KissMeData/448740/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	211300	205390800	9750	9750	9750	9750	25
3	20230719	211200	205390800	9750	9750	9750	9750	0
4	20230719	211100	205390800	9750	9750	9750	9750	0
5	20230719	211000	205390800	9750	9750	9750	9750	0
6	20230719	210900	205390800	9750	9750	9750	9750	0
7	20230719	210800	205390800	9750	9750	9750	9750	0
8	20230719	210700	205390800	9750	9750	9750	9750	0
9	20230719	210600	205390800	9750	9750	9750	9750	0
10	20230719	210500	205390800	9750	9750	9750	9750	0
11	20230719	210400	205390800	9750	9750	9750	9750	0
12	20230719	210300	205390800	9750	9750	9750	9750	0
13	20230719	210200	205390800	9750	9750	9750	9750	0
14	20230719	210100	205390800	9750	9750	9750	9750	0
15	20230719	210000	205390800	9750	9750	9750	9750	0
16	20230719	205900	205390800	9750	9750	9750	9750	0
17	20230719	205800	205390800	9750	9750	9750	9750	0
18	20230719	205700	205390800	9750	9750	9750	9750	0
19	20230719	205600	205390800	9750	9750	9750	9750	0
20	20230719	205500	205390800	9750	9750	9750	9750	0
21	20230719	205400	205390800	9750	9750	9750	9750	0
22	20230719	205300	205390800	9750	9750	9750	9750	0
23	20230719	205200	205390800	9750	9750	9750	9750	0
24	20230719	205100	205390800	9750	9750	9750	9750	0
25	20230719	205000	205390800	9750	9750	9750	9750	0
26	20230719	204900	205390800	9750	9750	9750	9750	0
27	20230719	204800	205390800	9750	9750	9750	9750	0
28	20230719	204700	205390800	9750	9750	9750	9750	0
29	20230719	204600	205390800	9750	9750	9750	9750	0
30	20230719	204500	205390800	9750	9750	9750	9750	0
31	20230719	204400	205390800	9750	9750	9750	9750	0
32	20230719	204300	205390800	9750	9750	9750	9750	25
33	20230719	204200	205390800	9750	9750	9750	9750	0
34	20230719	204100	205390800	9750	9750	9750	9750	0
35	20230719	204000	205390800	9750	9750	9750	9750	0
36	20230719	203900	205390800	9750	9750	9750	9750	0
37	20230719	203800	205390800	9750	9750	9750	9750	0
38	20230719	203700	205390800	9750	9750	9750	9750	0
39	20230719	203600	205390800	9750	9750	9750	9750	0
40	20230719	203500	205390800	9750	9750	9750	9750	0
41	20230719	203400	205390800	9750	9750	9750	9750	0
42	20230719	203300	205390800	9750	9750	9750	9750	0
43	20230719	203200	205390800	9750	9750	9750	9750	0
44	20230719	203100	205390800	9750	9750	9750	9750	0
45	20230719	203000	205390800	9750	9750	9750	9750	0
46	20230719	202900	205390800	9750	9750	9750	9750	0
47	20230719	202800	205390800	9750	9750	9750	9750	0
48	20230719	202700	205390800	9750	9750	9750	9750	0
49	20230719	202600	205390800	9750	9750	9750	9750	0
50	20230719	202500	205390800	9750	9750	9750	9750	0
51	20230719	202400	205390800	9750	9750	9750	9750	0
52	20230719	202300	205390800	9750	9750	9750	9750	0
53	20230719	202200	205390800	9750	9750	9750	9750	0
54	20230719	202100	205390800	9750	9750	9750	9750	0
55	20230719	202000	205390800	9750	9750	9750	9750	0
56	20230719	201900	205390800	9750	9750	9750	9750	0
57	20230719	201800	205390800	9750	9750	9750	9750	0
58	20230719	201700	205390800	9750	9750	9750	9750	0
59	20230719	201600	205390800	9750	9750	9750	9750	0
60	20230719	201500	205390800	9750	9750	9750	9750	0
61	20230719	201400	205390800	9750	9750	9750	9750	0
62	20230719	201300	205390800	9750	9750	9750	9750	25
63	20230719	201200	205390800	9750	9750	9750	9750	0
64	20230719	201100	205390800	9750	9750	9750	9750	0
65	20230719	201000	205390800	9750	9750	9750	9750	0
66	20230719	200900	205390800	9750	9750	9750	9750	0
67	20230719	200800	205390800	9750	9750	9750	9750	0
68	20230719	200700	205390800	9750	9750	9750	9750	0
69	20230719	200600	205390800	9750	9750	9750	9750	0
70	20230719	200500	205390800	9750	9750	9750	9750	0
71	20230719	200400	205390800	9750	9750	9750	9750	0
72	20230719	200300	205390800	9750	9750	9750	9750	0
73	20230719	200200	205390800	9750	9750	9750	9750	0
74	20230719	200100	205390800	9750	9750	9750	9750	0
75	20230719	200000	205390800	9750	9750	9750	9750	0
76	20230719	195900	205390800	9750	9750	9750	9750	0
77	20230719	195800	205390800	9750	9750	9750	9750	0
78	20230719	195700	205390800	9750	9750	9750	9750	0
79	20230719	195600	205390800	9750	9750	9750	9750	0
80	20230719	195500	205390800	9750	9750	9750	9750	0
81	20230719	195400	205390800	9750	9750	9750	9750	0
82	20230719	195300	205390800	9750	9750	9750	9750	0
83	20230719	195200	205390800	9750	9750	9750	9750	0
84	20230719	195100	205390800	9750	9750	9750	9750	0
85	20230719	195000	205390800	9750	9750	9750	9750	0
86	20230719	194900	205390800	9750	9750	9750	9750	0
87	20230719	194800	205390800	9750	9750	9750	9750	0
88	20230719	194700	205390800	9750	9750	9750	9750	0
89	20230719	194600	205390800	9750	9750	9750	9750	0
90	20230719	194500	205390800	9750	9750	9750	9750	0
91	20230719	194400	205390800	9750	9750	9750	9750	0
92	20230719	194300	205390800	9750	9750	9750	9750	25
93	20230719	194200	205390800	9750	9750	9750	9750	0
94	20230719	194100	205390800	9750	9750	9750	9750	0
