KissMeData/448740/min/candle-20230720.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230720	205500	99287320	9750	9750	9750	9750	2
3	20230720	205400	99287320	9750	9750	9750	9750	0
4	20230720	205300	99287320	9750	9750	9750	9750	0
5	20230720	205200	99287320	9750	9750	9750	9750	0
6	20230720	205100	99287320	9750	9750	9750	9750	0
7	20230720	205000	99287320	9750	9750	9750	9750	0
8	20230720	204900	99287320	9750	9750	9750	9750	0
9	20230720	204800	99287320	9750	9750	9750	9750	0
10	20230720	204700	99287320	9750	9750	9750	9750	0
11	20230720	204600	99287320	9750	9750	9750	9750	0
12	20230720	204500	99287320	9750	9750	9750	9750	0
13	20230720	204400	99287320	9750	9750	9750	9750	0
14	20230720	204300	99287320	9750	9750	9750	9750	0
15	20230720	204200	99287320	9750	9750	9750	9750	0
16	20230720	204100	99287320	9750	9750	9750	9750	0
17	20230720	204000	99287320	9750	9750	9750	9750	0
18	20230720	203900	99287320	9750	9750	9750	9750	0
19	20230720	203800	99287320	9750	9750	9750	9750	0
20	20230720	203700	99287320	9750	9750	9750	9750	0
21	20230720	203600	99287320	9750	9750	9750	9750	0
22	20230720	203500	99287320	9750	9750	9750	9750	0
23	20230720	203400	99287320	9750	9750	9750	9750	0
24	20230720	203300	99287320	9750	9750	9750	9750	0
25	20230720	203200	99287320	9750	9750	9750	9750	0
26	20230720	203100	99287320	9750	9750	9750	9750	0
27	20230720	203000	99287320	9750	9750	9750	9750	0
28	20230720	202900	99287320	9750	9750	9750	9750	0
29	20230720	202800	99287320	9750	9750	9750	9750	0
30	20230720	202700	99287320	9750	9750	9750	9750	0
31	20230720	202600	99287320	9750	9750	9750	9750	0
32	20230720	202500	99287320	9750	9750	9750	9750	2
33	20230720	202400	99287320	9750	9750	9750	9750	0
34	20230720	202300	99287320	9750	9750	9750	9750	0
35	20230720	202200	99287320	9750	9750	9750	9750	0
36	20230720	202100	99287320	9750	9750	9750	9750	0
37	20230720	202000	99287320	9750	9750	9750	9750	0
38	20230720	201900	99287320	9750	9750	9750	9750	0
39	20230720	201800	99287320	9750	9750	9750	9750	0
40	20230720	201700	99287320	9750	9750	9750	9750	0
41	20230720	201600	99287320	9750	9750	9750	9750	0
42	20230720	201500	99287320	9750	9750	9750	9750	0
43	20230720	201400	99287320	9750	9750	9750	9750	0
44	20230720	201300	99287320	9750	9750	9750	9750	0
45	20230720	201200	99287320	9750	9750	9750	9750	0
46	20230720	201100	99287320	9750	9750	9750	9750	0
47	20230720	201000	99287320	9750	9750	9750	9750	0
48	20230720	200900	99287320	9750	9750	9750	9750	0
49	20230720	200800	99287320	9750	9750	9750	9750	0
50	20230720	200700	99287320	9750	9750	9750	9750	0
51	20230720	200600	99287320	9750	9750	9750	9750	0
52	20230720	200500	99287320	9750	9750	9750	9750	0
53	20230720	200400	99287320	9750	9750	9750	9750	0
54	20230720	200300	99287320	9750	9750	9750	9750	0
55	20230720	200200	99287320	9750	9750	9750	9750	0
56	20230720	200100	99287320	9750	9750	9750	9750	0
57	20230720	200000	99287320	9750	9750	9750	9750	0
58	20230720	195900	99287320	9750	9750	9750	9750	0
59	20230720	195800	99287320	9750	9750	9750	9750	0
60	20230720	195700	99287320	9750	9750	9750	9750	0
61	20230720	195600	99287320	9750	9750	9750	9750	0
62	20230720	195500	99287320	9750	9750	9750	9750	2
63	20230720	195400	99287320	9750	9750	9750	9750	0
64	20230720	195300	99287320	9750	9750	9750	9750	0
65	20230720	195200	99287320	9750	9750	9750	9750	0
66	20230720	195100	99287320	9750	9750	9750	9750	0
67	20230720	195000	99287320	9750	9750	9750	9750	0
68	20230720	194900	99287320	9750	9750	9750	9750	0
69	20230720	194800	99287320	9750	9750	9750	9750	0
70	20230720	194700	99287320	9750	9750	9750	9750	0
71	20230720	194600	99287320	9750	9750	9750	9750	0
72	20230720	194500	99287320	9750	9750	9750	9750	0
73	20230720	194400	99287320	9750	9750	9750	9750	0
74	20230720	194300	99287320	9750	9750	9750	9750	0
75	20230720	194200	99287320	9750	9750	9750	9750	0
76	20230720	194100	99287320	9750	9750	9750	9750	0
77	20230720	194000	99287320	9750	9750	9750	9750	0
