KissMeData/448740/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	211000	244612920	9760	9760	9760	9760	1
3	20230714	210900	244612920	9760	9760	9760	9760	0
4	20230714	210800	244612920	9760	9760	9760	9760	0
5	20230714	210700	244612920	9760	9760	9760	9760	0
6	20230714	210600	244612920	9760	9760	9760	9760	0
7	20230714	210500	244612920	9760	9760	9760	9760	0
8	20230714	210400	244612920	9760	9760	9760	9760	0
9	20230714	210300	244612920	9760	9760	9760	9760	0
10	20230714	210200	244612920	9760	9760	9760	9760	0
11	20230714	210100	244612920	9760	9760	9760	9760	0
12	20230714	210000	244612920	9760	9760	9760	9760	0
13	20230714	205900	244612920	9760	9760	9760	9760	0
14	20230714	205800	244612920	9760	9760	9760	9760	0
15	20230714	205700	244612920	9760	9760	9760	9760	0
16	20230714	205600	244612920	9760	9760	9760	9760	0
17	20230714	205500	244612920	9760	9760	9760	9760	0
18	20230714	205400	244612920	9760	9760	9760	9760	0
19	20230714	205300	244612920	9760	9760	9760	9760	0
20	20230714	205200	244612920	9760	9760	9760	9760	0
21	20230714	205100	244612920	9760	9760	9760	9760	0
22	20230714	205000	244612920	9760	9760	9760	9760	0
23	20230714	204900	244612920	9760	9760	9760	9760	0
24	20230714	204800	244612920	9760	9760	9760	9760	0
25	20230714	204700	244612920	9760	9760	9760	9760	0
26	20230714	204600	244612920	9760	9760	9760	9760	0
27	20230714	204500	244612920	9760	9760	9760	9760	0
28	20230714	204400	244612920	9760	9760	9760	9760	0
29	20230714	204300	244612920	9760	9760	9760	9760	0
30	20230714	204200	244612920	9760	9760	9760	9760	0
31	20230714	204100	244612920	9760	9760	9760	9760	0
32	20230714	204000	244612920	9760	9760	9760	9760	1
33	20230714	203900	244612920	9760	9760	9760	9760	0
34	20230714	203800	244612920	9760	9760	9760	9760	0
35	20230714	203700	244612920	9760	9760	9760	9760	0
36	20230714	203600	244612920	9760	9760	9760	9760	0
37	20230714	203500	244612920	9760	9760	9760	9760	0
38	20230714	203400	244612920	9760	9760	9760	9760	0
39	20230714	203300	244612920	9760	9760	9760	9760	0
40	20230714	203200	244612920	9760	9760	9760	9760	0
41	20230714	203100	244612920	9760	9760	9760	9760	0
42	20230714	203000	244612920	9760	9760	9760	9760	0
43	20230714	202900	244612920	9760	9760	9760	9760	0
44	20230714	202800	244612920	9760	9760	9760	9760	0
45	20230714	202700	244612920	9760	9760	9760	9760	0
46	20230714	202600	244612920	9760	9760	9760	9760	0
47	20230714	202500	244612920	9760	9760	9760	9760	0
48	20230714	202400	244612920	9760	9760	9760	9760	0
49	20230714	202300	244612920	9760	9760	9760	9760	0
50	20230714	202200	244612920	9760	9760	9760	9760	0
51	20230714	202100	244612920	9760	9760	9760	9760	0
52	20230714	202000	244612920	9760	9760	9760	9760	0
53	20230714	201900	244612920	9760	9760	9760	9760	0
54	20230714	201800	244612920	9760	9760	9760	9760	0
55	20230714	201700	244612920	9760	9760	9760	9760	0
56	20230714	201600	244612920	9760	9760	9760	9760	0
57	20230714	201500	244612920	9760	9760	9760	9760	0
58	20230714	201400	244612920	9760	9760	9760	9760	0
59	20230714	201300	244612920	9760	9760	9760	9760	0
60	20230714	201200	244612920	9760	9760	9760	9760	0
61	20230714	201100	244612920	9760	9760	9760	9760	0
62	20230714	201000	244612920	9760	9760	9760	9760	1
63	20230714	200900	244612920	9760	9760	9760	9760	0
64	20230714	200800	244612920	9760	9760	9760	9760	0
65	20230714	200700	244612920	9760	9760	9760	9760	0
66	20230714	200600	244612920	9760	9760	9760	9760	0
67	20230714	200500	244612920	9760	9760	9760	9760	0
68	20230714	200400	244612920	9760	9760	9760	9760	0
69	20230714	200300	244612920	9760	9760	9760	9760	0
70	20230714	200200	244612920	9760	9760	9760	9760	0
71	20230714	200100	244612920	9760	9760	9760	9760	0
72	20230714	200000	244612920	9760	9760	9760	9760	0
73	20230714	195900	244612920	9760	9760	9760	9760	0
74	20230714	195800	244612920	9760	9760	9760	9760	0
75	20230714	195700	244612920	9760	9760	9760	9760	0
76	20230714	195600	244612920	9760	9760	9760	9760	0
77	20230714	195500	244612920	9760	9760	9760	9760	0
78	20230714	195400	244612920	9760	9760	9760	9760	0
79	20230714	195300	244612920	9760	9760	9760	9760	0
80	20230714	195200	244612920	9760	9760	9760	9760	0
81	20230714	195100	244612920	9760	9760	9760	9760	0
82	20230714	195000	244612920	9760	9760	9760	9760	0
83	20230714	194900	244612920	9760	9760	9760	9760	0
84	20230714	194800	244612920	9760	9760	9760	9760	0
85	20230714	194700	244612920	9760	9760	9760	9760	0
86	20230714	194600	244612920	9760	9760	9760	9760	0
87	20230714	194500	244612920	9760	9760	9760	9760	0
88	20230714	194400	244612920	9760	9760	9760	9760	0
89	20230714	194300	244612920	9760	9760	9760	9760	0
90	20230714	194200	244612920	9760	9760	9760	9760	0
91	20230714	194100	244612920	9760	9760	9760	9760	0
92	20230714	194000	244612920	9760	9760	9760	9760	1
93	20230714	193900	244612920	9760	9760	9760	9760	0