95	20230719	194000	205390800	9750	9750	9750	9750	0
96	20230719	193900	205390800	9750	9750	9750	9750	0
97	20230719	193800	205390800	9750	9750	9750	9750	0
98	20230719	193700	205390800	9750	9750	9750	9750	0
99	20230719	193600	205390800	9750	9750	9750	9750	0
100	20230719	193500	205390800	9750	9750	9750	9750	0
101	20230719	193400	205390800	9750	9750	9750	9750	0
102	20230719	193300	205390800	9750	9750	9750	9750	0
103	20230719	193200	205390800	9750	9750	9750	9750	0
104	20230719	193100	205390800	9750	9750	9750	9750	0
105	20230719	193000	205390800	9750	9750	9750	9750	0
106	20230719	192900	205390800	9750	9750	9750	9750	0
107	20230719	192800	205390800	9750	9750	9750	9750	0
108	20230719	192700	205390800	9750	9750	9750	9750	0
109	20230719	192600	205390800	9750	9750	9750	9750	0
110	20230719	192500	205390800	9750	9750	9750	9750	0
111	20230719	192400	205390800	9750	9750	9750	9750	0
112	20230719	192300	205390800	9750	9750	9750	9750	0
113	20230719	192200	205390800	9750	9750	9750	9750	0
114	20230719	192100	205390800	9750	9750	9750	9750	0
115	20230719	192000	205390800	9750	9750	9750	9750	0
116	20230719	191900	205390800	9750	9750	9750	9750	0
117	20230719	191800	205390800	9750	9750	9750	9750	0
118	20230719	191700	205390800	9750	9750	9750	9750	0
119	20230719	191600	205390800	9750	9750	9750	9750	0
120	20230719	191500	205390800	9750	9750	9750	9750	0
121	20230719	191400	205390800	9750	9750	9750	9750	0
122	20230719	191300	205390800	9750	9750	9750	9750	25
123	20230719	191200	205390800	9750	9750	9750	9750	0
124	20230719	191100	205390800	9750	9750	9750	9750	0
125	20230719	191000	205390800	9750	9750	9750	9750	0
126	20230719	190900	205390800	9750	9750	9750	9750	0
127	20230719	190800	205390800	9750	9750	9750	9750	0
128	20230719	190700	205390800	9750	9750	9750	9750	0
129	20230719	190600	205390800	9750	9750	9750	9750	0
130	20230719	190500	205390800	9750	9750	9750	9750	0
131	20230719	190400	205390800	9750	9750	9750	9750	0
132	20230719	190300	205390800	9750	9750	9750	9750	0
133	20230719	190200	205390800	9750	9750	9750	9750	0
134	20230719	190100	205390800	9750	9750	9750	9750	0
135	20230719	190000	205390800	9750	9750	9750	9750	0
136	20230719	185900	205390800	9750	9750	9750	9750	0
137	20230719	185800	205390800	9750	9750	9750	9750	0
138	20230719	185700	205390800	9750	9750	9750	9750	0
139	20230719	185600	205390800	9750	9750	9750	9750	0
140	20230719	185500	205390800	9750	9750	9750	9750	0
141	20230719	185400	205390800	9750	9750	9750	9750	0
142	20230719	185300	205390800	9750	9750	9750	9750	0
143	20230719	185200	205390800	9750	9750	9750	9750	0
144	20230719	185100	205390800	9750	9750	9750	9750	0
145	20230719	185000	205390800	9750	9750	9750	9750	0
146	20230719	184900	205390800	9750	9750	9750	9750	0
147	20230719	184800	205390800	9750	9750	9750	9750	0
148	20230719	184700	205390800	9750	9750	9750	9750	0
149	20230719	184600	205390800	9750	9750	9750	9750	0
150	20230719	184500	205390800	9750	9750	9750	9750	0
151	20230719	184400	205390800	9750	9750	9750	9750	0
152	20230719	184300	205390800	9750	9750	9750	9750	25
153	20230719	184200	205390800	9750	9750	9750	9750	0
154	20230719	184100	205390800	9750	9750	9750	9750	0
155	20230719	184000	205390800	9750	9750	9750	9750	0
156	20230719	183900	205390800	9750	9750	9750	9750	0
157	20230719	183800	205390800	9750	9750	9750	9750	0
158	20230719	183700	205390800	9750	9750	9750	9750	0
159	20230719	183600	205390800	9750	9750	9750	9750	0
160	20230719	183500	205390800	9750	9750	9750	9750	0
161	20230719	183400	205390800	9750	9750	9750	9750	0
162	20230719	183300	205390800	9750	9750	9750	9750	0
163	20230719	183200	205390800	9750	9750	9750	9750	0
164	20230719	183100	205390800	9750	9750	9750	9750	0
165	20230719	183000	205390800	9750	9750	9750	9750	0
166	20230719	182900	205390800	9750	9750	9750	9750	0
167	20230719	182800	205390800	9750	9750	9750	9750	0
168	20230719	182700	205390800	9750	9750	9750	9750	0
169	20230719	182600	205390800	9750	9750	9750	9750	0
170	20230719	182500	205390800	9750	9750	9750	9750	0
171	20230719	182400	205390800	9750	9750	9750	9750	0
172	20230719	182300	205390800	9750	9750	9750	9750	0
173	20230719	182200	205390800	9750	9750	9750	9750	0
174	20230719	182100	205390800	9750	9750	9750	9750	0
175	20230719	182000	205390800	9750	9750	9750	9750	0
176	20230719	181900	205390800	9750	9750	9750	9750	0
177	20230719	181800	205390800	9750	9750	9750	9750	0
178	20230719	181700	205390800	9750	9750	9750	9750	0
179	20230719	181600	205390800	9750	9750	9750	9750	0
180	20230719	181500	205390800	9750	9750	9750	9750	0
181	20230719	181400	205390800	9750	9750	9750	9750	0
182	20230719	181300	205390800	9750	9750	9750	9750	25
183	20230719	181200	205390800	9750	9750	9750	9750	0
184	20230719	181100	205390800	9750	9750	9750	9750	0
185	20230719	181000	205390800	9750	9750	9750	9750	0
186	20230719	180900	205390800	9750	9750	9750	9750	0