78	20230720	193900	99287320	9750	9750	9750	9750	0
79	20230720	193800	99287320	9750	9750	9750	9750	0
80	20230720	193700	99287320	9750	9750	9750	9750	0
81	20230720	193600	99287320	9750	9750	9750	9750	0
82	20230720	193500	99287320	9750	9750	9750	9750	0
83	20230720	193400	99287320	9750	9750	9750	9750	0
84	20230720	193300	99287320	9750	9750	9750	9750	0
85	20230720	193200	99287320	9750	9750	9750	9750	0
86	20230720	193100	99287320	9750	9750	9750	9750	0
87	20230720	193000	99287320	9750	9750	9750	9750	0
88	20230720	192900	99287320	9750	9750	9750	9750	0
89	20230720	192800	99287320	9750	9750	9750	9750	0
90	20230720	192700	99287320	9750	9750	9750	9750	0
91	20230720	192600	99287320	9750	9750	9750	9750	0
92	20230720	192500	99287320	9750	9750	9750	9750	2
93	20230720	192400	99287320	9750	9750	9750	9750	0
94	20230720	192300	99287320	9750	9750	9750	9750	0
95	20230720	192200	99287320	9750	9750	9750	9750	0
96	20230720	192100	99287320	9750	9750	9750	9750	0
97	20230720	192000	99287320	9750	9750	9750	9750	0
98	20230720	191900	99287320	9750	9750	9750	9750	0
99	20230720	191800	99287320	9750	9750	9750	9750	0
100	20230720	191700	99287320	9750	9750	9750	9750	0
101	20230720	191600	99287320	9750	9750	9750	9750	0
102	20230720	191500	99287320	9750	9750	9750	9750	0
103	20230720	191400	99287320	9750	9750	9750	9750	0
104	20230720	191300	99287320	9750	9750	9750	9750	0
105	20230720	191200	99287320	9750	9750	9750	9750	0
106	20230720	191100	99287320	9750	9750	9750	9750	0
107	20230720	191000	99287320	9750	9750	9750	9750	0
108	20230720	190900	99287320	9750	9750	9750	9750	0
109	20230720	190800	99287320	9750	9750	9750	9750	0
110	20230720	190700	99287320	9750	9750	9750	9750	0
111	20230720	190600	99287320	9750	9750	9750	9750	0
112	20230720	190500	99287320	9750	9750	9750	9750	0
113	20230720	190400	99287320	9750	9750	9750	9750	0
114	20230720	190300	99287320	9750	9750	9750	9750	0
115	20230720	190200	99287320	9750	9750	9750	9750	0
116	20230720	190100	99287320	9750	9750	9750	9750	0
117	20230720	190000	99287320	9750	9750	9750	9750	0
118	20230720	185900	99287320	9750	9750	9750	9750	0
119	20230720	185800	99287320	9750	9750	9750	9750	0
120	20230720	185700	99287320	9750	9750	9750	9750	0
121	20230720	185600	99287320	9750	9750	9750	9750	0
122	20230720	185500	99287320	9750	9750	9750	9750	2
123	20230720	185400	99287320	9750	9750	9750	9750	0
124	20230720	185300	99287320	9750	9750	9750	9750	0
125	20230720	185200	99287320	9750	9750	9750	9750	0
126	20230720	185100	99287320	9750	9750	9750	9750	0
127	20230720	185000	99287320	9750	9750	9750	9750	0
128	20230720	184900	99287320	9750	9750	9750	9750	0
129	20230720	184800	99287320	9750	9750	9750	9750	0
130	20230720	184700	99287320	9750	9750	9750	9750	0
131	20230720	184600	99287320	9750	9750	9750	9750	0
132	20230720	184500	99287320	9750	9750	9750	9750	0
133	20230720	184400	99287320	9750	9750	9750	9750	0
134	20230720	184300	99287320	9750	9750	9750	9750	0
135	20230720	184200	99287320	9750	9750	9750	9750	0
136	20230720	184100	99287320	9750	9750	9750	9750	0
137	20230720	184000	99287320	9750	9750	9750	9750	0
138	20230720	183900	99287320	9750	9750	9750	9750	0
139	20230720	183800	99287320	9750	9750	9750	9750	0
140	20230720	183700	99287320	9750	9750	9750	9750	0
141	20230720	183600	99287320	9750	9750	9750	9750	0
142	20230720	183500	99287320	9750	9750	9750	9750	0
143	20230720	183400	99287320	9750	9750	9750	9750	0
144	20230720	183300	99287320	9750	9750	9750	9750	0
145	20230720	183200	99287320	9750	9750	9750	9750	0
146	20230720	183100	99287320	9750	9750	9750	9750	0
147	20230720	183000	99287320	9750	9750	9750	9750	0
148	20230720	182900	99287320	9750	9750	9750	9750	0
149	20230720	182800	99287320	9750	9750	9750	9750	0
150	20230720	182700	99287320	9750	9750	9750	9750	0
151	20230720	182600	99287320	9750	9750	9750	9750	0
152	20230720	182500	99287320	9750	9750	9750	9750	2
153	20230720	182400	99287320	9750	9750	9750	9750	0
154	20230720	182300	99287320	9750	9750	9750	9750	0