94	20230714	193800	244612920	9760	9760	9760	9760	0
95	20230714	193700	244612920	9760	9760	9760	9760	0
96	20230714	193600	244612920	9760	9760	9760	9760	0
97	20230714	193500	244612920	9760	9760	9760	9760	0
98	20230714	193400	244612920	9760	9760	9760	9760	0
99	20230714	193300	244612920	9760	9760	9760	9760	0
100	20230714	193200	244612920	9760	9760	9760	9760	0
101	20230714	193100	244612920	9760	9760	9760	9760	0
102	20230714	193000	244612920	9760	9760	9760	9760	0
103	20230714	192900	244612920	9760	9760	9760	9760	0
104	20230714	192800	244612920	9760	9760	9760	9760	0
105	20230714	192700	244612920	9760	9760	9760	9760	0
106	20230714	192600	244612920	9760	9760	9760	9760	0
107	20230714	192500	244612920	9760	9760	9760	9760	0
108	20230714	192400	244612920	9760	9760	9760	9760	0
109	20230714	192300	244612920	9760	9760	9760	9760	0
110	20230714	192200	244612920	9760	9760	9760	9760	0
111	20230714	192100	244612920	9760	9760	9760	9760	0
112	20230714	192000	244612920	9760	9760	9760	9760	0
113	20230714	191900	244612920	9760	9760	9760	9760	0
114	20230714	191800	244612920	9760	9760	9760	9760	0
115	20230714	191700	244612920	9760	9760	9760	9760	0
116	20230714	191600	244612920	9760	9760	9760	9760	0
117	20230714	191500	244612920	9760	9760	9760	9760	0
118	20230714	191400	244612920	9760	9760	9760	9760	0
119	20230714	191300	244612920	9760	9760	9760	9760	0
120	20230714	191200	244612920	9760	9760	9760	9760	0
121	20230714	191100	244612920	9760	9760	9760	9760	0
122	20230714	191000	244612920	9760	9760	9760	9760	1
123	20230714	190900	244612920	9760	9760	9760	9760	0
124	20230714	190800	244612920	9760	9760	9760	9760	0
125	20230714	190700	244612920	9760	9760	9760	9760	0
126	20230714	190600	244612920	9760	9760	9760	9760	0
127	20230714	190500	244612920	9760	9760	9760	9760	0
128	20230714	190400	244612920	9760	9760	9760	9760	0
129	20230714	190300	244612920	9760	9760	9760	9760	0
130	20230714	190200	244612920	9760	9760	9760	9760	0
131	20230714	190100	244612920	9760	9760	9760	9760	0
132	20230714	190000	244612920	9760	9760	9760	9760	0
133	20230714	185900	244612920	9760	9760	9760	9760	0
134	20230714	185800	244612920	9760	9760	9760	9760	0
135	20230714	185700	244612920	9760	9760	9760	9760	0
136	20230714	185600	244612920	9760	9760	9760	9760	0
137	20230714	185500	244612920	9760	9760	9760	9760	0
138	20230714	185400	244612920	9760	9760	9760	9760	0
139	20230714	185300	244612920	9760	9760	9760	9760	0
140	20230714	185200	244612920	9760	9760	9760	9760	0
141	20230714	185100	244612920	9760	9760	9760	9760	0
142	20230714	185000	244612920	9760	9760	9760	9760	0
143	20230714	184900	244612920	9760	9760	9760	9760	0
144	20230714	184800	244612920	9760	9760	9760	9760	0
145	20230714	184700	244612920	9760	9760	9760	9760	0
146	20230714	184600	244612920	9760	9760	9760	9760	0
147	20230714	184500	244612920	9760	9760	9760	9760	0
148	20230714	184400	244612920	9760	9760	9760	9760	0
149	20230714	184300	244612920	9760	9760	9760	9760	0
150	20230714	184200	244612920	9760	9760	9760	9760	0
151	20230714	184100	244612920	9760	9760	9760	9760	0
152	20230714	184000	244612920	9760	9760	9760	9760	1
153	20230714	183900	244612920	9760	9760	9760	9760	0
154	20230714	183800	244612920	9760	9760	9760	9760	0
155	20230714	183700	244612920	9760	9760	9760	9760	0
156	20230714	183600	244612920	9760	9760	9760	9760	0
157	20230714	183500	244612920	9760	9760	9760	9760	0
158	20230714	183400	244612920	9760	9760	9760	9760	0
159	20230714	183300	244612920	9760	9760	9760	9760	0
160	20230714	183200	244612920	9760	9760	9760	9760	0
161	20230714	183100	244612920	9760	9760	9760	9760	0
162	20230714	183000	244612920	9760	9760	9760	9760	0
163	20230714	182900	244612920	9760	9760	9760	9760	0
164	20230714	182800	244612920	9760	9760	9760	9760	0
165	20230714	182700	244612920	9760	9760	9760	9760	0
166	20230714	182600	244612920	9760	9760	9760	9760	0
167	20230714	182500	244612920	9760	9760	9760	9760	0
168	20230714	182400	244612920	9760	9760	9760	9760	0
169	20230714	182300	244612920	9760	9760	9760	9760	0
170	20230714	182200	244612920	9760	9760	9760	9760	0
171	20230714	182100	244612920	9760	9760	9760	9760	0
172	20230714	182000	244612920	9760	9760	9760	9760	0
173	20230714	181900	244612920	9760	9760	9760	9760	0
174	20230714	181800	244612920	9760	9760	9760	9760	0
175	20230714	181700	244612920	9760	9760	9760	9760	0
176	20230714	181600	244612920	9760	9760	9760	9760	0
177	20230714	181500	244612920	9760	9760	9760	9760	0
178	20230714	181400	244612920	9760	9760	9760	9760	0
179	20230714	181300	244612920	9760	9760	9760	9760	0
180	20230714	181200	244612920	9760	9760	9760	9760	0
181	20230714	181100	244612920	9760	9760	9760	9760	0
182	20230714	181000	244612920	9760	9760	9760	9760	1
183	20230714	180900	244612920	9760	9760	9760	9760	0
184	20230714	180800	244612920	9760	9760	9760	9760	0
185	20230714	180700	244612920	9760	9760	9760	9760	0