187	20230719	180800	205390800	9750	9750	9750	9750	0
188	20230719	180700	205390800	9750	9750	9750	9750	0
189	20230719	180600	205390800	9750	9750	9750	9750	0
190	20230719	180500	205390800	9750	9750	9750	9750	0
191	20230719	180400	205390800	9750	9750	9750	9750	0
192	20230719	180300	205390800	9750	9750	9750	9750	0
193	20230719	180200	205390800	9750	9750	9750	9750	0
194	20230719	180100	205390800	9750	9750	9750	9750	0
195	20230719	180000	205390800	9750	9750	9750	9750	0
196	20230719	175900	205390800	9750	9750	9750	9750	0
197	20230719	175800	205390800	9750	9750	9750	9750	0
198	20230719	175700	205390800	9750	9750	9750	9750	0
199	20230719	175600	205390800	9750	9750	9750	9750	0
200	20230719	175500	205390800	9750	9750	9750	9750	0
201	20230719	175400	205390800	9750	9750	9750	9750	0
202	20230719	175300	205390800	9750	9750	9750	9750	0
203	20230719	175200	205390800	9750	9750	9750	9750	0
204	20230719	175100	205390800	9750	9750	9750	9750	0
205	20230719	175000	205390800	9750	9750	9750	9750	0
206	20230719	174900	205390800	9750	9750	9750	9750	0
207	20230719	174800	205390800	9750	9750	9750	9750	0
208	20230719	174700	205390800	9750	9750	9750	9750	0
209	20230719	174600	205390800	9750	9750	9750	9750	0
210	20230719	174500	205390800	9750	9750	9750	9750	0
211	20230719	174400	205390800	9750	9750	9750	9750	0
212	20230719	174300	205390800	9750	9750	9750	9750	25
213	20230719	174200	205390800	9750	9750	9750	9750	0
214	20230719	174100	205390800	9750	9750	9750	9750	0
215	20230719	174000	205390800	9750	9750	9750	9750	0
216	20230719	173900	205390800	9750	9750	9750	9750	0
217	20230719	173800	205390800	9750	9750	9750	9750	0
218	20230719	173700	205390800	9750	9750	9750	9750	0
219	20230719	173600	205390800	9750	9750	9750	9750	0
220	20230719	173500	205390800	9750	9750	9750	9750	0
221	20230719	173400	205390800	9750	9750	9750	9750	0
222	20230719	173300	205390800	9750	9750	9750	9750	0
223	20230719	173200	205390800	9750	9750	9750	9750	0
224	20230719	173100	205390800	9750	9750	9750	9750	0
225	20230719	173000	205390800	9750	9750	9750	9750	0
226	20230719	172900	205390800	9750	9750	9750	9750	0
227	20230719	172800	205390800	9750	9750	9750	9750	0
228	20230719	172700	205390800	9750	9750	9750	9750	0
229	20230719	172600	205390800	9750	9750	9750	9750	0
230	20230719	172500	205390800	9750	9750	9750	9750	0
231	20230719	172400	205390800	9750	9750	9750	9750	0
232	20230719	172300	205390800	9750	9750	9750	9750	0
233	20230719	172200	205390800	9750	9750	9750	9750	0
234	20230719	172100	205390800	9750	9750	9750	9750	0
235	20230719	172000	205390800	9750	9750	9750	9750	0
236	20230719	171900	205390800	9750	9750	9750	9750	0
237	20230719	171800	205390800	9750	9750	9750	9750	0
238	20230719	171700	205390800	9750	9750	9750	9750	0
239	20230719	171600	205390800	9750	9750	9750	9750	0
240	20230719	171500	205390800	9750	9750	9750	9750	0
241	20230719	171400	205390800	9750	9750	9750	9750	0
242	20230719	171300	205390800	9750	9750	9750	9750	25
243	20230719	171200	205390800	9750	9750	9750	9750	0
244	20230719	171100	205390800	9750	9750	9750	9750	0
245	20230719	171000	205390800	9750	9750	9750	9750	0
246	20230719	170900	205390800	9750	9750	9750	9750	0
247	20230719	170800	205390800	9750	9750	9750	9750	0
248	20230719	170700	205390800	9750	9750	9750	9750	0
249	20230719	170600	205390800	9750	9750	9750	9750	0
250	20230719	170500	205390800	9750	9750	9750	9750	0
251	20230719	170400	205390800	9750	9750	9750	9750	0
252	20230719	170300	205390800	9750	9750	9750	9750	0
253	20230719	170200	205390800	9750	9750	9750	9750	0
254	20230719	170100	205390800	9750	9750	9750	9750	0
255	20230719	170000	205390800	9750	9750	9750	9750	0
256	20230719	165900	205390800	9750	9750	9750	9750	0
257	20230719	165800	205390800	9750	9750	9750	9750	0
258	20230719	165700	205390800	9750	9750	9750	9750	0
259	20230719	165600	205390800	9750	9750	9750	9750	0
260	20230719	165500	205390800	9750	9750	9750	9750	0
261	20230719	165400	205390800	9750	9750	9750	9750	0
262	20230719	165300	205390800	9750	9750	9750	9750	0
263	20230719	165200	205390800	9750	9750	9750	9750	0
264	20230719	165100	205390800	9750	9750	9750	9750	0
265	20230719	165000	205390800	9750	9750	9750	9750	0
266	20230719	164900	205390800	9750	9750	9750	9750	0
267	20230719	164800	205390800	9750	9750	9750	9750	0
268	20230719	164700	205390800	9750	9750	9750	9750	0
269	20230719	164600	205390800	9750	9750	9750	9750	0
270	20230719	164500	205390800	9750	9750	9750	9750	0
271	20230719	164400	205390800	9750	9750	9750	9750	0
272	20230719	164300	205390800	9750	9750	9750	9750	25
273	20230719	164200	205390800	9750	9750	9750	9750	0
274	20230719	164100	205390800	9750	9750	9750	9750	0
275	20230719	164000	205390800	9750	9750	9750	9750	0
276	20230719	163900	205390800	9750	9750	9750	9750	0
277	20230719	163800	205390800	9750	9750	9750	9750	0
278	20230719	163700	205390800	9750	9750	9750	9750	0