155	20230720	182200	99287320	9750	9750	9750	9750	0
156	20230720	182100	99287320	9750	9750	9750	9750	0
157	20230720	182000	99287320	9750	9750	9750	9750	0
158	20230720	181900	99287320	9750	9750	9750	9750	0
159	20230720	181800	99287320	9750	9750	9750	9750	0
160	20230720	181700	99287320	9750	9750	9750	9750	0
161	20230720	181600	99287320	9750	9750	9750	9750	0
162	20230720	181500	99287320	9750	9750	9750	9750	0
163	20230720	181400	99287320	9750	9750	9750	9750	0
164	20230720	181300	99287320	9750	9750	9750	9750	0
165	20230720	181200	99287320	9750	9750	9750	9750	0
166	20230720	181100	99287320	9750	9750	9750	9750	0
167	20230720	181000	99287320	9750	9750	9750	9750	0
168	20230720	180900	99287320	9750	9750	9750	9750	0
169	20230720	180800	99287320	9750	9750	9750	9750	0
170	20230720	180700	99287320	9750	9750	9750	9750	0
171	20230720	180600	99287320	9750	9750	9750	9750	0
172	20230720	180500	99287320	9750	9750	9750	9750	0
173	20230720	180400	99287320	9750	9750	9750	9750	0
174	20230720	180300	99287320	9750	9750	9750	9750	0
175	20230720	180200	99287320	9750	9750	9750	9750	0
176	20230720	180100	99287320	9750	9750	9750	9750	0
177	20230720	180000	99287320	9750	9750	9750	9750	0
178	20230720	175900	99287320	9750	9750	9750	9750	0
179	20230720	175800	99287320	9750	9750	9750	9750	0
180	20230720	175700	99287320	9750	9750	9750	9750	0
181	20230720	175600	99287320	9750	9750	9750	9750	0
182	20230720	175500	99287320	9750	9750	9750	9750	2
183	20230720	175400	99287320	9750	9750	9750	9750	0
184	20230720	175300	99287320	9750	9750	9750	9750	0
185	20230720	175200	99287320	9750	9750	9750	9750	0
186	20230720	175100	99287320	9750	9750	9750	9750	0
187	20230720	175000	99287320	9750	9750	9750	9750	0
188	20230720	174900	99287320	9750	9750	9750	9750	0
189	20230720	174800	99287320	9750	9750	9750	9750	0
190	20230720	174700	99287320	9750	9750	9750	9750	0
191	20230720	174600	99287320	9750	9750	9750	9750	0
192	20230720	174500	99287320	9750	9750	9750	9750	0
193	20230720	174400	99287320	9750	9750	9750	9750	0
194	20230720	174300	99287320	9750	9750	9750	9750	0
195	20230720	174200	99287320	9750	9750	9750	9750	0
196	20230720	174100	99287320	9750	9750	9750	9750	0
197	20230720	174000	99287320	9750	9750	9750	9750	0
198	20230720	173900	99287320	9750	9750	9750	9750	0
199	20230720	173800	99287320	9750	9750	9750	9750	0
200	20230720	173700	99287320	9750	9750	9750	9750	0
201	20230720	173600	99287320	9750	9750	9750	9750	0
202	20230720	173500	99287320	9750	9750	9750	9750	0
203	20230720	173400	99287320	9750	9750	9750	9750	0
204	20230720	173300	99287320	9750	9750	9750	9750	0
205	20230720	173200	99287320	9750	9750	9750	9750	0
206	20230720	173100	99287320	9750	9750	9750	9750	0
207	20230720	173000	99287320	9750	9750	9750	9750	0
208	20230720	172900	99287320	9750	9750	9750	9750	0
209	20230720	172800	99287320	9750	9750	9750	9750	0
210	20230720	172700	99287320	9750	9750	9750	9750	0
211	20230720	172600	99287320	9750	9750	9750	9750	0
212	20230720	172500	99287320	9750	9750	9750	9750	2
213	20230720	172400	99287320	9750	9750	9750	9750	0
214	20230720	172300	99287320	9750	9750	9750	9750	0
215	20230720	172200	99287320	9750	9750	9750	9750	0
216	20230720	172100	99287320	9750	9750	9750	9750	0
217	20230720	172000	99287320	9750	9750	9750	9750	0
218	20230720	171900	99287320	9750	9750	9750	9750	0
219	20230720	171800	99287320	9750	9750	9750	9750	0
220	20230720	171700	99287320	9750	9750	9750	9750	0
221	20230720	171600	99287320	9750	9750	9750	9750	0
222	20230720	171500	99287320	9750	9750	9750	9750	0
223	20230720	171400	99287320	9750	9750	9750	9750	0
224	20230720	171300	99287320	9750	9750	9750	9750	0
225	20230720	171200	99287320	9750	9750	9750	9750	0
226	20230720	171100	99287320	9750	9750	9750	9750	0
227	20230720	171000	99287320	9750	9750	9750	9750	0
228	20230720	170900	99287320	9750	9750	9750	9750	0
229	20230720	170800	99287320	9750	9750	9750	9750	0
230	20230720	170700	99287320	9750	9750	9750	9750	0