186	20230714	180600	244612920	9760	9760	9760	9760	0
187	20230714	180500	244612920	9760	9760	9760	9760	0
188	20230714	180400	244612920	9760	9760	9760	9760	0
189	20230714	180300	244612920	9760	9760	9760	9760	0
190	20230714	180200	244612920	9760	9760	9760	9760	0
191	20230714	180100	244612920	9760	9760	9760	9760	0
192	20230714	180000	244612920	9760	9760	9760	9760	0
193	20230714	175900	244612920	9760	9760	9760	9760	0
194	20230714	175800	244612920	9760	9760	9760	9760	0
195	20230714	175700	244612920	9760	9760	9760	9760	0
196	20230714	175600	244612920	9760	9760	9760	9760	0
197	20230714	175500	244612920	9760	9760	9760	9760	0
198	20230714	175400	244612920	9760	9760	9760	9760	0
199	20230714	175300	244612920	9760	9760	9760	9760	0
200	20230714	175200	244612920	9760	9760	9760	9760	0
201	20230714	175100	244612920	9760	9760	9760	9760	0
202	20230714	175000	244612920	9760	9760	9760	9760	0
203	20230714	174900	244612920	9760	9760	9760	9760	0
204	20230714	174800	244612920	9760	9760	9760	9760	0
205	20230714	174700	244612920	9760	9760	9760	9760	0
206	20230714	174600	244612920	9760	9760	9760	9760	0
207	20230714	174500	244612920	9760	9760	9760	9760	0
208	20230714	174400	244612920	9760	9760	9760	9760	0
209	20230714	174300	244612920	9760	9760	9760	9760	0
210	20230714	174200	244612920	9760	9760	9760	9760	0
211	20230714	174100	244612920	9760	9760	9760	9760	0
212	20230714	174000	244612920	9760	9760	9760	9760	1
213	20230714	173900	244612920	9760	9760	9760	9760	0
214	20230714	173800	244612920	9760	9760	9760	9760	0
215	20230714	173700	244612920	9760	9760	9760	9760	0
216	20230714	173600	244612920	9760	9760	9760	9760	0
217	20230714	173500	244612920	9760	9760	9760	9760	0
218	20230714	173400	244612920	9760	9760	9760	9760	0
219	20230714	173300	244612920	9760	9760	9760	9760	0
220	20230714	173200	244612920	9760	9760	9760	9760	0
221	20230714	173100	244612920	9760	9760	9760	9760	0
222	20230714	173000	244612920	9760	9760	9760	9760	0
223	20230714	172900	244612920	9760	9760	9760	9760	0
224	20230714	172800	244612920	9760	9760	9760	9760	0
225	20230714	172700	244612920	9760	9760	9760	9760	0
226	20230714	172600	244612920	9760	9760	9760	9760	0
227	20230714	172500	244612920	9760	9760	9760	9760	0
228	20230714	172400	244612920	9760	9760	9760	9760	0
229	20230714	172300	244612920	9760	9760	9760	9760	0
230	20230714	172200	244612920	9760	9760	9760	9760	0
231	20230714	172100	244612920	9760	9760	9760	9760	0
232	20230714	172000	244612920	9760	9760	9760	9760	0
233	20230714	171900	244612920	9760	9760	9760	9760	0
234	20230714	171800	244612920	9760	9760	9760	9760	0
235	20230714	171700	244612920	9760	9760	9760	9760	0
236	20230714	171600	244612920	9760	9760	9760	9760	0
237	20230714	171500	244612920	9760	9760	9760	9760	0
238	20230714	171400	244612920	9760	9760	9760	9760	0
239	20230714	171300	244612920	9760	9760	9760	9760	0
240	20230714	171200	244612920	9760	9760	9760	9760	0
241	20230714	171100	244612920	9760	9760	9760	9760	0
242	20230714	171000	244612920	9760	9760	9760	9760	1
243	20230714	170900	244612920	9760	9760	9760	9760	0
244	20230714	170800	244612920	9760	9760	9760	9760	0
245	20230714	170700	244612920	9760	9760	9760	9760	0
246	20230714	170600	244612920	9760	9760	9760	9760	0
247	20230714	170500	244612920	9760	9760	9760	9760	0
248	20230714	170400	244612920	9760	9760	9760	9760	0
249	20230714	170300	244612920	9760	9760	9760	9760	0
250	20230714	170200	244612920	9760	9760	9760	9760	0
251	20230714	170100	244612920	9760	9760	9760	9760	0
252	20230714	170000	244612920	9760	9760	9760	9760	0
253	20230714	165900	244612920	9760	9760	9760	9760	0
254	20230714	165800	244612920	9760	9760	9760	9760	0
255	20230714	165700	244612920	9760	9760	9760	9760	0
256	20230714	165600	244612920	9760	9760	9760	9760	0
257	20230714	165500	244612920	9760	9760	9760	9760	0
258	20230714	165400	244612920	9760	9760	9760	9760	0
259	20230714	165300	244612920	9760	9760	9760	9760	0
260	20230714	165200	244612920	9760	9760	9760	9760	0
261	20230714	165100	244612920	9760	9760	9760	9760	0
262	20230714	165000	244612920	9760	9760	9760	9760	0
263	20230714	164900	244612920	9760	9760	9760	9760	0
264	20230714	164800	244612920	9760	9760	9760	9760	0
265	20230714	164700	244612920	9760	9760	9760	9760	0
266	20230714	164600	244612920	9760	9760	9760	9760	0
267	20230714	164500	244612920	9760	9760	9760	9760	0
268	20230714	164400	244612920	9760	9760	9760	9760	0
269	20230714	164300	244612920	9760	9760	9760	9760	0
270	20230714	164200	244612920	9760	9760	9760	9760	0
271	20230714	164100	244612920	9760	9760	9760	9760	0
272	20230714	164000	244612920	9760	9760	9760	9760	1
273	20230714	163900	244612920	9760	9760	9760	9760	0
274	20230714	163800	244612920	9760	9760	9760	9760	0
275	20230714	163700	244612920	9760	9760	9760	9760	0
276	20230714	163600	244612920	9760	9760	9760	9760	0
