KissMeData/448740/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	210700	102876780	9770	9770	9770	9770	2
3	20230712	210600	102876780	9770	9770	9770	9770	0
4	20230712	210500	102876780	9770	9770	9770	9770	0
5	20230712	210400	102876780	9770	9770	9770	9770	0
6	20230712	210300	102876780	9770	9770	9770	9770	0
7	20230712	210200	102876780	9770	9770	9770	9770	0
8	20230712	210100	102876780	9770	9770	9770	9770	0
9	20230712	210000	102876780	9770	9770	9770	9770	0
10	20230712	205900	102876780	9770	9770	9770	9770	0
11	20230712	205800	102876780	9770	9770	9770	9770	0
12	20230712	205700	102876780	9770	9770	9770	9770	0
13	20230712	205600	102876780	9770	9770	9770	9770	0
14	20230712	205500	102876780	9770	9770	9770	9770	0
15	20230712	205400	102876780	9770	9770	9770	9770	0
16	20230712	205300	102876780	9770	9770	9770	9770	0
17	20230712	205200	102876780	9770	9770	9770	9770	0
18	20230712	205100	102876780	9770	9770	9770	9770	0
19	20230712	205000	102876780	9770	9770	9770	9770	0
20	20230712	204900	102876780	9770	9770	9770	9770	0
21	20230712	204800	102876780	9770	9770	9770	9770	0
22	20230712	204700	102876780	9770	9770	9770	9770	0
23	20230712	204600	102876780	9770	9770	9770	9770	0
24	20230712	204500	102876780	9770	9770	9770	9770	0
25	20230712	204400	102876780	9770	9770	9770	9770	0
26	20230712	204300	102876780	9770	9770	9770	9770	0
27	20230712	204200	102876780	9770	9770	9770	9770	0
28	20230712	204100	102876780	9770	9770	9770	9770	0
29	20230712	204000	102876780	9770	9770	9770	9770	0
30	20230712	203900	102876780	9770	9770	9770	9770	0
31	20230712	203800	102876780	9770	9770	9770	9770	0
32	20230712	203700	102876780	9770	9770	9770	9770	2
33	20230712	203600	102876780	9770	9770	9770	9770	0
34	20230712	203500	102876780	9770	9770	9770	9770	0
35	20230712	203400	102876780	9770	9770	9770	9770	0
36	20230712	203300	102876780	9770	9770	9770	9770	0
37	20230712	203200	102876780	9770	9770	9770	9770	0
38	20230712	203100	102876780	9770	9770	9770	9770	0
39	20230712	203000	102876780	9770	9770	9770	9770	0
40	20230712	202900	102876780	9770	9770	9770	9770	0
41	20230712	202800	102876780	9770	9770	9770	9770	0
42	20230712	202700	102876780	9770	9770	9770	9770	0
43	20230712	202600	102876780	9770	9770	9770	9770	0
44	20230712	202500	102876780	9770	9770	9770	9770	0
45	20230712	202400	102876780	9770	9770	9770	9770	0
46	20230712	202300	102876780	9770	9770	9770	9770	0
47	20230712	202200	102876780	9770	9770	9770	9770	0
48	20230712	202100	102876780	9770	9770	9770	9770	0
49	20230712	202000	102876780	9770	9770	9770	9770	0
50	20230712	201900	102876780	9770	9770	9770	9770	0
51	20230712	201800	102876780	9770	9770	9770	9770	0
52	20230712	201700	102876780	9770	9770	9770	9770	0
53	20230712	201600	102876780	9770	9770	9770	9770	0
54	20230712	201500	102876780	9770	9770	9770	9770	0
55	20230712	201400	102876780	9770	9770	9770	9770	0
56	20230712	201300	102876780	9770	9770	9770	9770	0
57	20230712	201200	102876780	9770	9770	9770	9770	0
58	20230712	201100	102876780	9770	9770	9770	9770	0
59	20230712	201000	102876780	9770	9770	9770	9770	0
60	20230712	200900	102876780	9770	9770	9770	9770	0
61	20230712	200800	102876780	9770	9770	9770	9770	0
62	20230712	200700	102876780	9770	9770	9770	9770	2
63	20230712	200600	102876780	9770	9770	9770	9770	0
64	20230712	200500	102876780	9770	9770	9770	9770	0
65	20230712	200400	102876780	9770	9770	9770	9770	0
66	20230712	200300	102876780	9770	9770	9770	9770	0
67	20230712	200200	102876780	9770	9770	9770	9770	0
68	20230712	200100	102876780	9770	9770	9770	9770	0
69	20230712	200000	102876780	9770	9770	9770	9770	0
70	20230712	195900	102876780	9770	9770	9770	9770	0
71	20230712	195800	102876780	9770	9770	9770	9770	0
72	20230712	195700	102876780	9770	9770	9770	9770	0
73	20230712	195600	102876780	9770	9770	9770	9770	0
74	20230712	195500	102876780	9770	9770	9770	9770	0
75	20230712	195400	102876780	9770	9770	9770	9770	0
76	20230712	195300	102876780	9770	9770	9770	9770	0
77	20230712	195200	102876780	9770	9770	9770	9770	0
78	20230712	195100	102876780	9770	9770	9770	9770	0
79	20230712	195000	102876780	9770	9770	9770	9770	0
80	20230712	194900	102876780	9770	9770	9770	9770	0
81	20230712	194800	102876780	9770	9770	9770	9770	0
82	20230712	194700	102876780	9770	9770	9770	9770	0
83	20230712	194600	102876780	9770	9770	9770	9770	0
84	20230712	194500	102876780	9770	9770	9770	9770	0
85	20230712	194400	102876780	9770	9770	9770	9770	0
86	20230712	194300	102876780	9770	9770	9770	9770	0
87	20230712	194200	102876780	9770	9770	9770	9770	0
88	20230712	194100	102876780	9770	9770	9770	9770	0
89	20230712	194000	102876780	9770	9770	9770	9770	0
90	20230712	193900	102876780	9770	9770	9770	9770	0
91	20230712	193800	102876780	9770	9770	9770	9770	0
92	20230712	193700	102876780	9770	9770	9770	9770	2