231	20230720	170600	99287320	9750	9750	9750	9750	0
232	20230720	170500	99287320	9750	9750	9750	9750	0
233	20230720	170400	99287320	9750	9750	9750	9750	0
234	20230720	170300	99287320	9750	9750	9750	9750	0
235	20230720	170200	99287320	9750	9750	9750	9750	0
236	20230720	170100	99287320	9750	9750	9750	9750	0
237	20230720	170000	99287320	9750	9750	9750	9750	0
238	20230720	165900	99287320	9750	9750	9750	9750	0
239	20230720	165800	99287320	9750	9750	9750	9750	0
240	20230720	165700	99287320	9750	9750	9750	9750	0
241	20230720	165600	99287320	9750	9750	9750	9750	0
242	20230720	165500	99287320	9750	9750	9750	9750	2
243	20230720	165400	99287320	9750	9750	9750	9750	0
244	20230720	165300	99287320	9750	9750	9750	9750	0
245	20230720	165200	99287320	9750	9750	9750	9750	0
246	20230720	165100	99287320	9750	9750	9750	9750	0
247	20230720	165000	99287320	9750	9750	9750	9750	0
248	20230720	164900	99287320	9750	9750	9750	9750	0
249	20230720	164800	99287320	9750	9750	9750	9750	0
250	20230720	164700	99287320	9750	9750	9750	9750	0
251	20230720	164600	99287320	9750	9750	9750	9750	0
252	20230720	164500	99287320	9750	9750	9750	9750	0
253	20230720	164400	99287320	9750	9750	9750	9750	0
254	20230720	164300	99287320	9750	9750	9750	9750	0
255	20230720	164200	99287320	9750	9750	9750	9750	0
256	20230720	164100	99287320	9750	9750	9750	9750	0
257	20230720	164000	99287320	9750	9750	9750	9750	0
258	20230720	163900	99287320	9750	9750	9750	9750	0
259	20230720	163800	99287320	9750	9750	9750	9750	0
260	20230720	163700	99287320	9750	9750	9750	9750	0
261	20230720	163600	99287320	9750	9750	9750	9750	0
262	20230720	163500	99287320	9750	9750	9750	9750	0
263	20230720	163400	99287320	9750	9750	9750	9750	0
264	20230720	163300	99287320	9750	9750	9750	9750	0
265	20230720	163200	99287320	9750	9750	9750	9750	0
266	20230720	163100	99287320	9750	9750	9750	9750	0
267	20230720	163000	99287320	9750	9750	9750	9750	0
268	20230720	162900	99287320	9750	9750	9750	9750	0
269	20230720	162800	99287320	9750	9750	9750	9750	0
270	20230720	162700	99287320	9750	9750	9750	9750	0
271	20230720	162600	99287320	9750	9750	9750	9750	0
272	20230720	162500	99287320	9750	9750	9750	9750	2
273	20230720	162400	99287320	9750	9750	9750	9750	0
274	20230720	162300	99287320	9750	9750	9750	9750	0
275	20230720	162200	99287320	9750	9750	9750	9750	0
276	20230720	162100	99287320	9750	9750	9750	9750	0
277	20230720	162000	99287320	9750	9750	9750	9750	0
278	20230720	161900	99287320	9750	9750	9750	9750	0
279	20230720	161800	99287320	9750	9750	9750	9750	0
280	20230720	161700	99287320	9750	9750	9750	9750	0
281	20230720	161600	99287320	9750	9750	9750	9750	0
282	20230720	161500	99287320	9750	9750	9750	9750	0
283	20230720	161400	99287320	9750	9750	9750	9750	0
284	20230720	161300	99287320	9750	9750	9750	9750	0
285	20230720	161200	99287320	9750	9750	9750	9750	0
286	20230720	161100	99287320	9750	9750	9750	9750	0
287	20230720	161000	99287320	9750	9750	9750	9750	0
288	20230720	160900	99287320	9750	9750	9750	9750	0
289	20230720	160800	99287320	9750	9750	9750	9750	0
290	20230720	160700	99287320	9750	9750	9750	9750	0
291	20230720	160600	99287320	9750	9750	9750	9750	0
292	20230720	160500	99287320	9750	9750	9750	9750	0
293	20230720	160400	99287320	9750	9750	9750	9750	0
294	20230720	160300	99287320	9750	9750	9750	9750	0
295	20230720	160200	99287320	9750	9750	9750	9750	0
296	20230720	160100	99287320	9750	9750	9750	9750	0
297	20230720	160000	99287320	9750	9750	9750	9750	0
298	20230720	155900	99287320	9750	9750	9750	9750	0
299	20230720	155800	99287320	9750	9750	9750	9750	0
300	20230720	155700	99287320	9750	9750	9750	9750	0
301	20230720	155600	99287320	9750	9750	9750	9750	0
302	20230720	155500	99287320	9750	9750	9750	9750	2
303	20230720	155400	99287320	9750	9750	9750	9750	0
304	20230720	155300	99287320	9750	9750	9750	9750	0
305	20230720	155200	99287320	9750	9750	9750	9750	0
306	20230720	155100	99287320	9750	9750	9750	9750	0