277	20230714	163500	244612920	9760	9760	9760	9760	0
278	20230714	163400	244612920	9760	9760	9760	9760	0
279	20230714	163300	244612920	9760	9760	9760	9760	0
280	20230714	163200	244612920	9760	9760	9760	9760	0
281	20230714	163100	244612920	9760	9760	9760	9760	0
282	20230714	163000	244612920	9760	9760	9760	9760	0
283	20230714	162900	244612920	9760	9760	9760	9760	0
284	20230714	162800	244612920	9760	9760	9760	9760	0
285	20230714	162700	244612920	9760	9760	9760	9760	0
286	20230714	162600	244612920	9760	9760	9760	9760	0
287	20230714	162500	244612920	9760	9760	9760	9760	0
288	20230714	162400	244612920	9760	9760	9760	9760	0
289	20230714	162300	244612920	9760	9760	9760	9760	0
290	20230714	162200	244612920	9760	9760	9760	9760	0
291	20230714	162100	244612920	9760	9760	9760	9760	0
292	20230714	162000	244612920	9760	9760	9760	9760	0
293	20230714	161900	244612920	9760	9760	9760	9760	0
294	20230714	161800	244612920	9760	9760	9760	9760	0
295	20230714	161700	244612920	9760	9760	9760	9760	0
296	20230714	161600	244612920	9760	9760	9760	9760	0
297	20230714	161500	244612920	9760	9760	9760	9760	0
298	20230714	161400	244612920	9760	9760	9760	9760	0
299	20230714	161300	244612920	9760	9760	9760	9760	0
300	20230714	161200	244612920	9760	9760	9760	9760	0
301	20230714	161100	244612920	9760	9760	9760	9760	0
302	20230714	161000	244612920	9760	9760	9760	9760	1
303	20230714	160900	244612920	9760	9760	9760	9760	0
304	20230714	160800	244612920	9760	9760	9760	9760	0
305	20230714	160700	244612920	9760	9760	9760	9760	0
306	20230714	160600	244612920	9760	9760	9760	9760	0
307	20230714	160500	244612920	9760	9760	9760	9760	0
308	20230714	160400	244612920	9760	9760	9760	9760	0
309	20230714	160300	244612920	9760	9760	9760	9760	0
310	20230714	160200	244612920	9760	9760	9760	9760	0
311	20230714	160100	244612920	9760	9760	9760	9760	0
312	20230714	160000	244612920	9760	9760	9760	9760	0
313	20230714	155900	244612920	9760	9760	9760	9760	0
314	20230714	155800	244612920	9760	9760	9760	9760	0
315	20230714	155700	244612920	9760	9760	9760	9760	0
316	20230714	155600	244612920	9760	9760	9760	9760	0
317	20230714	155500	244612920	9760	9760	9760	9760	0
318	20230714	155400	244612920	9760	9760	9760	9760	0
319	20230714	155300	244612920	9760	9760	9760	9760	0
320	20230714	155200	244612920	9760	9760	9760	9760	0
321	20230714	155100	244612920	9760	9760	9760	9760	0
322	20230714	155000	244612920	9760	9760	9760	9760	0
323	20230714	154900	244612920	9760	9760	9760	9760	0
324	20230714	154800	244612920	9760	9760	9760	9760	0
325	20230714	154700	244612920	9760	9760	9760	9760	0
326	20230714	154600	244612920	9760	9760	9760	9760	0
327	20230714	154500	244612920	9760	9760	9760	9760	0
328	20230714	154400	244612920	9760	9760	9760	9760	0
329	20230714	154300	244612920	9760	9760	9760	9760	0
330	20230714	154200	244612920	9760	9760	9760	9760	0
331	20230714	154100	244612920	9760	9760	9760	9760	0
332	20230714	154000	244612920	9760	9760	9760	9760	1
333	20230714	153900	244612920	9760	9760	9760	9760	0
334	20230714	153800	244612920	9760	9760	9760	9760	0
335	20230714	153700	244612920	9760	9760	9760	9760	0
336	20230714	153600	244612920	9760	9760	9760	9760	0
337	20230714	153500	244612920	9760	9760	9760	9760	0
338	20230714	153400	244612920	9760	9760	9760	9760	0
339	20230714	153300	244612920	9760	9760	9760	9760	0
340	20230714	153200	244612920	9760	9760	9760	9760	0
341	20230714	153100	244612920	9760	9760	9760	9760	0
342	20230714	153000	244612920	9760	9760	9760	9760	1
343	20230714	152900	244603160	9760	9760	9760	9760	0
344	20230714	152800	244603160	9760	9760	9760	9760	0
345	20230714	152700	244603160	9760	9760	9760	9760	0
346	20230714	152600	244603160	9760	9760	9760	9760	0
347	20230714	152500	244603160	9760	9760	9760	9760	0
348	20230714	152400	244603160	9760	9760	9760	9760	0
349	20230714	152300	244603160	9760	9760	9760	9760	0
350	20230714	152200	244603160	9760	9760	9760	9760	0
351	20230714	152100	244603160	9760	9760	9760	9760	0
352	20230714	152000	244603160	9760	9760	9760	9760	0
353	20230714	151900	244603160	9760	9760	9760	9760	1
354	20230714	151800	244593400	9750	9750	9750	9750	0
355	20230714	151700	244593400	9750	9750	9750	9750	13
356	20230714	151600	244466650	9750	9750	9750	9750	0
357	20230714	151500	244466650	9750	9760	9760	9750	5
358	20230714	151400	244417890	9750	9750	9750	9750	0
359	20230714	151300	244417890	9750	9750	9750	9750	12
360	20230714	151200	244300890	9750	9750	9750	9750	33
361	20230714	151100	243979140	9760	9760	9760	9760	0
362	20230714	151000	243979140	9760	9750	9760	9750	15
363	20230714	150900	243832880	9750	9750	9750	9750	4
364	20230714	150800	243793880	9750	9760	9760	9750	7
365	20230714	150700	243725590	9750	9750	9750	9750	0
366	20230714	150600	243725590	9750	9750	9750	9740	17
367	20230714	150500	243559950	9750	9750	9750	9750	0
368	20230714	150400	243559950	9750	9750	9750	9750	0