93	20230712	193600	102876780	9770	9770	9770	9770	0
94	20230712	193500	102876780	9770	9770	9770	9770	0
95	20230712	193400	102876780	9770	9770	9770	9770	0
96	20230712	193300	102876780	9770	9770	9770	9770	0
97	20230712	193200	102876780	9770	9770	9770	9770	0
98	20230712	193100	102876780	9770	9770	9770	9770	0
99	20230712	193000	102876780	9770	9770	9770	9770	0
100	20230712	192900	102876780	9770	9770	9770	9770	0
101	20230712	192800	102876780	9770	9770	9770	9770	0
102	20230712	192700	102876780	9770	9770	9770	9770	0
103	20230712	192600	102876780	9770	9770	9770	9770	0
104	20230712	192500	102876780	9770	9770	9770	9770	0
105	20230712	192400	102876780	9770	9770	9770	9770	0
106	20230712	192300	102876780	9770	9770	9770	9770	0
107	20230712	192200	102876780	9770	9770	9770	9770	0
108	20230712	192100	102876780	9770	9770	9770	9770	0
109	20230712	192000	102876780	9770	9770	9770	9770	0
110	20230712	191900	102876780	9770	9770	9770	9770	0
111	20230712	191800	102876780	9770	9770	9770	9770	0
112	20230712	191700	102876780	9770	9770	9770	9770	0
113	20230712	191600	102876780	9770	9770	9770	9770	0
114	20230712	191500	102876780	9770	9770	9770	9770	0
115	20230712	191400	102876780	9770	9770	9770	9770	0
116	20230712	191300	102876780	9770	9770	9770	9770	0
117	20230712	191200	102876780	9770	9770	9770	9770	0
118	20230712	191100	102876780	9770	9770	9770	9770	0
119	20230712	191000	102876780	9770	9770	9770	9770	0
120	20230712	190900	102876780	9770	9770	9770	9770	0
121	20230712	190800	102876780	9770	9770	9770	9770	0
122	20230712	190700	102876780	9770	9770	9770	9770	2
123	20230712	190600	102876780	9770	9770	9770	9770	0
124	20230712	190500	102876780	9770	9770	9770	9770	0
125	20230712	190400	102876780	9770	9770	9770	9770	0
126	20230712	190300	102876780	9770	9770	9770	9770	0
127	20230712	190200	102876780	9770	9770	9770	9770	0
128	20230712	190100	102876780	9770	9770	9770	9770	0
129	20230712	190000	102876780	9770	9770	9770	9770	0
130	20230712	185900	102876780	9770	9770	9770	9770	0
131	20230712	185800	102876780	9770	9770	9770	9770	0
132	20230712	185700	102876780	9770	9770	9770	9770	0
133	20230712	185600	102876780	9770	9770	9770	9770	0
134	20230712	185500	102876780	9770	9770	9770	9770	0
135	20230712	185400	102876780	9770	9770	9770	9770	0
136	20230712	185300	102876780	9770	9770	9770	9770	0
137	20230712	185200	102876780	9770	9770	9770	9770	0
138	20230712	185100	102876780	9770	9770	9770	9770	0
139	20230712	185000	102876780	9770	9770	9770	9770	0
140	20230712	184900	102876780	9770	9770	9770	9770	0
141	20230712	184800	102876780	9770	9770	9770	9770	0
142	20230712	184700	102876780	9770	9770	9770	9770	0
143	20230712	184600	102876780	9770	9770	9770	9770	0
144	20230712	184500	102876780	9770	9770	9770	9770	0
145	20230712	184400	102876780	9770	9770	9770	9770	0
146	20230712	184300	102876780	9770	9770	9770	9770	0
147	20230712	184200	102876780	9770	9770	9770	9770	0
148	20230712	184100	102876780	9770	9770	9770	9770	0
149	20230712	184000	102876780	9770	9770	9770	9770	0
150	20230712	183900	102876780	9770	9770	9770	9770	0
151	20230712	183800	102876780	9770	9770	9770	9770	0
152	20230712	183700	102876780	9770	9770	9770	9770	2
153	20230712	183600	102876780	9770	9770	9770	9770	0
154	20230712	183500	102876780	9770	9770	9770	9770	0
155	20230712	183400	102876780	9770	9770	9770	9770	0
156	20230712	183300	102876780	9770	9770	9770	9770	0
157	20230712	183200	102876780	9770	9770	9770	9770	0
158	20230712	183100	102876780	9770	9770	9770	9770	0
159	20230712	183000	102876780	9770	9770	9770	9770	0
160	20230712	182900	102876780	9770	9770	9770	9770	0
161	20230712	182800	102876780	9770	9770	9770	9770	0
162	20230712	182700	102876780	9770	9770	9770	9770	0
163	20230712	182600	102876780	9770	9770	9770	9770	0
164	20230712	182500	102876780	9770	9770	9770	9770	0
165	20230712	182400	102876780	9770	9770	9770	9770	0
166	20230712	182300	102876780	9770	9770	9770	9770	0
167	20230712	182200	102876780	9770	9770	9770	9770	0
168	20230712	182100	102876780	9770	9770	9770	9770	0
169	20230712	182000	102876780	9770	9770	9770	9770	0
170	20230712	181900	102876780	9770	9770	9770	9770	0
171	20230712	181800	102876780	9770	9770	9770	9770	0
172	20230712	181700	102876780	9770	9770	9770	9770	0
173	20230712	181600	102876780	9770	9770	9770	9770	0
174	20230712	181500	102876780	9770	9770	9770	9770	0
175	20230712	181400	102876780	9770	9770	9770	9770	0
176	20230712	181300	102876780	9770	9770	9770	9770	0
177	20230712	181200	102876780	9770	9770	9770	9770	0
178	20230712	181100	102876780	9770	9770	9770	9770	0
179	20230712	181000	102876780	9770	9770	9770	9770	0
180	20230712	180900	102876780	9770	9770	9770	9770	0
181	20230712	180800	102876780	9770	9770	9770	9770	0
182	20230712	180700	102876780	9770	9770	9770	9770	2
183	20230712	180600	102876780	9770	9770	9770	9770	0