307	20230720	155000	99287320	9750	9750	9750	9750	0
308	20230720	154900	99287320	9750	9750	9750	9750	0
309	20230720	154800	99287320	9750	9750	9750	9750	0
310	20230720	154700	99287320	9750	9750	9750	9750	0
311	20230720	154600	99287320	9750	9750	9750	9750	0
312	20230720	154500	99287320	9750	9750	9750	9750	0
313	20230720	154400	99287320	9750	9750	9750	9750	0
314	20230720	154300	99287320	9750	9750	9750	9750	0
315	20230720	154200	99287320	9750	9750	9750	9750	0
316	20230720	154100	99287320	9750	9750	9750	9750	0
317	20230720	154000	99287320	9750	9750	9750	9750	0
318	20230720	153900	99287320	9750	9750	9750	9750	0
319	20230720	153800	99287320	9750	9750	9750	9750	0
320	20230720	153700	99287320	9750	9750	9750	9750	0
321	20230720	153600	99287320	9750	9750	9750	9750	0
322	20230720	153500	99287320	9750	9750	9750	9750	0
323	20230720	153400	99287320	9750	9750	9750	9750	0
324	20230720	153300	99287320	9750	9750	9750	9750	0
325	20230720	153200	99287320	9750	9750	9750	9750	0
326	20230720	153100	99287320	9750	9750	9750	9750	0
327	20230720	153000	99287320	9750	9750	9750	9750	2
328	20230720	152900	99267820	9750	9750	9750	9750	0
329	20230720	152800	99267820	9750	9750	9750	9750	0
330	20230720	152700	99267820	9750	9750	9750	9750	0
331	20230720	152600	99267820	9750	9750	9750	9750	0
332	20230720	152500	99267820	9750	9750	9750	9750	0
333	20230720	152400	99267820	9750	9750	9750	9750	0
334	20230720	152300	99267820	9750	9750	9750	9750	0
335	20230720	152200	99267820	9750	9750	9750	9750	0
336	20230720	152100	99267820	9750	9750	9750	9750	0
337	20230720	152000	99267820	9750	9750	9750	9750	0
338	20230720	151900	99267820	9750	9750	9750	9750	2
339	20230720	151800	99248320	9740	9740	9740	9740	0
340	20230720	151700	99248320	9740	9740	9740	9740	3
341	20230720	151600	99219100	9740	9740	9740	9740	0
342	20230720	151500	99219100	9740	9740	9740	9740	3
343	20230720	151400	99189880	9740	9740	9740	9740	0
344	20230720	151300	99189880	9740	9740	9740	9740	0
345	20230720	151200	99189880	9740	9740	9740	9740	30
346	20230720	151100	98897680	9730	9730	9730	9730	0
347	20230720	151000	98897680	9730	9730	9730	9730	0
348	20230720	150900	98897680	9730	9730	9730	9730	0
349	20230720	150800	98897680	9730	9730	9730	9730	0
350	20230720	150700	98897680	9730	9730	9730	9730	0
351	20230720	150600	98897680	9730	9730	9730	9730	0
352	20230720	150500	98897680	9730	9730	9730	9730	0
353	20230720	150400	98897680	9730	9730	9730	9730	3
354	20230720	150300	98868490	9730	9730	9730	9730	4
355	20230720	150200	98829570	9750	9750	9750	9750	0
356	20230720	150100	98829570	9750	9750	9750	9750	0
357	20230720	150000	98829570	9750	9730	9750	9730	21
358	20230720	145900	98625200	9730	9730	9730	9730	0
359	20230720	145800	98625200	9730	9730	9730	9730	0
360	20230720	145700	98625200	9730	9730	9730	9730	0
361	20230720	145600	98625200	9730	9730	9730	9730	0
362	20230720	145500	98625200	9730	9730	9730	9730	19
363	20230720	145400	98440330	9730	9730	9730	9730	3
364	20230720	145300	98411140	9740	9740	9740	9740	3
365	20230720	145200	98381920	9740	9740	9740	9740	3
366	20230720	145100	98352700	9730	9730	9730	9730	19
367	20230720	145000	98167830	9740	9740	9740	9740	0
368	20230720	144900	98167830	9740	9740	9740	9740	0
369	20230720	144800	98167830	9740	9740	9740	9740	1
370	20230720	144700	98158090	9730	9750	9750	9730	25
371	20230720	144600	97914820	9730	9730	9730	9730	0
372	20230720	144500	97914820	9730	9730	9730	9730	0
373	20230720	144400	97914820	9730	9730	9730	9730	0
374	20230720	144300	97914820	9730	9730	9730	9730	19
375	20230720	144200	97729950	9730	9730	9730	9730	3
376	20230720	144100	97700760	9730	9730	9730	9730	3
377	20230720	144000	97671570	9730	9730	9730	9730	0
378	20230720	143900	97671570	9730	9730	9730	9730	19
379	20230720	143800	97486700	9730	9730	9730	9730	0
380	20230720	143700	97486700	9730	9740	9740	9730	37
381	20230720	143600	97126600	9730	9730	9730	9730	0
382	20230720	143500	97126600	9730	9730	9730	9730	19
