830430	9750	9750	9750	9750	0
610	20230710	105600	25830430	9750	9750	9750	9750	41
611	20230710	105500	25430680	9750	9750	9750	9750	0
612	20230710	105400	25430680	9750	9750	9750	9750	0
613	20230710	105300	25430680	9750	9750	9750	9750	41
614	20230710	105200	25030930	9750	9750	9750	9750	0
615	20230710	105100	25030930	9750	9750	9750	9750	0
616	20230710	105000	25030930	9750	9750	9750	9750	35
617	20230710	104900	24689680	9750	9750	9750	9750	18
618	20230710	104800	24514180	9750	9750	9750	9750	35
619	20230710	104700	24172930	9750	9750	9750	9750	4
620	20230710	104600	24133930	9750	9750	9750	9750	0
621	20230710	104500	24133930	9750	9750	9750	9750	47
622	20230710	104400	23675680	9750	9750	9750	9750	4
623	20230710	104300	23636680	9750	9750	9750	9750	38
624	20230710	104200	23266180	9750	9750	9750	9750	0
625	20230710	104100	23266180	9750	9750	9750	9750	5
626	20230710	104000	23217430	9750	9750	9750	9750	35
627	20230710	103900	22876180	9750	9750	9750	9750	3
628	20230710	103800	22846930	9750	9750	9750	9750	6
629	20230710	103700	22788430	9750	9750	9750	9750	6
630	20230710	103600	22729930	9750	9750	9750	9750	3
631	20230710	103500	22700680	9750	9750	9750	9750	0
632	20230710	103400	22700680	9750	9750	9750	9750	0
633	20230710	103300	22700680	9750	9750	9750	9750	0
634	20230710	103200	22700680	9750	9750	9750	9750	4
635	20230710	103100	22661680	9750	9750	9750	9750	5
636	20230710	103000	22612930	9750	9760	9760	9750	7
637	20230710	102900	22544670	9760	9760	9760	9760	0
638	20230710	102800	22544670	9760	9750	9760	9750	9
639	20230710	102700	22456860	9750	9750	9750	9750	8
640	20230710	102600	22378860	9750	9750	9750	9750	11
641	20230710	102500	22271610	9760	9760	9760	9760	0
642	20230710	102400	22271610	9760	9760	9760	9760	10
643	20230710	102300	22174010	9760	9750	9760	9750	8
644	20230710	102200	22095960	9750	9750	9750	9750	10
645	20230710	102100	21998460	9750	9750	9750	9750	0
646	20230710	102000	21998460	9750	9750	9750	9750	4
647	20230710	101900	21959460	9750	9750	9750	9750	14
648	20230710	101800	21822960	9750	9750	9750	9750	3
649	20230710	101700	21793710	9750	9750	9750	9750	0
650	20230710	101600	21793710	9750	9750	9750	9750	0
651	20230710	101500	21793710	9750	9750	9750	9750	12
652	20230710	101400	21676710	9750	9750	9750	9750	3
653	20230710	101300	21647460	9750	9750	9750	9750	0
654	20230710	101200	21647460	9750	9750	9750	9750	0
655	20230710	101100	21647460	9750	9750	9750	9750	6
656	20230710	101000	21588960	9750	9750	9750	9750	1
657	20230710	100900	21579210	9760	9760	9760	9760	1569
658	20230710	100800	6265770	9750	9750	9750	9750	3
659	20230710	100700	6236520	9750	9760	9760	9750	30
660	20230710	100600	5943780	9750	9750	9750	9750	3
661	20230710	100500	5914530	9750	9750	9750	9750	0
662	20230710	100400	5914530	9750	9750	9750	9750	0
663	20230710	100300	5914530	9750	9750	9750	9750	6
664	20230710	100200	5856030	9750	9750	9750	9750	0
665	20230710	100100	5856030	9750	9750	9750	9750	0
666	20230710	100000	5856030	9750	9750	9750	9750	25