184	20230712	180500	102876780	9770	9770	9770	9770	0
185	20230712	180400	102876780	9770	9770	9770	9770	0
186	20230712	180300	102876780	9770	9770	9770	9770	0
187	20230712	180200	102876780	9770	9770	9770	9770	0
188	20230712	180100	102876780	9770	9770	9770	9770	0
189	20230712	180000	102876780	9770	9770	9770	9770	0
190	20230712	175900	102876780	9770	9770	9770	9770	0
191	20230712	175800	102876780	9770	9770	9770	9770	0
192	20230712	175700	102876780	9770	9770	9770	9770	0
193	20230712	175600	102876780	9770	9770	9770	9770	0
194	20230712	175500	102876780	9770	9770	9770	9770	0
195	20230712	175400	102876780	9770	9770	9770	9770	0
196	20230712	175300	102876780	9770	9770	9770	9770	0
197	20230712	175200	102876780	9770	9770	9770	9770	0
198	20230712	175100	102876780	9770	9770	9770	9770	0
199	20230712	175000	102876780	9770	9770	9770	9770	0
200	20230712	174900	102876780	9770	9770	9770	9770	0
201	20230712	174800	102876780	9770	9770	9770	9770	0
202	20230712	174700	102876780	9770	9770	9770	9770	0
203	20230712	174600	102876780	9770	9770	9770	9770	0
204	20230712	174500	102876780	9770	9770	9770	9770	0
205	20230712	174400	102876780	9770	9770	9770	9770	0
206	20230712	174300	102876780	9770	9770	9770	9770	0
207	20230712	174200	102876780	9770	9770	9770	9770	0
208	20230712	174100	102876780	9770	9770	9770	9770	0
209	20230712	174000	102876780	9770	9770	9770	9770	0
210	20230712	173900	102876780	9770	9770	9770	9770	0
211	20230712	173800	102876780	9770	9770	9770	9770	0
212	20230712	173700	102876780	9770	9770	9770	9770	2
213	20230712	173600	102876780	9770	9770	9770	9770	0
214	20230712	173500	102876780	9770	9770	9770	9770	0
215	20230712	173400	102876780	9770	9770	9770	9770	0
216	20230712	173300	102876780	9770	9770	9770	9770	0
217	20230712	173200	102876780	9770	9770	9770	9770	0
218	20230712	173100	102876780	9770	9770	9770	9770	0
219	20230712	173000	102876780	9770	9770	9770	9770	0
220	20230712	172900	102876780	9770	9770	9770	9770	0
221	20230712	172800	102876780	9770	9770	9770	9770	0
222	20230712	172700	102876780	9770	9770	9770	9770	0
223	20230712	172600	102876780	9770	9770	9770	9770	0
224	20230712	172500	102876780	9770	9770	9770	9770	0
225	20230712	172400	102876780	9770	9770	9770	9770	0
226	20230712	172300	102876780	9770	9770	9770	9770	0
227	20230712	172200	102876780	9770	9770	9770	9770	0
228	20230712	172100	102876780	9770	9770	9770	9770	0
229	20230712	172000	102876780	9770	9770	9770	9770	0
230	20230712	171900	102876780	9770	9770	9770	9770	0
231	20230712	171800	102876780	9770	9770	9770	9770	0
232	20230712	171700	102876780	9770	9770	9770	9770	0
233	20230712	171600	102876780	9770	9770	9770	9770	0
234	20230712	171500	102876780	9770	9770	9770	9770	0
235	20230712	171400	102876780	9770	9770	9770	9770	0
236	20230712	171300	102876780	9770	9770	9770	9770	0
237	20230712	171200	102876780	9770	9770	9770	9770	0
238	20230712	171100	102876780	9770	9770	9770	9770	0
239	20230712	171000	102876780	9770	9770	9770	9770	0
240	20230712	170900	102876780	9770	9770	9770	9770	0
241	20230712	170800	102876780	9770	9770	9770	9770	0
242	20230712	170700	102876780	9770	9770	9770	9770	2
243	20230712	170600	102876780	9770	9770	9770	9770	0
244	20230712	170500	102876780	9770	9770	9770	9770	0
245	20230712	170400	102876780	9770	9770	9770	9770	0
246	20230712	170300	102876780	9770	9770	9770	9770	0
247	20230712	170200	102876780	9770	9770	9770	9770	0
248	20230712	170100	102876780	9770	9770	9770	9770	0
249	20230712	170000	102876780	9770	9770	9770	9770	0
250	20230712	165900	102876780	9770	9770	9770	9770	0
251	20230712	165800	102876780	9770	9770	9770	9770	0
252	20230712	165700	102876780	9770	9770	9770	9770	0
253	20230712	165600	102876780	9770	9770	9770	9770	0
254	20230712	165500	102876780	9770	9770	9770	9770	0
255	20230712	165400	102876780	9770	9770	9770	9770	0
256	20230712	165300	102876780	9770	9770	9770	9770	0
257	20230712	165200	102876780	9770	9770	9770	9770	0
258	20230712	165100	102876780	9770	9770	9770	9770	0
259	20230712	165000	102876780	9770	9770	9770	9770	0
260	20230712	164900	102876780	9770	9770	9770	9770	0
261	20230712	164800	102876780	9770	9770	9770	9770	0
262	20230712	164700	102876780	9770	9770	9770	9770	0
263	20230712	164600	102876780	9770	9770	9770	9770	0
264	20230712	164500	102876780	9770	9770	9770	9770	0
265	20230712	164400	102876780	9770	9770	9770	9770	0
266	20230712	164300	102876780	9770	9770	9770	9770	0
267	20230712	164200	102876780	9770	9770	9770	9770	0
268	20230712	164100	102876780	9770	9770	9770	9770	0
269	20230712	164000	102876780	9770	9770	9770	9770	0
270	20230712	163900	102876780	9770	9770	9770	9770	0
271	20230712	163800	102876780	9770	9770	9770	9770	0
272	20230712	163700	102876780	9770	9770	9770	9770	2
273	20230712	163600	102876780	9770	9770	9770	9770	0