383	20230720	143400	96941730	9740	9740	9740	9740	1
384	20230720	143300	96931990	9740	9740	9740	9740	0
385	20230720	143200	96931990	9740	9740	9740	9740	100
386	20230720	143100	95957990	9740	9730	9740	9730	219
387	20230720	143000	93825120	9740	9740	9740	9740	6
388	20230720	142900	93766680	9730	9730	9730	9730	0
389	20230720	142800	93766680	9730	9730	9730	9730	0
390	20230720	142700	93766680	9730	9750	9750	9730	23
391	20230720	142600	93542870	9730	9730	9730	9730	3
392	20230720	142500	93513680	9730	9730	9730	9730	0
393	20230720	142400	93513680	9730	9730	9730	9730	0
394	20230720	142300	93513680	9730	9730	9730	9730	19
395	20230720	142200	93328810	9740	9740	9740	9740	0
396	20230720	142100	93328810	9740	9740	9740	9740	3
397	20230720	142000	93299590	9730	9730	9730	9730	0
398	20230720	141900	93299590	9730	9730	9730	9730	19
399	20230720	141800	93114720	9740	9740	9740	9740	0
400	20230720	141700	93114720	9740	9740	9740	9740	0
401	20230720	141600	93114720	9740	9740	9740	9740	0
402	20230720	141500	93114720	9740	9730	9740	9730	23
403	20230720	141400	92890890	9740	9740	9740	9740	3
404	20230720	141300	92861670	9750	9750	9750	9750	1
405	20230720	141200	92851920	9730	9730	9730	9730	0
406	20230720	141100	92851920	9730	9730	9730	9730	19
407	20230720	141000	92667050	9740	9740	9740	9740	6
408	20230720	140900	92608610	9730	9730	9730	9730	3
409	20230720	140800	92579420	9730	9730	9730	9730	0
410	20230720	140700	92579420	9730	9730	9730	9730	19
411	20230720	140600	92394550	9730	9730	9730	9730	0
412	20230720	140500	92394550	9730	9730	9730	9730	0
413	20230720	140400	92394550	9730	9730	9730	9730	0
414	20230720	140300	92394550	9730	9730	9730	9730	23
415	20230720	140200	92170760	9750	9750	9750	9750	0
416	20230720	140100	92170760	9750	9750	9750	9750	0
417	20230720	140000	92170760	9750	9750	9750	9750	0
418	20230720	135900	92170760	9750	9730	9750	9730	29
419	20230720	135800	91888390	9740	9740	9740	9740	0
420	20230720	135700	91888390	9740	9740	9740	9740	2
421	20230720	135600	91868910	9740	9740	9740	9740	2
422	20230720	135500	91849430	9740	9740	9740	9740	19
423	20230720	135400	91664370	9740	9740	9740	9740	3
424	20230720	135300	91635150	9740	9740	9740	9740	4
425	20230720	135200	91596190	9730	9730	9730	9730	0
426	20230720	135100	91596190	9730	9730	9730	9730	19
427	20230720	135000	91411320	9730	9730	9730	9730	1
428	20230720	134900	91401590	9730	9730	9730	9730	0
429	20230720	134800	91401590	9730	9730	9730	9730	0
430	20230720	134700	91401590	9730	9730	9730	9730	13
431	20230720	134600	91275100	9730	9730	9730	9730	19
432	20230720	134500	91090230	9730	9730	9730	9730	0
433	20230720	134400	91090230	9730	9730	9730	9730	3
434	20230720	134300	91061040	9730	9730	9730	9730	3
435	20230720	134200	91031850	9730	9740	9740	9730	511
436	20230720	134100	86059620	9730	9730	9730	9730	0
437	20230720	134000	86059620	9730	9730	9730	9730	0
438	20230720	133900	86059620	9730	9730	9730	9730	0
439	20230720	133800	86059620	9730	9730	9730	9730	39
440	20230720	133700	85680150	9730	9730	9730	9730	0
441	20230720	133600	85680150	9730	9730	9730	9730	3
442	20230720	133500	85650960	9730	9730	9730	9730	0
443	20230720	133400	85650960	9730	9750	9750	9730	20
444	20230720	133300	85456340	9730	9730	9730	9730	7
445	20230720	133200	85388230	9730	9730	9730	9730	0
446	20230720	133100	85388230	9730	9730	9730	9730	0
447	20230720	133000	85388230	9730	9730	9730	9730	19
448	20230720	132900	85203360	9730	9730	9730	9730	0
449	20230720	132800	85203360	9730	9730	9730	9730	0
450	20230720	132700	85203360	9730	9730	9730	9730	0
451	20230720	132600	85203360	9730	9730	9730	9730	19
452	20230720	132500	85018490	9730	9730	9730	9730	0
453	20230720	132400	85018490	9730	9730	9730	9730	4
454	20230720	132300	84979570	9730	9730	9730	9730	3
455	20230720	132200	84950380	9730	9730	9730	9730	24
456	20230720	132100	84716860	9730	9730	9730	9730	0
457	20230720	132000	84716860	9730	9730	9730	9730	0