667	20230710	095900	5612280	9750	9750	9750	9750	0
668	20230710	095800	5612280	9750	9750	9750	9750	0
669	20230710	095700	5612280	9750	9750	9750	9750	0
670	20230710	095600	5612280	9750	9750	9750	9750	7
671	20230710	095500	5544030	9760	9760	9760	9760	1
672	20230710	095400	5534270	9760	9760	9760	9760	0
673	20230710	095300	5534270	9760	9760	9760	9760	422
674	20230710	095200	1415550	9760	9760	9760	9760	5
675	20230710	095100	1366750	9760	9760	9760	9760	3
676	20230710	095000	1337470	9760	9760	9760	9760	0
677	20230710	094900	1337470	9760	9760	9760	9760	0
678	20230710	094800	1337470	9760	9760	9760	9760	6
679	20230710	094700	1278910	9760	9760	9760	9760	3
680	20230710	094600	1249630	9760	9760	9760	9760	0
681	20230710	094500	1249630	9760	9760	9760	9760	6
682	20230710	094400	1191070	9770	9770	9770	9770	0
683	20230710	094300	1191070	9770	9770	9770	9770	0
684	20230710	094200	1191070	9770	9770	9770	9770	1
685	20230710	094100	1181300	9760	9760	9760	9760	6
686	20230710	094000	1122740	9760	9760	9760	9760	7
687	20230710	093900	1054420	9760	9760	9760	9760	6
688	20230710	093800	995860	9760	9760	9760	9760	7
689	20230710	093700	927540	9760	9760	9760	9760	18
690	20230710	093600	751860	9770	9770	9770	9770	0
691	20230710	093500	751860	9770	9770	9770	9770	0
692	20230710	093400	751860	9770	9770	9770	9770	2
693	20230710	093300	732320	9760	9760	9760	9760	15
694	20230710	093200	585920	9770	9770	9770	9770	0
695	20230710	093100	585920	9770	9770	9770	9770	1
696	20230710	093000	576150	9760	9760	9760	9760	11
697	20230710	092900	468790	9760	9760	9760	9760	4
698	20230710	092800	429750	9760	9760	9760	9760	0
699	20230710	092700	429750	9760	9760	9760	9760	0
700	20230710	092600	429750	9760	9760	9760	9760	0
701	20230710	092500	429750	9760	9760	9760	9760	0
702	20230710	092400	429750	9760	9760	9760	9760	0
703	20230710	092300	429750	9760	9760	9760	9760	11
704	20230710	092200	322390	9760	9760	9760	9760	0
705	20230710	092100	322390	9760	9760	9760	9760	0
706	20230710	092000	322390	9760	9760	9760	9760	6
707	20230710	091900	263830	9770	9770	9770	9770	0
708	20230710	091800	263830	9770	9770	9770	9770	0
709	20230710	091700	263830	9770	9770	9770	9770	3
710	20230710	091600	234520	9770	9770	9770	9770	6
711	20230710	091500	175900	9790	9790	9790	9790	0
712	20230710	091400	175900	9790	9790	9790	9790	0
713	20230710	091300	175900	9790	9790	9790	9790	0
714	20230710	091200	175900	9790	9790	9790	9790	0
715	20230710	091100	175900	9790	9790	9790	9790	0
716	20230710	091000	175900	9790	9790	9790	9790	1
717	20230710	090900	166110	9800	9800	9800	9800	0
718	20230710	090800	166110	9800	9800	9800	9800	0
719	20230710	090700	166110	9800	9800	9800	9800	0
720	20230710	090600	166110	9800	9800	9800	9800	0
721	20230710	090500	166110	9800	9800	9800	9800	0
722	20230710	090400	166110	9800	9800	9800	9800	0
723	20230710	090300	166110	9800	9800	9800	9800	0
724	20230710	090200	166110	9800	9770	9800	9770	6
725	20230710	090100	107430	9760	9770	9770	9760	5
726	20230710	090000	58620	9770	9770	9770	9770	6