274	20230712	163500	102876780	9770	9770	9770	9770	0
275	20230712	163400	102876780	9770	9770	9770	9770	0
276	20230712	163300	102876780	9770	9770	9770	9770	0
277	20230712	163200	102876780	9770	9770	9770	9770	0
278	20230712	163100	102876780	9770	9770	9770	9770	0
279	20230712	163000	102876780	9770	9770	9770	9770	0
280	20230712	162900	102876780	9770	9770	9770	9770	0
281	20230712	162800	102876780	9770	9770	9770	9770	0
282	20230712	162700	102876780	9770	9770	9770	9770	0
283	20230712	162600	102876780	9770	9770	9770	9770	0
284	20230712	162500	102876780	9770	9770	9770	9770	0
285	20230712	162400	102876780	9770	9770	9770	9770	0
286	20230712	162300	102876780	9770	9770	9770	9770	0
287	20230712	162200	102876780	9770	9770	9770	9770	0
288	20230712	162100	102876780	9770	9770	9770	9770	0
289	20230712	162000	102876780	9770	9770	9770	9770	0
290	20230712	161900	102876780	9770	9770	9770	9770	0
291	20230712	161800	102876780	9770	9770	9770	9770	0
292	20230712	161700	102876780	9770	9770	9770	9770	0
293	20230712	161600	102876780	9770	9770	9770	9770	0
294	20230712	161500	102876780	9770	9770	9770	9770	0
295	20230712	161400	102876780	9770	9770	9770	9770	0
296	20230712	161300	102876780	9770	9770	9770	9770	0
297	20230712	161200	102876780	9770	9770	9770	9770	0
298	20230712	161100	102876780	9770	9770	9770	9770	0
299	20230712	161000	102876780	9770	9770	9770	9770	0
300	20230712	160900	102876780	9770	9770	9770	9770	0
301	20230712	160800	102876780	9770	9770	9770	9770	0
302	20230712	160700	102876780	9770	9770	9770	9770	2
303	20230712	160600	102876780	9770	9770	9770	9770	0
304	20230712	160500	102876780	9770	9770	9770	9770	0
305	20230712	160400	102876780	9770	9770	9770	9770	0
306	20230712	160300	102876780	9770	9770	9770	9770	0
307	20230712	160200	102876780	9770	9770	9770	9770	0
308	20230712	160100	102876780	9770	9770	9770	9770	0
309	20230712	160000	102876780	9770	9770	9770	9770	0
310	20230712	155900	102876780	9770	9770	9770	9770	0
311	20230712	155800	102876780	9770	9770	9770	9770	0
312	20230712	155700	102876780	9770	9770	9770	9770	0
313	20230712	155600	102876780	9770	9770	9770	9770	0
314	20230712	155500	102876780	9770	9770	9770	9770	0
315	20230712	155400	102876780	9770	9770	9770	9770	0
316	20230712	155300	102876780	9770	9770	9770	9770	0
317	20230712	155200	102876780	9770	9770	9770	9770	0
318	20230712	155100	102876780	9770	9770	9770	9770	0
319	20230712	155000	102876780	9770	9770	9770	9770	0
320	20230712	154900	102876780	9770	9770	9770	9770	0
321	20230712	154800	102876780	9770	9770	9770	9770	0
322	20230712	154700	102876780	9770	9770	9770	9770	0
323	20230712	154600	102876780	9770	9770	9770	9770	0
324	20230712	154500	102876780	9770	9770	9770	9770	0
325	20230712	154400	102876780	9770	9770	9770	9770	0
326	20230712	154300	102876780	9770	9770	9770	9770	0
327	20230712	154200	102876780	9770	9770	9770	9770	0
328	20230712	154100	102876780	9770	9770	9770	9770	0
329	20230712	154000	102876780	9770	9770	9770	9770	0
330	20230712	153900	102876780	9770	9770	9770	9770	0
331	20230712	153800	102876780	9770	9770	9770	9770	0
332	20230712	153700	102876780	9770	9770	9770	9770	2
333	20230712	153600	102876780	9770	9770	9770	9770	0
334	20230712	153500	102876780	9770	9770	9770	9770	0
335	20230712	153400	102876780	9770	9770	9770	9770	0
336	20230712	153300	102876780	9770	9770	9770	9770	0
337	20230712	153200	102876780	9770	9770	9770	9770	0
338	20230712	153100	102876780	9770	9770	9770	9770	0
339	20230712	153000	102876780	9770	9770	9770	9770	2
340	20230712	152900	102857240	9770	9770	9770	9770	0
341	20230712	152800	102857240	9770	9770	9770	9770	0
342	20230712	152700	102857240	9770	9770	9770	9770	0
343	20230712	152600	102857240	9770	9770	9770	9770	0
344	20230712	152500	102857240	9770	9770	9770	9770	0
345	20230712	152400	102857240	9770	9770	9770	9770	0
346	20230712	152300	102857240	9770	9770	9770	9770	0
347	20230712	152200	102857240	9770	9770	9770	9770	0
348	20230712	152100	102857240	9770	9770	9770	9770	0
349	20230712	152000	102857240	9770	9770	9770	9770	0
350	20230712	151900	102857240	9770	9770	9770	9770	0
351	20230712	151800	102857240	9770	9750	9770	9750	59
352	20230712	151700	102281950	9770	9750	9770	9750	51
353	20230712	151600	101784660	9750	9750	9750	9750	61
354	20230712	151500	101189910	9750	9750	9750	9750	105
355	20230712	151400	100166160	9750	9750	9760	9750	88
356	20230712	151300	99308130	9750	9760	9760	9750	46
357	20230712	151200	98859580	9750	9750	9760	9750	33
358	20230712	151100	98537810	9750	9740	9750	9740	298
359	20230712	151000	95632460	9750	9740	9750	9740	90
360	20230712	150900	94755850	9750	9740	9750	9740	16
361	20230712	150800	94600000	9740	9740	9740	9740	105
362	20230712	150700	93577300	9740	9740	9750	9740	77
363	20230712	150600	92827300	9740	9740	9750	9740	60