458	20230720	131900	84716860	9730	9730	9730	9730	0
459	20230720	131800	84716860	9730	9730	9730	9730	19
460	20230720	131700	84531990	9740	9740	9740	9740	0
461	20230720	131600	84531990	9740	9740	9740	9740	0
462	20230720	131500	84531990	9740	9740	9740	9740	0
463	20230720	131400	84531990	9740	9740	9740	9740	19
464	20230720	131300	84346930	9740	9740	9740	9740	10
465	20230720	131200	84249530	9740	9740	9740	9740	0
466	20230720	131100	84249530	9740	9740	9740	9740	3
467	20230720	131000	84220310	9740	9730	9740	9730	22
468	20230720	130900	84006220	9730	9730	9730	9730	3
469	20230720	130800	83977030	9740	9740	9740	9740	0
470	20230720	130700	83977030	9740	9740	9740	9740	0
471	20230720	130600	83977030	9740	9740	9740	9740	24
472	20230720	130500	83743270	9740	9740	9740	9740	0
473	20230720	130400	83743270	9740	9740	9740	9740	3
474	20230720	130300	83714050	9740	9740	9740	9740	12
475	20230720	130200	83597170	9740	9740	9740	9740	19
476	20230720	130100	83412110	9740	9740	9740	9740	0
477	20230720	130000	83412110	9740	9740	9740	9740	3
478	20230720	125900	83382890	9740	9740	9740	9740	0
479	20230720	125800	83382890	9740	9740	9740	9740	19
480	20230720	125700	83197830	9740	9740	9740	9740	0
481	20230720	125600	83197830	9740	9740	9740	9740	5
482	20230720	125500	83149130	9740	9740	9740	9740	0
483	20230720	125400	83149130	9740	9740	9740	9740	21
484	20230720	125300	82944590	9740	9740	9740	9740	0
485	20230720	125200	82944590	9740	9740	9740	9740	0
486	20230720	125100	82944590	9740	9740	9740	9740	0
487	20230720	125000	82944590	9740	9740	9740	9740	21
488	20230720	124900	82740050	9740	9740	9740	9740	0
489	20230720	124800	82740050	9740	9740	9740	9740	2
490	20230720	124700	82720570	9740	9740	9740	9740	3
491	20230720	124600	82691350	9740	9740	9740	9740	19
492	20230720	124500	82506290	9740	9740	9740	9740	0
493	20230720	124400	82506290	9740	9740	9740	9740	3
494	20230720	124300	82477070	9740	9740	9740	9740	0
495	20230720	124200	82477070	9740	9740	9740	9740	29
496	20230720	124100	82194610	9740	9740	9740	9740	297
497	20230720	124000	79301830	9740	9740	9740	9740	0
498	20230720	123900	79301830	9740	9740	9740	9740	150
499	20230720	123800	77840830	9740	9740	9740	9740	19
500	20230720	123700	77655770	9740	9740	9740	9740	0
501	20230720	123600	77655770	9740	9740	9740	9740	0
502	20230720	123500	77655770	9740	9740	9740	9740	0
503	20230720	123400	77655770	9740	9740	9740	9740	0
504	20230720	123300	77655770	9740	9740	9740	9740	19
505	20230720	123200	77470710	9740	9740	9740	9740	0
506	20230720	123100	77470710	9740	9740	9740	9740	0
507	20230720	123000	77470710	9740	9740	9740	9740	0
508	20230720	122900	77470710	9740	9740	9740	9740	19
509	20230720	122800	77285650	9740	9740	9740	9740	0
510	20230720	122700	77285650	9740	9740	9740	9740	0
511	20230720	122600	77285650	9740	9740	9740	9740	0
512	20230720	122500	77285650	9740	9740	9740	9740	19
513	20230720	122400	77100590	9740	9740	9740	9740	0
514	20230720	122300	77100590	9740	9740	9740	9740	3
515	20230720	122200	77071370	9740	9740	9740	9740	0
516	20230720	122100	77071370	9740	9740	9740	9740	19
517	20230720	122000	76886310	9740	9740	9740	9740	0
518	20230720	121900	76886310	9740	9740	9740	9740	2
519	20230720	121800	76866830	9740	9740	9740	9740	6
520	20230720	121700	76808390	9740	9740	9740	9740	24
521	20230720	121600	76574630	9740	9740	9740	9740	3
522	20230720	121500	76545410	9740	9740	9740	9740	0
523	20230720	121400	76545410	9740	9740	9740	9740	0
524	20230720	121300	76545410	9740	9740	9740	9740	19
525	20230720	121200	76360350	9740	9740	9740	9740	0
526	20230720	121100	76360350	9740	9740	9740	9740	3
527	20230720	121000	76331130	9740	9740	9740	9740	0
528	20230720	120900	76331130	9740	9740	9740	9740	18
529	20230720	120800	76155810	9740	9740	9740	9740	0
530	20230720	120700	76155810	9740	9740	9740	9740	0
531	20230720	120600	76155810	9740	9740	9740	9740	6
532	20230720	120500	76097370	9740	9740	9740	9740	19
533	20230720	120400	75912310	9740	9740	9740	9740	0