279	20230719	163600	205390800	9750	9750	9750	9750	0
280	20230719	163500	205390800	9750	9750	9750	9750	0
281	20230719	163400	205390800	9750	9750	9750	9750	0
282	20230719	163300	205390800	9750	9750	9750	9750	0
283	20230719	163200	205390800	9750	9750	9750	9750	0
284	20230719	163100	205390800	9750	9750	9750	9750	0
285	20230719	163000	205390800	9750	9750	9750	9750	0
286	20230719	162900	205390800	9750	9750	9750	9750	0
287	20230719	162800	205390800	9750	9750	9750	9750	0
288	20230719	162700	205390800	9750	9750	9750	9750	0
289	20230719	162600	205390800	9750	9750	9750	9750	0
290	20230719	162500	205390800	9750	9750	9750	9750	0
291	20230719	162400	205390800	9750	9750	9750	9750	0
292	20230719	162300	205390800	9750	9750	9750	9750	0
293	20230719	162200	205390800	9750	9750	9750	9750	0
294	20230719	162100	205390800	9750	9750	9750	9750	0
295	20230719	162000	205390800	9750	9750	9750	9750	0
296	20230719	161900	205390800	9750	9750	9750	9750	0
297	20230719	161800	205390800	9750	9750	9750	9750	0
298	20230719	161700	205390800	9750	9750	9750	9750	0
299	20230719	161600	205390800	9750	9750	9750	9750	0
300	20230719	161500	205390800	9750	9750	9750	9750	0
301	20230719	161400	205390800	9750	9750	9750	9750	0
302	20230719	161300	205390800	9750	9750	9750	9750	25
303	20230719	161200	205390800	9750	9750	9750	9750	0
304	20230719	161100	205390800	9750	9750	9750	9750	0
305	20230719	161000	205390800	9750	9750	9750	9750	0
306	20230719	160900	205390800	9750	9750	9750	9750	0
307	20230719	160800	205390800	9750	9750	9750	9750	0
308	20230719	160700	205390800	9750	9750	9750	9750	0
309	20230719	160600	205390800	9750	9750	9750	9750	0
310	20230719	160500	205390800	9750	9750	9750	9750	0
311	20230719	160400	205390800	9750	9750	9750	9750	0
312	20230719	160300	205390800	9750	9750	9750	9750	0
313	20230719	160200	205390800	9750	9750	9750	9750	0
314	20230719	160100	205390800	9750	9750	9750	9750	0
315	20230719	160000	205390800	9750	9750	9750	9750	0
316	20230719	155900	205390800	9750	9750	9750	9750	0
317	20230719	155800	205390800	9750	9750	9750	9750	0
318	20230719	155700	205390800	9750	9750	9750	9750	0
319	20230719	155600	205390800	9750	9750	9750	9750	0
320	20230719	155500	205390800	9750	9750	9750	9750	0
321	20230719	155400	205390800	9750	9750	9750	9750	0
322	20230719	155300	205390800	9750	9750	9750	9750	0
323	20230719	155200	205390800	9750	9750	9750	9750	0
324	20230719	155100	205390800	9750	9750	9750	9750	0
325	20230719	155000	205390800	9750	9750	9750	9750	0
326	20230719	154900	205390800	9750	9750	9750	9750	0
327	20230719	154800	205390800	9750	9750	9750	9750	0
328	20230719	154700	205390800	9750	9750	9750	9750	0
329	20230719	154600	205390800	9750	9750	9750	9750	0
330	20230719	154500	205390800	9750	9750	9750	9750	0
331	20230719	154400	205390800	9750	9750	9750	9750	0
332	20230719	154300	205390800	9750	9750	9750	9750	25
333	20230719	154200	205390800	9750	9750	9750	9750	0
334	20230719	154100	205390800	9750	9750	9750	9750	0
335	20230719	154000	205390800	9750	9750	9750	9750	0
336	20230719	153900	205390800	9750	9750	9750	9750	0
337	20230719	153800	205390800	9750	9750	9750	9750	0
338	20230719	153700	205390800	9750	9750	9750	9750	0
339	20230719	153600	205390800	9750	9750	9750	9750	0
340	20230719	153500	205390800	9750	9750	9750	9750	0
341	20230719	153400	205390800	9750	9750	9750	9750	0
342	20230719	153300	205390800	9750	9750	9750	9750	0
343	20230719	153200	205390800	9750	9750	9750	9750	0
344	20230719	153100	205390800	9750	9750	9750	9750	0
345	20230719	153000	205390800	9750	9750	9750	9750	25
346	20230719	152900	205147050	9740	9740	9740	9740	0
347	20230719	152800	205147050	9740	9740	9740	9740	0
348	20230719	152700	205147050	9740	9740	9740	9740	0
349	20230719	152600	205147050	9740	9740	9740	9740	0
350	20230719	152500	205147050	9740	9740	9740	9740	0
351	20230719	152400	205147050	9740	9740	9740	9740	0
352	20230719	152300	205147050	9740	9740	9740	9740	0
353	20230719	152200	205147050	9740	9740	9740	9740	0
354	20230719	152100	205147050	9740	9740	9740	9740	0
355	20230719	152000	205147050	9740	9740	9740	9740	0
356	20230719	151900	205147050	9740	9740	9740	9740	1
357	20230719	151800	205137310	9750	9750	9750	9750	2
358	20230719	151700	205117810	9740	9740	9740	9740	65
359	20230719	151600	204484710	9740	9740	9740	9740	22
360	20230719	151500	204270430	9740	9740	9740	9740	10
361	20230719	151400	204173030	9740	9740	9740	9740	20
362	20230719	151300	203978230	9740	9740	9740	9740	61
363	20230719	151200	203384090	9750	9750	9750	9750	2
364	20230719	151100	203364590	9730	9730	9730	9730	3
365	20230719	151000	203335400	9730	9740	9740	9730	6
366	20230719	150900	203276990	9740	9740	9740	9740	62
367	20230719	150800	202673110	9740	9740	9740	9740	0
368	20230719	150700	202673110	9740	9740	9740	9740	0
369	20230719	150600	202673110	9740	9740	9740	9740	6