369	20230714	150300	243559950	9750	9740	9750	9740	61
370	20230714	150200	242965400	9740	9740	9740	9740	0
371	20230714	150100	242965400	9740	9740	9740	9740	0
372	20230714	150000	242965400	9740	9740	9740	9740	0
373	20230714	145900	242965400	9740	9740	9740	9740	11
374	20230714	145800	242858260	9740	9740	9740	9740	0
375	20230714	145700	242858260	9740	9740	9740	9740	0
376	20230714	145600	242858260	9740	9750	9750	9740	12
377	20230714	145500	242741370	9740	9740	9740	9740	0
378	20230714	145400	242741370	9740	9740	9740	9740	0
379	20230714	145300	242741370	9740	9740	9740	9740	0
380	20230714	145200	242741370	9740	9740	9740	9740	11
381	20230714	145100	242634230	9740	9740	9740	9740	0
382	20230714	145000	242634230	9740	9740	9740	9740	0
383	20230714	144900	242634230	9740	9740	9740	9740	15
384	20230714	144800	242488130	9750	9750	9750	9750	0
385	20230714	144700	242488130	9750	9750	9750	9750	1
386	20230714	144600	242478380	9740	9740	9740	9740	0
387	20230714	144500	242478380	9740	9740	9740	9740	13
388	20230714	144400	242351760	9740	9740	9740	9740	0
389	20230714	144300	242351760	9740	9740	9740	9740	0
390	20230714	144200	242351760	9740	9740	9740	9740	13
391	20230714	144100	242225140	9740	9740	9740	9740	0
392	20230714	144000	242225140	9740	9740	9740	9740	3
393	20230714	143900	242195920	9750	9750	9750	9750	1
394	20230714	143800	242186170	9740	9740	9740	9740	17
395	20230714	143700	242020590	9750	9750	9750	9750	1
396	20230714	143600	242010840	9740	9740	9740	9740	0
397	20230714	143500	242010840	9740	9740	9740	9740	28
398	20230714	143400	241738120	9740	9740	9740	9740	0
399	20230714	143300	241738120	9740	9740	9740	9740	0
400	20230714	143200	241738120	9740	9740	9740	9740	4
401	20230714	143100	241699160	9740	9740	9740	9740	11
402	20230714	143000	241592020	9740	9740	9740	9740	243
403	20230714	142900	239225200	9740	9740	9740	9740	3
404	20230714	142800	239195980	9740	9740	9740	9740	12
405	20230714	142700	239079100	9740	9740	9740	9740	0
406	20230714	142600	239079100	9740	9740	9740	9740	0
407	20230714	142500	239079100	9740	9740	9740	9740	13
408	20230714	142400	238952480	9740	9740	9740	9740	0
409	20230714	142300	238952480	9740	9740	9740	9740	0
410	20230714	142200	238952480	9740	9740	9740	9740	0
411	20230714	142100	238952480	9740	9740	9740	9740	25
412	20230714	142000	238708980	9740	9740	9740	9740	3
413	20230714	141900	238679760	9740	9740	9740	9740	1
414	20230714	141800	238670020	9750	9750	9750	9750	6
415	20230714	141700	238611520	9760	9760	9760	9760	0
416	20230714	141600	238611520	9760	9760	9760	9760	0
417	20230714	141500	238611520	9760	9760	9760	9760	0
418	20230714	141400	238611520	9760	9760	9760	9760	0
419	20230714	141300	238611520	9760	9760	9760	9760	10
420	20230714	141200	238513920	9770	9770	9770	9770	0
421	20230714	141100	238513920	9770	9770	9770	9770	5
422	20230714	141000	238465070	9770	9770	9770	9770	0
423	20230714	140900	238465070	9770	9770	9770	9770	0
424	20230714	140800	238465070	9770	9770	9770	9770	0
425	20230714	140700	238465070	9770	9770	9770	9770	0
426	20230714	140600	238465070	9770	9760	9770	9760	1427
427	20230714	140500	224523660	9750	9750	9750	9750	18
428	20230714	140400	224348160	9750	9750	9750	9750	10
429	20230714	140300	224250660	9750	9750	9750	9750	14
430	20230714	140200	224114160	9740	9740	9740	9740	0
431	20230714	140100	224114160	9740	9740	9740	9740	0
432	20230714	140000	224114160	9740	9740	9740	9740	221
433	20230714	135900	221961620	9740	9740	9740	9740	0
434	20230714	135800	221961620	9740	9740	9740	9740	100
435	20230714	135700	220987620	9740	9740	9740	9740	170
436	20230714	135600	219331820	9740	9740	9740	9740	98
437	20230714	135500	218377300	9740	9740	9740	9740	111
438	20230714	135400	217296160	9740	9740	9740	9740	98
439	20230714	135300	216341640	9740	9740	9740	9740	124
440	20230714	135200	215133880	9740	9740	9740	9740	99
441	20230714	135100	214169620	9740	9740	9740	9740	0
442	20230714	135000	214169620	9740	9740	9740	9740	218
443	20230714	134900	212046300	9740	9740	9740	9740	0
444	20230714	134800	212046300	9740	9740	9740	9740	210
445	20230714	134700	210000900	9740	9740	9740	9740	0
446	20230714	134600	210000900	9740	9740	9740	9740	223
447	20230714	134500	207828880	9740	9740	9740	9740	83
448	20230714	134400	207020460	9740	9740	9740	9740	19
449	20230714	134300	206835400	9740	9740	9740	9740	206
450	20230714	134200	204828960	9740	9740	9740	9740	15
451	20230714	134100	204682860	9740	9740	9740	9740	210
452	20230714	134000	202637460	9740	9740	9740	9740	0
453	20230714	133900	202637460	9740	9740	9740	9740	209
454	20230714	133800	200601800	9740	9740	9740	9740	0
455	20230714	133700	200601800	9740	9750	9750	9740	103
456	20230714	133600	199598530	9740	9740	9740	9740	122
457	20230714	133500	198410250	9740	9740	9740	9740	99
458	20230714	133400	197445990	9740	9750	9750	9740	112