364	20230712	150500	92242880	9750	9740	9750	9740	61
365	20230712	150400	91648730	9740	9740	9740	9740	60
366	20230712	150300	91064330	9740	9740	9740	9740	94
367	20230712	150200	90148770	9750	9740	9750	9740	59
368	20230712	150100	89574100	9740	9740	9740	9740	60
369	20230712	150000	88989700	9740	9740	9740	9740	61
370	20230712	145900	88395560	9740	9740	9740	9740	133
371	20230712	145800	87100140	9740	9750	9750	9740	32
372	20230712	145700	86788300	9750	9750	9750	9750	61
373	20230712	145600	86193550	9750	9750	9750	9750	61
374	20230712	145500	85598800	9750	9750	9750	9750	102
375	20230712	145400	84604300	9750	9740	9750	9740	63
376	20230712	145300	83990360	9740	9740	9740	9740	61
377	20230712	145200	83396220	9740	9740	9740	9740	73
378	20230712	145100	82685200	9740	9740	9740	9740	11
379	20230712	145000	82578060	9740	9740	9740	9740	29
380	20230712	144900	82295600	9750	9750	9750	9750	0
381	20230712	144800	82295600	9750	9750	9750	9750	0
382	20230712	144700	82295600	9750	9750	9750	9750	10
383	20230712	144600	82198100	9750	9750	9750	9750	28
384	20230712	144500	81925100	9750	9750	9750	9750	0
385	20230712	144400	81925100	9750	9750	9750	9750	0
386	20230712	144300	81925100	9750	9750	9750	9750	41
387	20230712	144200	81525350	9750	9750	9750	9750	0
388	20230712	144100	81525350	9750	9750	9750	9750	0
389	20230712	144000	81525350	9750	9750	9750	9750	39
390	20230712	143900	81145100	9750	9750	9750	9750	0
391	20230712	143800	81145100	9750	9750	9750	9750	0
392	20230712	143700	81145100	9750	9750	9750	9750	29
393	20230712	143600	80862350	9750	9750	9750	9750	24
394	20230712	143500	80628350	9750	9750	9750	9750	1
395	20230712	143400	80618600	9750	9750	9750	9750	0
396	20230712	143300	80618600	9750	9750	9750	9750	28
397	20230712	143200	80345600	9750	9750	9750	9750	22
398	20230712	143100	80131100	9750	9750	9750	9750	0
399	20230712	143000	80131100	9750	9750	9750	9750	29
400	20230712	142900	79848350	9750	9750	9750	9750	4
401	20230712	142800	79809350	9750	9750	9750	9750	51
402	20230712	142700	79312100	9760	9760	9760	9760	0
403	20230712	142600	79312100	9760	9760	9760	9760	34
404	20230712	142500	78980260	9760	9760	9760	9750	8
405	20230712	142400	78902240	9750	9750	9750	9750	29
406	20230712	142300	78619490	9750	9750	9750	9750	0
407	20230712	142200	78619490	9750	9750	9750	9750	0
408	20230712	142100	78619490	9750	9750	9750	9750	41
409	20230712	142000	78219740	9750	9750	9750	9750	5
410	20230712	141900	78170990	9750	9750	9750	9750	52
411	20230712	141800	77663990	9750	9750	9750	9750	28
412	20230712	141700	77390990	9750	9750	9750	9750	2
413	20230712	141600	77371490	9760	9760	9760	9760	0
414	20230712	141500	77371490	9760	9740	9760	9740	30
415	20230712	141400	77079270	9740	9740	9740	9740	0
416	20230712	141300	77079270	9740	9740	9740	9740	41
417	20230712	141200	76679930	9760	9760	9760	9760	0
418	20230712	141100	76679930	9760	9760	9760	9760	0
419	20230712	141000	76679930	9760	9760	9760	9760	7
420	20230712	140900	76611610	9740	9740	9740	9740	11
421	20230712	140800	76504470	9740	9740	9740	9740	41
422	20230712	140700	76105130	9740	9740	9740	9740	0
423	20230712	140600	76105130	9740	9740	9740	9740	12
424	20230712	140500	75988250	9740	9740	9740	9740	30
425	20230712	140400	75696050	9740	9740	9740	9740	0
426	20230712	140300	75696050	9740	9740	9740	9740	0
427	20230712	140200	75696050	9740	9750	9750	9740	41
428	20230712	140100	75296510	9740	9740	9740	9740	0
429	20230712	140000	75296510	9740	9740	9740	9740	0
430	20230712	135900	75296510	9740	9740	9740	9740	29
431	20230712	135800	75014050	9740	9740	9740	9740	12
432	20230712	135700	74897170	9740	9740	9740	9740	3
433	20230712	135600	74867950	9740	9740	9740	9740	28
434	20230712	135500	74595230	9750	9750	9750	9750	577
435	20230712	135400	68969480	9750	9750	9750	9750	11
436	20230712	135300	68862230	9750	9750	9750	9750	0
437	20230712	135200	68862230	9750	9750	9750	9750	28
438	20230712	135100	68589230	9750	9750	9750	9750	0
439	20230712	135000	68589230	9750	9750	9750	9750	12
440	20230712	134900	68472230	9750	9750	9750	9750	29
441	20230712	134800	68189480	9750	9750	9750	9750	0
442	20230712	134700	68189480	9750	9750	9750	9750	12
443	20230712	134600	68072480	9750	9750	9750	9750	29
444	20230712	134500	67789730	9750	9750	9750	9750	800
445	20230712	134400	59989730	9750	9750	9750	9750	3
446	20230712	134300	59960480	9750	9750	9750	9750	39
447	20230712	134200	59580230	9750	9750	9750	9750	3
448	20230712	134100	59550980	9750	9750	9750	9750	0
449	20230712	134000	59550980	9750	9750	9750	9750	31
450	20230712	133900	59248730	9750	9750	9750	9750	12
451	20230712	133800	59131730	9750	9750	9750	9750	0
452	20230712	133700	59131730	9750	9750	9750	9750	75
453	20230712	133600	58400480	9750	9750	9750	9750	0
454	20230712	133500	58400480	9750	9750	9750	9750	11