370	20230719	150500	202614670	9740	9730	9740	9730	69
371	20230719	150400	201942680	9750	9750	9750	9750	1
372	20230719	150300	201932930	9730	9730	9730	9730	6
373	20230719	150200	201874550	9740	9740	9740	9730	74
374	20230719	150100	201153820	9730	9730	9730	9730	10
375	20230719	150000	201056520	9740	9740	9740	9740	4
376	20230719	145900	201017560	9740	9740	9740	9740	0
377	20230719	145800	201017560	9740	9740	9740	9740	62
378	20230719	145700	200413680	9740	9740	9740	9740	0
379	20230719	145600	200413680	9740	9740	9740	9740	0
380	20230719	145500	200413680	9740	9740	9740	9740	0
381	20230719	145400	200413680	9740	9730	9740	9730	65
382	20230719	145300	199780610	9750	9750	9750	9750	1
383	20230719	145200	199770860	9730	9740	9740	9730	29
384	20230719	145100	199488530	9740	9740	9740	9740	3
385	20230719	145000	199459310	9740	9730	9740	9730	68
386	20230719	144900	198797020	9740	9740	9740	9740	0
387	20230719	144800	198797020	9740	9740	9740	9740	4
388	20230719	144700	198758060	9740	9740	9740	9740	0
389	20230719	144600	198758060	9740	9730	9740	9730	66
390	20230719	144500	198115260	9740	9740	9740	9740	6
391	20230719	144400	198056820	9740	9740	9740	9740	0
392	20230719	144300	198056820	9740	9740	9740	9740	67
393	20230719	144200	197404240	9730	9730	9730	9730	0
394	20230719	144100	197404240	9730	9730	9730	9730	3
395	20230719	144000	197375050	9740	9740	9740	9740	0
396	20230719	143900	197375050	9740	9740	9740	9740	62
397	20230719	143800	196771170	9750	9750	9750	9750	0
398	20230719	143700	196771170	9750	9750	9750	9750	1
399	20230719	143600	196761420	9740	9740	9740	9740	0
400	20230719	143500	196761420	9740	9740	9740	9740	62
401	20230719	143400	196157540	9740	9740	9740	9740	0
402	20230719	143300	196157540	9740	9740	9740	9740	0
403	20230719	143200	196157540	9740	9740	9740	9740	3
404	20230719	143100	196128320	9740	9740	9740	9730	68
405	20230719	143000	195466030	9740	9740	9740	9740	0
406	20230719	142900	195466030	9740	9740	9740	9740	0
407	20230719	142800	195466030	9740	9740	9740	9740	62
408	20230719	142700	194862150	9750	9750	9750	9750	0
409	20230719	142600	194862150	9750	9750	9750	9750	1
410	20230719	142500	194852400	9730	9730	9730	9730	0
411	20230719	142400	194852400	9730	9750	9750	9730	66
412	20230719	142300	194209580	9730	9730	9730	9730	3
413	20230719	142200	194180390	9730	9730	9730	9730	51
414	20230719	142100	193684160	9730	9730	9730	9730	3
415	20230719	142000	193654970	9740	9740	9740	9740	62
416	20230719	141900	193051090	9740	9740	9740	9740	0
417	20230719	141800	193051090	9740	9740	9740	9740	0
418	20230719	141700	193051090	9740	9740	9740	9740	0
419	20230719	141600	193051090	9740	9740	9740	9730	66
420	20230719	141500	192408270	9740	9740	9740	9740	0
421	20230719	141400	192408270	9740	9740	9740	9740	0
422	20230719	141300	192408270	9740	9740	9740	9740	62
423	20230719	141200	191804390	9730	9730	9730	9730	50
424	20230719	141100	191317890	9730	9730	9730	9730	0
425	20230719	141000	191317890	9730	9730	9730	9730	0
426	20230719	140900	191317890	9730	9740	9740	9730	66
427	20230719	140800	190675090	9730	9730	9730	9730	500
428	20230719	140700	185810090	9730	9730	9730	9730	3
429	20230719	140600	185780900	9740	9740	9740	9740	0
430	20230719	140500	185780900	9740	9740	9740	9740	62
431	20230719	140400	185177020	9730	9730	9730	9730	3
432	20230719	140300	185147830	9740	9740	9740	9740	112
433	20230719	140200	184056950	9740	9740	9740	9740	0
434	20230719	140100	184056950	9740	9730	9740	9730	65
435	20230719	140000	183423880	9740	9740	9740	9740	0
436	20230719	135900	183423880	9740	9740	9740	9740	0
437	20230719	135800	183423880	9740	9740	9740	9740	65
438	20230719	135700	182790780	9740	9740	9740	9740	150
439	20230719	135600	181329780	9740	9740	9740	9740	17
440	20230719	135500	181164200	9730	9730	9730	9730	0
441	20230719	135400	181164200	9730	9730	9740	9730	67
442	20230719	135300	180511670	9730	9730	9730	9730	0
443	20230719	135200	180511670	9730	9730	9730	9730	6
444	20230719	135100	180453290	9730	9730	9730	9730	3
445	20230719	135000	180424100	9740	9740	9740	9740	62
446	20230719	134900	179820220	9730	9730	9730	9730	0
447	20230719	134800	179820220	9730	9730	9730	9730	0
448	20230719	134700	179820220	9730	9740	9740	9730	164
449	20230719	134600	178223880	9730	9730	9730	9730	0
450	20230719	134500	178223880	9730	9730	9730	9730	31
451	20230719	134400	177922250	9730	9730	9730	9730	300
452	20230719	134300	175003250	9740	9740	9740	9740	62
453	20230719	134200	174399370	9740	9740	9740	9740	3
454	20230719	134100	174370150	9740	9740	9740	9740	17
455	20230719	134000	174204570	9740	9740	9740	9740	3
456	20230719	133900	174175350	9740	9740	9740	9740	62
457	20230719	133800	173571470	9740	9740	9740	9740	0
458	20230719	133700	173571470	9740	9740	9740	9740	0
459	20230719	133600	173571470	9740	9740	9740	9740	3
460	20230719	133500	173542250	9740	9740	9740	9740	65