459	20230714	133300	196355100	9740	9740	9740	9740	108
460	20230714	133200	195303180	9740	9740	9740	9740	194
461	20230714	133100	193413620	9740	9740	9740	9740	15
462	20230714	133000	193267520	9740	9740	9740	9740	89
463	20230714	132900	192400660	9740	9740	9750	9740	141
464	20230714	132800	191027310	9750	9740	9750	9740	86
465	20230714	132700	190189660	9740	9740	9740	9740	126
466	20230714	132600	188962420	9740	9740	9740	9740	103
467	20230714	132500	187959200	9740	9740	9740	9740	130
468	20230714	132400	186693000	9740	9740	9740	9740	83
469	20230714	132300	185884580	9740	9740	9740	9740	15
470	20230714	132200	185738480	9740	9740	9740	9740	222
471	20230714	132100	183576200	9740	9740	9740	9740	0
472	20230714	132000	183576200	9740	9740	9740	9740	209
473	20230714	131900	181540540	9740	9740	9740	9740	0
474	20230714	131800	181540540	9740	9740	9740	9740	210
475	20230714	131700	179495140	9740	9740	9740	9740	86
476	20230714	131600	178657500	9740	9740	9740	9740	221
477	20230714	131500	176504960	9740	9740	9740	9740	94
478	20230714	131400	175589400	9740	9740	9740	9740	16
479	20230714	131300	175433560	9750	9750	9750	9750	100
480	20230714	131200	174458560	9750	9740	9750	9740	33
481	20230714	131100	174137040	9750	9740	9750	9740	199
482	20230714	131000	172198730	9750	9740	9750	9740	16
483	20230714	130900	172042880	9740	9740	9740	9740	195
484	20230714	130800	170143580	9740	9740	9740	9740	29
485	20230714	130700	169861120	9740	9740	9740	9740	83
486	20230714	130600	169052700	9740	9740	9740	9740	165
487	20230714	130500	167445600	9740	9740	9740	9740	92
488	20230714	130400	166549520	9740	9740	9740	9740	210
489	20230714	130300	164504120	9740	9740	9740	9740	21
490	20230714	130200	164299580	9740	9740	9740	9740	195
491	20230714	130100	162400280	9740	9740	9740	9740	24
492	20230714	130000	162166520	9740	9740	9740	9740	83
493	20230714	125900	161358100	9740	9740	9740	9740	126
494	20230714	125800	160130860	9740	9740	9740	9740	96
495	20230714	125700	159195820	9740	9740	9740	9740	127
496	20230714	125600	157958840	9740	9740	9740	9740	83
497	20230714	125500	157150420	9740	9740	9740	9740	127
498	20230714	125400	155913440	9740	9740	9740	9740	92
499	20230714	125300	155017360	9740	9740	9740	9740	15
500	20230714	125200	154871260	9740	9740	9740	9740	195
501	20230714	125100	152971960	9740	9740	9740	9740	29
502	20230714	125000	152689500	9740	9740	9740	9740	194
503	20230714	124900	150799940	9740	9740	9740	9740	101
504	20230714	124800	149816200	9740	9740	9740	9740	138
505	20230714	124700	148472080	9740	9750	9750	9740	84
506	20230714	124600	147653910	9750	9740	9750	9740	17
507	20230714	124500	147488320	9740	9740	9740	9740	195
508	20230714	124400	145589020	9750	9740	9750	9740	25
509	20230714	124300	145345510	9740	9740	9740	9740	194
510	20230714	124200	143455950	9740	9740	9740	9740	18
511	20230714	124100	143280630	9740	9740	9750	9740	196
512	20230714	124000	141371580	9740	9740	9740	9740	15
513	20230714	123900	141225480	9740	9740	9740	9740	90
514	20230714	123800	140348880	9740	9740	9740	9740	142
515	20230714	123700	138965800	9750	9750	9750	9750	78
516	20230714	123600	138205300	9750	9740	9750	9740	235
517	20230714	123500	135916160	9740	9740	9740	9740	0
518	20230714	123400	135916160	9740	9740	9740	9740	225
519	20230714	123300	133724660	9740	9740	9740	9740	0
520	20230714	123200	133724660	9740	9740	9740	9740	114
521	20230714	123100	132614300	9740	9740	9740	9740	126
522	20230714	123000	131387060	9740	9740	9740	9740	94
523	20230714	122900	130471500	9740	9740	9740	9740	128
524	20230714	122800	129224780	9740	9740	9740	9740	83
525	20230714	122700	128416360	9740	9740	9740	9740	134
526	20230714	122600	127111200	9740	9740	9740	9740	123
527	20230714	122500	125913180	9740	9740	9740	9740	127
528	20230714	122400	124676200	9740	9740	9740	9740	86
529	20230714	122300	123838560	9740	9740	9740	9740	28
530	20230714	122200	123565840	9740	9740	9740	9740	206
531	20230714	122100	121559400	9740	9740	9740	9740	98
532	20230714	122000	120604880	9740	9740	9740	9740	122
533	20230714	121900	119416600	9740	9740	9740	9740	98
534	20230714	121800	118462080	9740	9740	9740	9740	112
535	20230714	121700	117371200	9740	9740	9740	9740	105
536	20230714	121600	116348500	9740	9740	9740	9740	11
537	20230714	121500	116241360	9740	9740	9740	9740	209
538	20230714	121400	114205700	9740	9740	9740	9740	15
539	20230714	121300	114059600	9740	9740	9740	9740	217
540	20230714	121200	111946020	9740	9740	9740	9740	15
541	20230714	121100	111799920	9740	9740	9740	9740	194
542	20230714	121000	109910360	9740	9740	9740	9740	16
543	20230714	120900	109754520	9740	9740	9740	9740	93
544	20230714	120800	108848700	9740	9740	9740	9740	210
545	20230714	120700	106803300	9740	9740	9740	9740	0
546	20230714	120600	106803300	9740	9740	9740	9740	219
547	20230714	120500	104670240	9740	9740	9740	9740	0