455	20230712	133400	58293230	9750	9750	9750	9750	28
456	20230712	133300	58020230	9750	9750	9750	9750	0
457	20230712	133200	58020230	9750	9750	9750	9750	12
458	20230712	133100	57903230	9750	9750	9750	9750	3
459	20230712	133000	57873980	9750	9750	9750	9750	31
460	20230712	132900	57571730	9750	9750	9750	9750	0
461	20230712	132800	57571730	9750	9750	9750	9750	82
462	20230712	132700	56772230	9750	9750	9750	9750	29
463	20230712	132600	56489480	9750	9750	9750	9750	0
464	20230712	132500	56489480	9750	9750	9750	9750	0
465	20230712	132400	56489480	9750	9750	9750	9750	40
466	20230712	132300	56099480	9750	9750	9750	9750	0
467	20230712	132200	56099480	9750	9750	9750	9750	0
468	20230712	132100	56099480	9750	9750	9750	9750	28
469	20230712	132000	55826480	9750	9750	9750	9750	11
470	20230712	131900	55719230	9750	9750	9750	9750	0
471	20230712	131800	55719230	9750	9750	9750	9750	31
472	20230712	131700	55416980	9750	9750	9750	9750	0
473	20230712	131600	55416980	9750	9750	9750	9750	12
474	20230712	131500	55299980	9750	9750	9750	9750	29
475	20230712	131400	55017230	9750	9750	9750	9750	0
476	20230712	131300	55017230	9750	9750	9750	9750	13
477	20230712	131200	54890480	9750	9750	9750	9750	29
478	20230712	131100	54607730	9750	9750	9750	9750	0
479	20230712	131000	54607730	9750	9750	9750	9750	0
480	20230712	130900	54607730	9750	9750	9750	9750	11
481	20230712	130800	54500480	9750	9750	9750	9750	28
482	20230712	130700	54227480	9750	9750	9750	9750	0
483	20230712	130600	54227480	9750	9750	9750	9750	0
484	20230712	130500	54227480	9750	9750	9750	9750	40
485	20230712	130400	53837480	9750	9750	9750	9750	0
486	20230712	130300	53837480	9750	9750	9750	9750	0
487	20230712	130200	53837480	9750	9750	9750	9750	28
488	20230712	130100	53564480	9750	9750	9750	9750	11
489	20230712	130000	53457230	9750	9750	9750	9750	0
490	20230712	125900	53457230	9750	9750	9750	9750	29
491	20230712	125800	53174480	9750	9750	9750	9750	12
492	20230712	125700	53057480	9750	9750	9750	9750	0
493	20230712	125600	53057480	9750	9760	9760	9750	29
494	20230712	125500	52774650	9760	9760	9760	9760	0
495	20230712	125400	52774650	9760	9760	9760	9760	12
496	20230712	125300	52657530	9760	9760	9760	9760	29
497	20230712	125200	52374490	9750	9750	9750	9750	3
498	20230712	125100	52345240	9750	9750	9750	9750	10
499	20230712	125000	52247740	9750	9750	9750	9750	12
500	20230712	124900	52130740	9750	9750	9750	9750	28
501	20230712	124800	51857740	9750	9750	9750	9750	0
502	20230712	124700	51857740	9750	9750	9750	9750	0
503	20230712	124600	51857740	9750	9750	9750	9750	40
504	20230712	124500	51467740	9750	9750	9750	9750	0
505	20230712	124400	51467740	9750	9750	9750	9750	0
506	20230712	124300	51467740	9750	9750	9750	9750	29
507	20230712	124200	51184990	9750	9750	9750	9750	12
508	20230712	124100	51067990	9750	9750	9750	9750	17
509	20230712	124000	50902240	9760	9760	9760	9760	12
510	20230712	123900	50785120	9760	9760	9760	9760	1011
511	20230712	123800	40917760	9760	9760	9760	9760	7
512	20230712	123700	40849440	9750	9750	9750	9750	29
513	20230712	123600	40566690	9750	9750	9750	9750	0
514	20230712	123500	40566690	9750	9750	9750	9750	12
515	20230712	123400	40449690	9750	9750	9750	9750	29
516	20230712	123300	40166940	9750	9750	9750	9750	0
517	20230712	123200	40166940	9750	9750	9750	9750	0
518	20230712	123100	40166940	9750	9750	9750	9750	40
519	20230712	123000	39776940	9750	9750	9750	9750	0
520	20230712	122900	39776940	9750	9750	9750	9750	0
521	20230712	122800	39776940	9750	9750	9750	9750	0
522	20230712	122700	39776940	9750	9750	9750	9750	41
523	20230712	122600	39377190	9750	9750	9750	9750	0
524	20230712	122500	39377190	9750	9750	9750	9750	0
525	20230712	122400	39377190	9750	9750	9750	9750	28
526	20230712	122300	39104190	9750	9750	9750	9750	11
527	20230712	122200	38996940	9750	9760	9760	9750	23
528	20230712	122100	38772680	9770	9770	9770	9770	5
529	20230712	122000	38723830	9770	9770	9770	9770	97
530	20230712	121900	37776140	9770	9770	9770	9770	6
531	20230712	121800	37717520	9750	9750	9750	9750	29
532	20230712	121700	37434770	9750	9750	9750	9750	0
533	20230712	121600	37434770	9750	9750	9750	9750	11
534	20230712	121500	37327520	9750	9760	9760	9750	35
535	20230712	121400	36986170	9750	9750	9750	9750	0
536	20230712	121300	36986170	9750	9750	9750	9750	0
537	20230712	121200	36986170	9750	9750	9750	9750	52
538	20230712	121100	36479170	9750	9750	9750	9750	0
539	20230712	121000	36479170	9750	9750	9750	9750	0
540	20230712	120900	36479170	9750	9750	9750	9750	28
541	20230712	120800	36206170	9750	9750	9750	9750	12
542	20230712	120700	36089170	9750	9750	9750	9750	0
543	20230712	120600	36089170	9750	9750	9750	9750	3
544	20230712	120500	36059920	9750	9750	9750	9750	40
545	20230712	120400	35669920	9750	9750	9750	9750	0