461	20230719	133400	172909150	9740	9740	9740	9740	0
462	20230719	133300	172909150	9740	9740	9740	9740	3
463	20230719	133200	172879930	9740	9740	9740	9740	3
464	20230719	133100	172850710	9740	9740	9740	9740	62
465	20230719	133000	172246830	9740	9740	9740	9740	0
466	20230719	132900	172246830	9740	9740	9740	9740	3
467	20230719	132800	172217610	9740	9740	9740	9740	65
468	20230719	132700	171584510	9730	9730	9730	9730	0
469	20230719	132600	171584510	9730	9730	9730	9730	5
470	20230719	132500	171535860	9740	9740	9740	9740	4
471	20230719	132400	171496900	9740	9740	9740	9740	62
472	20230719	132300	170893020	9730	9740	9740	9730	2406
473	20230719	132200	147479100	9740	9740	9740	9740	32
474	20230719	132100	147167420	9740	9740	9740	9740	4
475	20230719	132000	147128460	9740	9740	9740	9740	66
476	20230719	131900	146485620	9740	9740	9740	9740	11
477	20230719	131800	146378480	9740	9740	9740	9740	6
478	20230719	131700	146320040	9740	9740	9740	9740	215
479	20230719	131600	144225940	9740	9740	9740	9740	62
480	20230719	131500	143622060	9740	9740	9740	9740	0
481	20230719	131400	143622060	9740	9740	9740	9740	3
482	20230719	131300	143592840	9740	9740	9740	9740	65
483	20230719	131200	142959740	9740	9740	9740	9740	6
484	20230719	131100	142901300	9740	9740	9740	9740	4
485	20230719	131000	142862340	9740	9740	9740	9740	3
486	20230719	130900	142833120	9740	9740	9740	9740	65
487	20230719	130800	142200020	9740	9740	9740	9740	0
488	20230719	130700	142200020	9740	9740	9740	9740	5
489	20230719	130600	142151320	9740	9740	9740	9740	6
490	20230719	130500	142092880	9740	9740	9740	9740	78
491	20230719	130400	141333160	9740	9740	9740	9740	0
492	20230719	130300	141333160	9740	9740	9740	9740	0
493	20230719	130200	141333160	9740	9740	9740	9740	0
494	20230719	130100	141333160	9740	9740	9740	9740	62
495	20230719	130000	140729280	9740	9740	9740	9740	0
496	20230719	125900	140729280	9740	9740	9740	9740	0
497	20230719	125800	140729280	9740	9740	9740	9740	62
498	20230719	125700	140125400	9740	9740	9740	9740	0
499	20230719	125600	140125400	9740	9740	9740	9740	0
500	20230719	125500	140125400	9740	9740	9740	9740	433
501	20230719	125400	135907980	9740	9740	9740	9740	65
502	20230719	125300	135274880	9740	9740	9740	9740	0
503	20230719	125200	135274880	9740	9740	9740	9740	0
504	20230719	125100	135274880	9740	9740	9740	9740	0
505	20230719	125000	135274880	9740	9740	9740	9740	80
506	20230719	124900	134495680	9740	9740	9740	9740	3
507	20230719	124800	134466460	9740	9740	9740	9740	0
508	20230719	124700	134466460	9740	9740	9740	9740	4
509	20230719	124600	134427500	9740	9740	9740	9740	68
510	20230719	124500	133765180	9740	9740	9740	9740	5
511	20230719	124400	133716480	9740	9740	9740	9740	7
512	20230719	124300	133648300	9740	9740	9740	9740	66
513	20230719	124200	133005460	9740	9740	9740	9740	12
514	20230719	124100	132888580	9750	9740	9750	9740	9
515	20230719	124000	132800890	9740	9740	9740	9740	9
516	20230719	123900	132713230	9740	9740	9740	9740	65
517	20230719	123800	132080130	9740	9740	9740	9740	3
518	20230719	123700	132050910	9740	9740	9740	9740	0
519	20230719	123600	132050910	9740	9740	9740	9740	0
520	20230719	123500	132050910	9740	9740	9740	9740	62
521	20230719	123400	131447030	9740	9740	9740	9740	0
522	20230719	123300	131447030	9740	9740	9740	9740	50
523	20230719	123200	130960030	9740	9740	9740	9740	3
524	20230719	123100	130930810	9740	9740	9740	9740	66
525	20230719	123000	130287970	9740	9740	9740	9740	3
526	20230719	122900	130258750	9740	9740	9740	9740	3
527	20230719	122800	130229530	9740	9740	9740	9740	68
528	20230719	122700	129567210	9740	9740	9740	9740	0
529	20230719	122600	129567210	9740	9740	9740	9740	12
530	20230719	122500	129450330	9740	9740	9740	9740	0
531	20230719	122400	129450330	9740	9740	9740	9740	0
532	20230719	122300	129450330	9740	9740	9740	9740	0
533	20230719	122200	129450330	9740	9740	9740	9740	3
534	20230719	122100	129421110	9740	9750	9750	9740	203
535	20230719	122000	127443370	9750	9750	9750	9750	65
536	20230719	121900	126809620	9750	9750	9750	9750	7
537	20230719	121800	126741370	9750	9750	9750	9750	3
538	20230719	121700	126712120	9750	9750	9750	9750	0
539	20230719	121600	126712120	9750	9750	9750	9750	62
540	20230719	121500	126107620	9750	9750	9750	9750	3
541	20230719	121400	126078370	9750	9750	9750	9750	12
542	20230719	121300	125961370	9750	9750	9750	9750	65
543	20230719	121200	125327620	9750	9750	9750	9750	12
544	20230719	121100	125210620	9750	9750	9750	9750	0
545	20230719	121000	125210620	9750	9750	9750	9750	7
546	20230719	120900	125142370	9750	9750	9750	9750	101
547	20230719	120800	124157620	9750	9750	9750	9750	9
548	20230719	120700	124069870	9750	9750	9750	9750	0
549	20230719	120600	124069870	9750	9750	9750	9750	0
550	20230719	120500	124069870	9750	9750	9750	9750	62
551	20230719	120400	123465370	9750	9750	9750	9750	8
552	20230719	120300	123387370	9750	9750	9750	9750	3