548	20230714	120400	104670240	9740	9740	9740	9740	210
549	20230714	120300	102624840	9740	9740	9740	9740	0
550	20230714	120200	102624840	9740	9740	9740	9740	109
551	20230714	120100	101563180	9740	9740	9740	9740	119
552	20230714	120000	100404120	9740	9740	9740	9740	103
553	20230714	115900	99400900	9740	9740	9740	9740	136
554	20230714	115800	98076260	9740	9740	9740	9740	83
555	20230714	115700	97267840	9740	9740	9740	9740	127
556	20230714	115600	96030860	9740	9740	9740	9740	83
557	20230714	115500	95222440	9740	9740	9740	9740	30
558	20230714	115400	94930240	9750	9750	9750	9750	180
559	20230714	115300	93175240	9750	9750	9750	9750	98
560	20230714	115200	92219740	9750	9750	9750	9750	123
561	20230714	115100	91020490	9750	9750	9750	9750	97
562	20230714	115000	90074740	9750	9750	9750	9750	115
563	20230714	114900	88953490	9750	9750	9750	9750	109
564	20230714	114800	87890740	9750	9750	9750	9750	77
565	20230714	114700	87139990	9750	9750	9750	9750	209
566	20230714	114600	85102240	9750	9750	9750	9750	0
567	20230714	114500	85102240	9750	9750	9750	9750	219
568	20230714	114400	82966990	9750	9750	9750	9750	0
569	20230714	114300	82966990	9750	9750	9750	9750	209
570	20230714	114200	80929240	9750	9750	9750	9750	24
571	20230714	114100	80695240	9750	9750	9750	9750	220
572	20230714	114000	78550240	9750	9750	9750	9750	98
573	20230714	113900	77594740	9750	9750	9750	9750	0
574	20230714	113800	77594740	9750	9750	9750	9750	219
575	20230714	113700	75459490	9750	9750	9750	9750	0
576	20230714	113600	75459490	9750	9750	9750	9750	210
577	20230714	113500	73411990	9750	9750	9750	9750	11
578	20230714	113400	73304740	9750	9750	9750	9750	213
579	20230714	113300	71227990	9750	9740	9750	9740	124
580	20230714	113200	70019150	9740	9740	9740	9740	83
581	20230714	113100	69210730	9750	9750	9750	9750	12
582	20230714	113000	69093730	9750	9750	9750	9750	98
583	20230714	112900	68138230	9740	9740	9740	9740	132
584	20230714	112800	66852550	9750	9740	9750	9740	109
585	20230714	112700	65789990	9740	9740	9740	9740	126
586	20230714	112600	64562750	9740	9740	9740	9740	91
587	20230714	112500	63676410	9740	9740	9740	9740	99
588	20230714	112400	62712150	9740	9740	9740	9740	112
589	20230714	112300	61621270	9740	9740	9740	9740	98
590	20230714	112200	60666750	9740	9740	9740	9740	111
591	20230714	112100	59585610	9740	9740	9740	9740	102
592	20230714	112000	58592130	9740	9740	9740	9740	111
593	20230714	111900	57510990	9740	9750	9750	9740	98
594	20230714	111800	56556430	9740	9740	9740	9740	0
595	20230714	111700	56556430	9740	9740	9740	9740	224
596	20230714	111600	54374670	9740	9740	9740	9740	106
597	20230714	111500	53342230	9750	9750	9750	9750	97
598	20230714	111400	52396480	9750	9750	9750	9750	0
599	20230714	111300	52396480	9750	9750	9750	9750	211
600	20230714	111200	50339230	9750	9760	9760	9750	95
601	20230714	111100	49412500	9760	9750	9760	9750	102
602	20230714	111000	48417810	9750	9750	9750	9750	209
603	20230714	110900	46380060	9750	9760	9760	9750	1003
604	20230714	110800	36600780	9750	9750	9750	9750	210
605	20230714	110700	34553280	9750	9750	9750	9750	0
606	20230714	110600	34553280	9750	9750	9750	9750	314
607	20230714	110500	31491780	9750	9750	9750	9750	31
608	20230714	110400	31189530	9750	9750	9750	9750	98
609	20230714	110300	30234030	9760	9760	9760	9760	10
610	20230714	110200	30136430	9750	9750	9750	9750	98
611	20230714	110100	29180930	9750	9750	9750	9750	122
612	20230714	110000	27991430	9750	9750	9750	9750	99
613	20230714	105900	27026180	9750	9750	9750	9750	198
614	20230714	105800	25095680	9750	9750	9750	9750	19
615	20230714	105700	24910430	9750	9750	9750	9750	195
616	20230714	105600	23009180	9750	9750	9750	9750	15
617	20230714	105500	22862930	9750	9750	9750	9750	98
618	20230714	105400	21907430	9750	9750	9750	9750	0
619	20230714	105300	21907430	9750	9750	9750	9750	15
620	20230714	105200	21761180	9750	9750	9750	9750	0
621	20230714	105100	21761180	9750	9750	9750	9750	3
622	20230714	105000	21731930	9750	9750	9750	9750	7
623	20230714	104900	21663680	9750	9750	9750	9750	0
624	20230714	104800	21663680	9750	9750	9750	9750	4
625	20230714	104700	21624680	9750	9750	9750	9750	33
626	20230714	104600	21302930	9750	9750	9750	9750	0
627	20230714	104500	21302930	9750	9750	9750	9750	3
628	20230714	104400	21273680	9750	9750	9750	9750	0
629	20230714	104300	21273680	9750	9750	9750	9750	21
630	20230714	104200	21068930	9750	9750	9750	9750	3
631	20230714	104100	21039680	9750	9760	9760	9750	20
632	20230714	104000	20844500	9760	9760	9760	9760	3
633	20230714	103900	20815220	9750	9760	9760	9750	340
634	20230714	103800	17496850	9760	9760	9760	9760	5
635	20230714	103700	17448050	9750	9750	9750	9750	0
636	20230714	103600	17448050	9750	9750	9750	9750	0
637	20230714	103500	17448050	9750	9750	9750	9750	0
638	20230714	103400	17448050	9750	9760	9760	9750	13