546	20230712	120300	35669920	9750	9750	9750	9750	9
547	20230712	120200	35582170	9750	9750	9750	9750	31
548	20230712	120100	35279920	9760	9760	9760	9760	0
549	20230712	120000	35279920	9760	9760	9760	9760	0
550	20230712	115900	35279920	9760	9750	9760	9750	30
551	20230712	115800	34987410	9750	9750	9750	9750	0
552	20230712	115700	34987410	9750	9750	9750	9750	12
553	20230712	115600	34870410	9750	9750	9750	9750	29
554	20230712	115500	34587660	9750	9750	9750	9750	0
555	20230712	115400	34587660	9750	9750	9750	9750	0
556	20230712	115300	34587660	9750	9750	9750	9750	40
557	20230712	115200	34197660	9750	9750	9750	9750	0
558	20230712	115100	34197660	9750	9750	9750	9750	0
559	20230712	115000	34197660	9750	9750	9750	9750	28
560	20230712	114900	33924660	9750	9750	9750	9750	12
561	20230712	114800	33807660	9750	9750	9750	9750	3
562	20230712	114700	33778410	9750	9750	9750	9750	29
563	20230712	114600	33495660	9750	9750	9750	9750	15
564	20230712	114500	33349410	9750	9750	9750	9750	0
565	20230712	114400	33349410	9750	9750	9750	9750	0
566	20230712	114300	33349410	9750	9750	9750	9750	29
567	20230712	114200	33066660	9750	9750	9750	9750	11
568	20230712	114100	32959410	9750	9750	9750	9750	0
569	20230712	114000	32959410	9750	9750	9750	9750	28
570	20230712	113900	32686410	9750	9750	9750	9750	0
571	20230712	113800	32686410	9750	9750	9750	9750	12
572	20230712	113700	32569410	9750	9750	9750	9750	29
573	20230712	113600	32286660	9750	9750	9750	9750	0
574	20230712	113500	32286660	9750	9750	9750	9750	0
575	20230712	113400	32286660	9750	9760	9760	9750	40
576	20230712	113300	31896650	9750	9750	9750	9750	49
577	20230712	113200	31418900	9760	9760	9760	9760	1
578	20230712	113100	31409140	9760	9760	9760	9760	289
579	20230712	113000	28588500	9760	9760	9760	9760	0
580	20230712	112900	28588500	9760	9760	9760	9760	0
581	20230712	112800	28588500	9760	9760	9760	9760	28
582	20230712	112700	28315220	9760	9760	9760	9760	15
583	20230712	112600	28168820	9760	9760	9760	9760	0
584	20230712	112500	28168820	9760	9760	9760	9760	31
585	20230712	112400	27866260	9760	9760	9760	9760	0
586	20230712	112300	27866260	9760	9760	9760	9760	15
587	20230712	112200	27719860	9760	9760	9760	9760	5
588	20230712	112100	27671060	9760	9760	9760	9760	49
589	20230712	112000	27192820	9760	9760	9760	9760	50
590	20230712	111900	26704820	9760	9760	9760	9760	11
591	20230712	111800	26597460	9760	9760	9760	9760	32
592	20230712	111700	26285140	9760	9760	9760	9760	0
593	20230712	111600	26285140	9760	9760	9760	9760	0
594	20230712	111500	26285140	9760	9760	9760	9760	41
595	20230712	111400	25884980	9760	9760	9760	9760	0
596	20230712	111300	25884980	9760	9760	9760	9760	0
597	20230712	111200	25884980	9760	9760	9760	9760	40
598	20230712	111100	25494580	9760	9760	9760	9760	0
599	20230712	111000	25494580	9760	9760	9760	9760	0
600	20230712	110900	25494580	9760	9760	9760	9760	29
601	20230712	110800	25211540	9760	9760	9760	9760	11
602	20230712	110700	25104180	9760	9760	9760	9760	0
603	20230712	110600	25104180	9760	9760	9760	9760	28
604	20230712	110500	24830900	9760	9760	9760	9760	0
605	20230712	110400	24830900	9760	9760	9760	9760	12
606	20230712	110300	24713780	9760	9760	9760	9760	29
607	20230712	110200	24430740	9760	9760	9760	9760	0
608	20230712	110100	24430740	9760	9760	9760	9760	227
609	20230712	110000	22215220	9760	9760	9760	9760	53
610	20230712	105900	21697940	9760	9760	9760	9760	0
611	20230712	105800	21697940	9760	9760	9760	9760	0
612	20230712	105700	21697940	9760	9760	9760	9760	11
613	20230712	105600	21590580	9760	9760	9760	9760	29
614	20230712	105500	21307540	9760	9760	9760	9760	0
615	20230712	105400	21307540	9760	9760	9760	9760	0
616	20230712	105300	21307540	9760	9760	9760	9760	40
617	20230712	105200	20917140	9760	9760	9760	9760	0
618	20230712	105100	20917140	9760	9760	9760	9760	33
619	20230712	105000	20595060	9770	9770	9770	9770	0
620	20230712	104900	20595060	9770	9770	9770	9770	0
621	20230712	104800	20595060	9770	9770	9770	9770	29
622	20230712	104700	20311730	9760	9760	9760	9760	28
623	20230712	104600	20038450	9760	9760	9760	9760	0
624	20230712	104500	20038450	9760	9760	9760	9760	22
625	20230712	104400	19823730	9760	9760	9760	9760	29
626	20230712	104300	19540690	9760	9760	9760	9760	0
627	20230712	104200	19540690	9760	9760	9760	9760	0
628	20230712	104100	19540690	9760	9760	9760	9760	41
629	20230712	104000	19140530	9760	9760	9760	9760	0
630	20230712	103900	19140530	9760	9760	9760	9760	3
631	20230712	103800	19111250	9760	9760	9760	9760	52
632	20230712	103700	18603730	9760	9760	9760	9760	3
633	20230712	103600	18574450	9760	9760	9760	9760	0
634	20230712	103500	18574450	9760	9760	9760	9760	28
635	20230712	103400	18301170	9770	9770	9770	9770	0
636	20230712	103300	18301170	9770	9770	9770	9770	0