553	20230719	120200	123358120	9750	9750	9750	9750	0
554	20230719	120100	123358120	9750	9750	9750	9750	65
555	20230719	120000	122724370	9750	9750	9750	9750	4
556	20230719	115900	122685370	9750	9750	9750	9750	0
557	20230719	115800	122685370	9750	9750	9750	9750	62
558	20230719	115700	122080870	9750	9750	9750	9750	0
559	20230719	115600	122080870	9750	9750	9750	9750	0
560	20230719	115500	122080870	9750	9750	9750	9750	3
561	20230719	115400	122051620	9750	9750	9750	9750	62
562	20230719	115300	121447120	9750	9750	9750	9750	0
563	20230719	115200	121447120	9750	9750	9750	9750	0
564	20230719	115100	121447120	9750	9750	9750	9750	0
565	20230719	115000	121447120	9750	9750	9750	9750	84
566	20230719	114900	120628120	9750	9750	9750	9750	0
567	20230719	114800	120628120	9750	9750	9750	9750	0
568	20230719	114700	120628120	9750	9750	9750	9750	8
569	20230719	114600	120550120	9750	9750	9750	9750	65
570	20230719	114500	119916370	9750	9750	9750	9750	0
571	20230719	114400	119916370	9750	9750	9750	9750	0
572	20230719	114300	119916370	9750	9750	9750	9750	62
573	20230719	114200	119311870	9760	9760	9760	9760	501
574	20230719	114100	114422110	9760	9760	9760	9760	2
575	20230719	114000	114402590	9750	9750	9750	9750	7
576	20230719	113900	114334340	9750	9750	9750	9750	86
577	20230719	113800	113495840	9750	9750	9750	9750	3
578	20230719	113700	113466590	9750	9750	9750	9750	0
579	20230719	113600	113466590	9750	9750	9750	9750	3
580	20230719	113500	113437340	9750	9750	9750	9750	68
581	20230719	113400	112774340	9750	9750	9750	9750	7
582	20230719	113300	112706090	9750	9750	9750	9750	3
583	20230719	113200	112676840	9750	9750	9750	9750	0
584	20230719	113100	112676840	9750	9750	9750	9750	62
585	20230719	113000	112072340	9750	9750	9750	9750	0
586	20230719	112900	112072340	9750	9750	9750	9750	0
587	20230719	112800	112072340	9750	9750	9750	9750	72
588	20230719	112700	111370340	9750	9750	9750	9750	3
589	20230719	112600	111341090	9750	9750	9750	9750	6
590	20230719	112500	111282590	9750	9750	9750	9750	0
591	20230719	112400	111282590	9750	9750	9750	9750	71
592	20230719	112300	110590340	9750	9750	9750	9750	4
593	20230719	112200	110551340	9750	9750	9750	9750	3
594	20230719	112100	110522090	9750	9750	9750	9750	0
595	20230719	112000	110522090	9750	9750	9750	9750	263
596	20230719	111900	107957840	9750	9750	9750	9750	0
597	20230719	111800	107957840	9750	9750	9750	9750	6
598	20230719	111700	107899340	9750	9750	9750	9750	0
599	20230719	111600	107899340	9750	9750	9750	9750	63
600	20230719	111500	107285090	9750	9750	9750	9750	0
601	20230719	111400	107285090	9750	9750	9750	9750	5
602	20230719	111300	107236340	9750	9750	9750	9750	67
603	20230719	111200	106583090	9750	9750	9750	9750	5
604	20230719	111100	106534340	9750	9750	9750	9750	7
605	20230719	111000	106466090	9750	9750	9750	9750	8
606	20230719	110900	106388090	9750	9750	9750	9750	69
607	20230719	110800	105715340	9750	9750	9750	9750	3
608	20230719	110700	105686090	9750	9750	9750	9750	9
609	20230719	110600	105598340	9750	9750	9750	9750	0
610	20230719	110500	105598340	9750	9750	9750	9750	65
611	20230719	110400	104964590	9750	9750	9750	9750	0
612	20230719	110300	104964590	9750	9750	9750	9750	7
613	20230719	110200	104896340	9750	9750	9750	9750	4
614	20230719	110100	104857340	9750	9750	9750	9750	75
615	20230719	110000	104126090	9750	9750	9750	9750	3
616	20230719	105900	104096840	9750	9750	9750	9750	80
617	20230719	105800	103316840	9750	9750	9750	9750	68
618	20230719	105700	102653840	9750	9750	9750	9750	0
619	20230719	105600	102653840	9750	9750	9750	9750	6
620	20230719	105500	102595340	9750	9750	9750	9750	4
621	20230719	105400	102556340	9750	9750	9750	9750	72
622	20230719	105300	101854340	9750	9750	9750	9750	0
623	20230719	105200	101854340	9750	9750	9750	9750	0
624	20230719	105100	101854340	9750	9750	9750	9750	18
625	20230719	105000	101678840	9750	9750	9750	9750	69
626	20230719	104900	101006090	9750	9750	9750	9750	27
627	20230719	104800	100742840	9750	9750	9750	9750	25
628	20230719	104700	100499090	9750	9750	9750	9750	26
629	20230719	104600	100245590	9750	9750	9750	9750	71
630	20230719	104500	99553340	9750	9750	9750	9750	0
631	20230719	104400	99553340	9750	9750	9750	9750	12
632	20230719	104300	99436340	9760	9750	9760	9750	63
633	20230719	104200	98822080	9750	9750	9750	9750	403
634	20230719	104100	94892830	9750	9750	9750	9750	15
635	20230719	104000	94746580	9760	9750	9760	9750	1015
636	20230719	103900	84840330	9750	9750	9750	9750	62
637	20230719	103800	84235830	9750	9750	9750	9750	0
638	20230719	103700	84235830	9750	9750	9750	9750	100
639	20230719	103600	83260830	9750	9750	9750	9750	0
640	20230719	103500	83260830	9750	9750	9750	9750	49
641	20230719	103400	82783080	9750	9750	9750	9750	83
642	20230719	103300	81973830	9750	9750	9750	9750	37
643	20230719	103200	81613080	9750	9750	9750	9750	11