639	20230714	103300	17321260	9750	9750	9750	9750	7
640	20230714	103200	17253010	9750	9750	9750	9750	3
641	20230714	103100	17223760	9750	9750	9750	9750	0
642	20230714	103000	17223760	9750	9750	9750	9750	1
643	20230714	102900	17214010	9750	9750	9750	9750	7
644	20230714	102800	17145760	9770	9770	9770	9770	0
645	20230714	102700	17145760	9770	9770	9770	9770	0
646	20230714	102600	17145760	9770	9770	9770	9770	1
647	20230714	102500	17135990	9750	9750	9750	9750	5
648	20230714	102400	17087240	9750	9750	9750	9750	3
649	20230714	102300	17057990	9750	9750	9750	9750	0
650	20230714	102200	17057990	9750	9750	9750	9750	0
651	20230714	102100	17057990	9750	9760	9760	9750	504
652	20230714	102000	12141650	9760	9760	9760	9760	0
653	20230714	101900	12141650	9760	9760	9760	9760	9
654	20230714	101800	12053810	9760	9760	9760	9760	0
655	20230714	101700	12053810	9760	9760	9760	9760	0
656	20230714	101600	12053810	9760	9760	9760	9760	3
657	20230714	101500	12024530	9760	9760	9760	9760	6
658	20230714	101400	11965970	9750	9750	9750	9750	7
659	20230714	101300	11897720	9750	9750	9750	9750	0
660	20230714	101200	11897720	9750	9750	9750	9750	9
661	20230714	101100	11809970	9760	9760	9760	9760	0
662	20230714	101000	11809970	9760	9760	9760	9760	0
663	20230714	100900	11809970	9760	9760	9760	9760	0
664	20230714	100800	11809970	9760	9760	9760	9760	4
665	20230714	100700	11770930	9760	9760	9760	9760	0
666	20230714	100600	11770930	9760	9760	9760	9760	20
667	20230714	100500	11575730	9750	9750	9750	9750	8
668	20230714	100400	11497730	9760	9760	9760	9760	0
669	20230714	100300	11497730	9760	9760	9760	9760	0
670	20230714	100200	11497730	9760	9760	9760	9760	0
671	20230714	100100	11497730	9760	9760	9760	9760	0
672	20230714	100000	11497730	9760	9760	9760	9760	0
673	20230714	095900	11497730	9760	9760	9760	9760	0
674	20230714	095800	11497730	9760	9760	9760	9760	1
675	20230714	095700	11487970	9760	9760	9760	9760	2
676	20230714	095600	11468450	9760	9760	9760	9760	3
677	20230714	095500	11439170	9750	9750	9750	9750	3
678	20230714	095400	11409920	9750	9750	9750	9750	25
679	20230714	095300	11166170	9770	9770	9770	9770	0
680	20230714	095200	11166170	9770	9750	9770	9750	103
681	20230714	095100	10159950	9750	9750	9750	9750	7
682	20230714	095000	10091700	9750	9750	9760	9750	10
683	20230714	094900	9994180	9750	9750	9750	9750	4
684	20230714	094800	9955180	9750	9750	9770	9750	12
685	20230714	094700	9838160	9760	9750	9760	9750	11
686	20230714	094600	9730880	9750	9750	9750	9750	2
687	20230714	094500	9711380	9750	9750	9750	9750	24
688	20230714	094400	9477380	9750	9750	9750	9750	16
689	20230714	094300	9321380	9750	9750	9750	9750	5
690	20230714	094200	9272630	9750	9750	9750	9750	3
691	20230714	094100	9243380	9750	9750	9750	9750	10
692	20230714	094000	9145880	9750	9750	9750	9750	0
693	20230714	093900	9145880	9750	9750	9750	9750	0
694	20230714	093800	9145880	9750	9750	9750	9750	0
695	20230714	093700	9145880	9750	9750	9750	9750	0
696	20230714	093600	9145880	9750	9750	9750	9750	10
697	20230714	093500	9048380	9750	9750	9750	9750	20
698	20230714	093400	8853380	9750	9750	9750	9750	0
699	20230714	093300	8853380	9750	9770	9770	9750	378
700	20230714	093200	5167820	9750	9750	9750	9750	9
701	20230714	093100	5080070	9750	9750	9750	9750	86
702	20230714	093000	4241570	9750	9750	9750	9750	7
703	20230714	092900	4173320	9760	9760	9760	9760	0
704	20230714	092800	4173320	9760	9750	9760	9750	12
705	20230714	092700	4056280	9770	9770	9770	9770	0
706	20230714	092600	4056280	9770	9770	9770	9770	0
707	20230714	092500	4056280	9770	9770	9770	9770	0
708	20230714	092400	4056280	9770	9770	9770	9770	1
709	20230714	092300	4046510	9760	9750	9760	9750	11
710	20230714	092200	3939180	9750	9750	9750	9750	3
711	20230714	092100	3909930	9750	9750	9750	9750	6
712	20230714	092000	3851430	9760	9750	9760	9750	5
713	20230714	091900	3802660	9750	9750	9750	9750	9
714	20230714	091800	3714910	9760	9760	9760	9760	0
715	20230714	091700	3714910	9760	9750	9760	9750	2
716	20230714	091600	3695400	9770	9750	9770	9750	23
717	20230714	091500	3471130	9750	9750	9750	9750	6
718	20230714	091400	3412630	9750	9750	9750	9750	10
719	20230714	091300	3315130	9750	9750	9750	9750	7
720	20230714	091200	3246880	9770	9770	9770	9770	2
721	20230714	091100	3227340	9750	9750	9750	9750	3
722	20230714	091000	3198090	9750	9750	9750	9750	11
723	20230714	090900	3090840	9750	9750	9750	9750	12
724	20230714	090800	2973840	9750	9770	9770	9750	110
725	20230714	090700	1901320	9750	9750	9760	9750	53
726	20230714	090600	1384540	9750	9750	9750	9750	12
727	20230714	090500	1267540	9750	9750	9750	9750	7
728	20230714	090400	1199290	9750	9750	9750	9750	4
729	20230714	090300	1160290	9750	9760	9760	9750	24
730	20230714	090200	926250	9750	9750	9750	9750	23
731	20230714	090100	702000	9750	9750	9750	9750	60
732	20230714	090000	117000	9750	9750	9750	9750	12