637	20230712	103200	18301170	9770	9770	9770	9770	0
638	20230712	103100	18301170	9770	9760	9770	9760	30
639	20230712	103000	18008360	9760	9760	9760	9760	12
640	20230712	102900	17891240	9760	9760	9760	9760	3
641	20230712	102800	17861960	9760	9760	9760	9760	28
642	20230712	102700	17588680	9760	9760	9760	9760	4
643	20230712	102600	17549640	9770	9760	9770	9760	5
644	20230712	102500	17500830	9760	9760	9760	9760	29
645	20230712	102400	17217790	9760	9760	9760	9760	0
646	20230712	102300	17217790	9760	9760	9760	9760	11
647	20230712	102200	17110430	9760	9760	9760	9760	329
648	20230712	102100	13899390	9760	9760	9760	9760	0
649	20230712	102000	13899390	9760	9760	9760	9760	3
650	20230712	101900	13870110	9760	9760	9760	9760	52
651	20230712	101800	13362590	9760	9760	9760	9760	0
652	20230712	101700	13362590	9760	9760	9760	9760	0
653	20230712	101600	13362590	9760	9760	9760	9760	28
654	20230712	101500	13089310	9760	9760	9760	9760	15
655	20230712	101400	12942910	9760	9760	9760	9760	0
656	20230712	101300	12942910	9760	9760	9760	9760	31
657	20230712	101200	12640350	9760	9760	9760	9760	0
658	20230712	101100	12640350	9760	9760	9760	9760	22
659	20230712	101000	12425630	9760	9760	9760	9760	1
660	20230712	100900	12415870	9760	9760	9760	9760	40
661	20230712	100800	12025470	9760	9760	9760	9760	12
662	20230712	100700	11908350	9770	9770	9770	9770	1
663	20230712	100600	11898580	9760	9760	9760	9760	30
664	20230712	100500	11605780	9760	9760	9760	9760	1
665	20230712	100400	11596020	9760	9760	9760	9760	12
666	20230712	100300	11478900	9760	9760	9760	9760	0
667	20230712	100200	11478900	9760	9760	9760	9760	0
668	20230712	100100	11478900	9760	9760	9760	9760	0
669	20230712	100000	11478900	9760	9760	9760	9760	9
670	20230712	095900	11391060	9770	9770	9770	9770	0
671	20230712	095800	11391060	9770	9770	9770	9770	0
672	20230712	095700	11391060	9770	9770	9770	9770	0
673	20230712	095600	11391060	9770	9770	9770	9770	0
674	20230712	095500	11391060	9770	9770	9770	9770	0
675	20230712	095400	11391060	9770	9770	9770	9770	2
676	20230712	095300	11371520	9760	9760	9760	9760	3
677	20230712	095200	11342240	9760	9760	9760	9760	24
678	20230712	095100	11108000	9760	9760	9760	9760	0
679	20230712	095000	11108000	9760	9760	9760	9760	0
680	20230712	094900	11108000	9760	9760	9760	9760	11
681	20230712	094800	11000640	9770	9770	9770	9770	107
682	20230712	094700	9955250	9770	9770	9770	9770	0
683	20230712	094600	9955250	9770	9770	9770	9770	0
684	20230712	094500	9955250	9770	9770	9770	9770	24
685	20230712	094400	9720770	9770	9770	9770	9770	702
686	20230712	094300	2862230	9770	9770	9770	9770	0
687	20230712	094200	2862230	9770	9770	9770	9770	0
688	20230712	094100	2862230	9770	9770	9770	9770	12
689	20230712	094000	2744990	9780	9780	9780	9780	0
690	20230712	093900	2744990	9780	9780	9780	9780	10
691	20230712	093800	2647190	9780	9780	9780	9780	0
692	20230712	093700	2647190	9780	9780	9780	9780	0
693	20230712	093600	2647190	9780	9780	9780	9780	1
694	20230712	093500	2637410	9780	9780	9780	9780	0
695	20230712	093400	2637410	9780	9780	9780	9780	0
696	20230712	093300	2637410	9780	9780	9780	9780	0
697	20230712	093200	2637410	9780	9780	9780	9780	2
698	20230712	093100	2617850	9770	9770	9770	9770	0
699	20230712	093000	2617850	9770	9770	9770	9770	3
700	20230712	092900	2588540	9780	9780	9780	9780	0
701	20230712	092800	2588540	9780	9780	9780	9780	1
702	20230712	092700	2578760	9770	9770	9770	9770	5
703	20230712	092600	2529910	9770	9770	9770	9770	12
704	20230712	092500	2412670	9770	9770	9770	9770	0
705	20230712	092400	2412670	9770	9770	9770	9770	0
706	20230712	092300	2412670	9770	9770	9770	9770	0
707	20230712	092200	2412670	9770	9770	9770	9770	11
708	20230712	092100	2305200	9770	9770	9770	9770	0
709	20230712	092000	2305200	9770	9770	9770	9770	4
710	20230712	091900	2266120	9770	9770	9770	9770	12
711	20230712	091800	2148880	9770	9770	9770	9770	0
712	20230712	091700	2148880	9770	9770	9770	9770	0
713	20230712	091600	2148880	9770	9770	9770	9770	0
714	20230712	091500	2148880	9770	9770	9770	9770	11
715	20230712	091400	2041410	9770	9770	9770	9770	0
716	20230712	091300	2041410	9770	9770	9770	9770	0
717	20230712	091200	2041410	9770	9770	9770	9770	0
718	20230712	091100	2041410	9770	9770	9770	9770	24
719	20230712	091000	1806930	9770	9770	9770	9770	157
720	20230712	090900	273040	9770	9770	9770	9770	0
721	20230712	090800	273040	9770	9770	9770	9770	0
722	20230712	090700	273040	9770	9770	9770	9770	2
723	20230712	090600	253500	9750	9750	9750	9750	0
724	20230712	090500	253500	9750	9750	9750	9750	0
725	20230712	090400	253500	9750	9750	9750	9750	0
726	20230712	090300	253500	9750	9750	9750	9750	12
727	20230712	090200	136500	9750	9750	9750	9750	3
728	20230712	090100	107250	9750	9750	9750	9750	0
729	20230712	090000	107250	9750	9750	9750	9750	11