644	20230719	103100	81505830	9750	9750	9750	9750	62
645	20230719	103000	80901330	9750	9750	9750	9750	0
646	20230719	102900	80901330	9750	9750	9750	9750	6
647	20230719	102800	80842830	9750	9750	9750	9750	67
648	20230719	102700	80189580	9750	9750	9760	9750	231
649	20230719	102600	77935330	9750	9750	9750	9750	6
650	20230719	102500	77876830	9750	9750	9750	9750	0
651	20230719	102400	77876830	9750	9750	9750	9750	65
652	20230719	102300	77243080	9750	9750	9750	9750	3
653	20230719	102200	77213830	9750	9750	9750	9750	12
654	20230719	102100	77096830	9750	9750	9750	9750	13
655	20230719	102000	76970080	9750	9750	9750	9750	72
656	20230719	101900	76268080	9750	9750	9750	9750	0
657	20230719	101800	76268080	9750	9750	9750	9750	26
658	20230719	101700	76014580	9750	9750	9750	9750	10
659	20230719	101600	75917080	9750	9750	9750	9750	95
660	20230719	101500	74990830	9750	9750	9750	9750	7
661	20230719	101400	74922580	9750	9750	9750	9750	0
662	20230719	101300	74922580	9750	9750	9750	9750	77
663	20230719	101200	74171830	9750	9750	9750	9750	10
664	20230719	101100	74074330	9750	9750	9750	9750	93
665	20230719	101000	73167580	9750	9750	9750	9750	9
666	20230719	100900	73079830	9750	9750	9750	9750	77
667	20230719	100800	72329080	9750	9750	9750	9750	204
668	20230719	100700	70340080	9750	9750	9750	9750	46
669	20230719	100600	69891580	9750	9750	9750	9750	21
670	20230719	100500	69686830	9750	9750	9750	9750	65
671	20230719	100400	69053080	9750	9750	9750	9750	6
672	20230719	100300	68994580	9750	9750	9750	9750	10
673	20230719	100200	68897080	9750	9750	9750	9750	31
674	20230719	100100	68594830	9750	9750	9750	9750	65
675	20230719	100000	67961080	9750	9750	9750	9750	6
676	20230719	095900	67902580	9750	9750	9750	9750	6
677	20230719	095800	67844080	9750	9750	9750	9750	91
678	20230719	095700	66956830	9750	9750	9750	9750	6
679	20230719	095600	66898330	9750	9750	9750	9750	0
680	20230719	095500	66898330	9750	9750	9750	9750	7
681	20230719	095400	66830080	9750	9750	9750	9750	69
682	20230719	095300	66157330	9750	9750	9750	9750	8
683	20230719	095200	66079330	9750	9750	9750	9750	7
684	20230719	095100	66011080	9750	9750	9750	9750	184
685	20230719	095000	64217080	9750	9750	9750	9750	271
686	20230719	094900	61574830	9750	9750	9750	9750	73
687	20230719	094800	60863080	9750	9750	9750	9750	11
688	20230719	094700	60755830	9750	9750	9750	9750	7
689	20230719	094600	60687580	9750	9750	9750	9750	73
690	20230719	094500	59975830	9750	9750	9750	9750	25
691	20230719	094400	59732080	9750	9750	9750	9750	69
692	20230719	094300	59059330	9750	9750	9750	9750	93
693	20230719	094200	58152580	9750	9750	9750	9750	4
694	20230719	094100	58113580	9750	9750	9750	9750	17
695	20230719	094000	57947830	9750	9750	9750	9750	50
696	20230719	093900	57460330	9750	9750	9750	9750	70
697	20230719	093800	56777830	9760	9750	9760	9750	11
698	20230719	093700	56670530	9750	9740	9750	9740	1621
699	20230719	093600	40865840	9740	9730	9740	9730	15
700	20230719	093500	40719850	9740	9740	9740	9730	182
701	20230719	093400	38947580	9740	9740	9740	9740	98
702	20230719	093300	37993060	9740	9740	9740	9740	25
703	20230719	093200	37749560	9740	9740	9740	9740	27
704	20230719	093100	37486580	9740	9740	9740	9740	132
705	20230719	093000	36200900	9740	9740	9740	9730	332
706	20230719	092900	32968280	9740	9730	9740	9730	34
707	20230719	092800	32637300	9740	9740	9740	9730	78
708	20230719	092700	31877670	9740	9740	9740	9740	69
709	20230719	092600	31205610	9740	9740	9740	9740	16
710	20230719	092500	31049770	9740	9740	9750	9740	57
711	20230719	092400	30494580	9740	9740	9740	9740	123
712	20230719	092300	29296560	9740	9740	9740	9740	14
713	20230719	092200	29160200	9740	9740	9740	9740	30
714	20230719	092100	28868000	9740	9750	9750	9740	80
715	20230719	092000	28088770	9740	9730	9740	9730	90
716	20230719	091900	27212260	9740	9730	9740	9730	39
717	20230719	091800	26832530	9730	9740	9740	9730	45
718	20230719	091700	26394530	9730	9740	9740	9730	63
719	20230719	091600	25781360	9740	9730	9740	9730	112
720	20230719	091500	24690820	9730	9730	9740	9730	38
721	20230719	091400	24321050	9730	9730	9740	9730	129
722	20230719	091300	23065780	9730	9730	9740	9730	138
723	20230719	091200	21722810	9740	9730	9740	9730	98
724	20230719	091100	20768800	9730	9730	9740	9730	142
725	20230719	091000	19387100	9750	9730	9750	9730	197
726	20230719	090900	17468380	9740	9730	9740	9730	395
727	20230719	090800	13624640	9730	9740	9740	9730	48
728	20230719	090700	13157180	9740	9730	9740	9730	90
729	20230719	090600	12280620	9730	9730	9750	9730	45
730	20230719	090500	11842670	9730	9730	9740	9730	122
731	20230719	090400	10654880	9730	9740	9740	9730	150
732	20230719	090300	9194550	9740	9740	9740	9730	51
733	20230719	090200	8697840	9740	9740	9740	9740	498
734	20230719	090100	3847320	9740	9740	9740	9740	201
735	20230719	090000	1889580	9750	9740	9750	9740	194