534	20230720	120300	75912310	9740	9740	9740	9740	0
535	20230720	120200	75912310	9740	9740	9740	9740	0
536	20230720	120100	75912310	9740	9740	9740	9740	18
537	20230720	120000	75736990	9740	9740	9740	9740	0
538	20230720	115900	75736990	9740	9740	9740	9740	3
539	20230720	115800	75707770	9740	9740	9740	9740	1
540	20230720	115700	75698030	9740	9740	9740	9740	19
541	20230720	115600	75512970	9740	9740	9740	9740	0
542	20230720	115500	75512970	9740	9740	9740	9740	0
543	20230720	115400	75512970	9740	9740	9740	9740	3
544	20230720	115300	75483750	9740	9740	9740	9740	18
545	20230720	115200	75308430	9750	9750	9750	9750	0
546	20230720	115100	75308430	9750	9750	9750	9750	0
547	20230720	115000	75308430	9750	9740	9750	9740	4
548	20230720	114900	75269460	9740	9740	9740	9740	19
549	20230720	114800	75084400	9750	9750	9750	9750	0
550	20230720	114700	75084400	9750	9750	9750	9750	0
551	20230720	114600	75084400	9750	9750	9750	9750	0
552	20230720	114500	75084400	9750	9740	9750	9740	22
553	20230720	114400	74870110	9740	9740	9740	9740	3
554	20230720	114300	74840890	9740	9740	9740	9740	0
555	20230720	114200	74840890	9740	9740	9740	9740	0
556	20230720	114100	74840890	9740	9740	9740	9740	19
557	20230720	114000	74655830	9750	9750	9750	9750	0
558	20230720	113900	74655830	9750	9750	9750	9750	2
559	20230720	113800	74636330	9740	9740	9740	9740	0
560	20230720	113700	74636330	9740	9740	9740	9740	18
561	20230720	113600	74461010	9750	9750	9750	9750	0
562	20230720	113500	74461010	9750	9750	9750	9750	2
563	20230720	113400	74441510	9740	9740	9740	9740	0
564	20230720	113300	74441510	9740	9740	9740	9740	19
565	20230720	113200	74256450	9740	9740	9740	9740	8
566	20230720	113100	74178530	9740	9740	9740	9740	9
567	20230720	113000	74090870	9750	9750	9750	9750	0
568	20230720	112900	74090870	9750	9740	9750	9740	19
569	20230720	112800	73905800	9740	9740	9740	9740	0
570	20230720	112700	73905800	9740	9740	9740	9740	0
571	20230720	112600	73905800	9740	9740	9740	9740	0
572	20230720	112500	73905800	9740	9740	9740	9740	0
573	20230720	112400	73905800	9740	9740	9740	9740	19
574	20230720	112300	73720740	9730	9730	9730	9730	0
575	20230720	112200	73720740	9730	9730	9730	9730	0
576	20230720	112100	73720740	9730	9730	9730	9730	0
577	20230720	112000	73720740	9730	9730	9730	9730	21
578	20230720	111900	73516410	9730	9730	9730	9730	0
579	20230720	111800	73516410	9730	9730	9730	9730	0
580	20230720	111700	73516410	9730	9730	9730	9730	0
581	20230720	111600	73516410	9730	9730	9730	9730	19
582	20230720	111500	73331540	9740	9740	9740	9740	0
583	20230720	111400	73331540	9740	9740	9740	9740	0
584	20230720	111300	73331540	9740	9740	9740	9740	0
585	20230720	111200	73331540	9740	9740	9740	9740	18
586	20230720	111100	73156220	9740	9740	9740	9740	0
587	20230720	111000	73156220	9740	9740	9740	9740	2
588	20230720	110900	73136740	9750	9750	9750	9750	2
589	20230720	110800	73117240	9730	9730	9730	9730	19
590	20230720	110700	72932370	9750	9750	9750	9750	1
591	20230720	110600	72922620	9730	9730	9730	9730	0
592	20230720	110500	72922620	9730	9730	9730	9730	3
593	20230720	110400	72893430	9730	9730	9730	9730	18
594	20230720	110300	72718290	9730	9730	9730	9730	0
595	20230720	110200	72718290	9730	9730	9730	9730	0
596	20230720	110100	72718290	9730	9730	9730	9730	0
597	20230720	110000	72718290	9730	9730	9730	9730	19
598	20230720	105900	72533420	9750	9750	9750	9750	0
599	20230720	105800	72533420	9750	9750	9750	9750	0
600	20230720	105700	72533420	9750	9750	9750	9750	1
601	20230720	105600	72523670	9730	9740	9750	9730	22
602	20230720	105500	72309560	9750	9750	9750	9750	0
603	20230720	105400	72309560	9750	9750	9750	9750	2
604	20230720	105300	72290060	9730	9730	9730	9730	0
605	20230720	105200	72290060	9730	9730	9740	9730	23
606	20230720	105100	72066240	9750	9750	9750	9750	0
607	20230720	105000	72066240	9750	9750	9750	9750	1
608	20230720	104900	72056490	9730	9730	9730	9730	600
609	20230720	104800	66218490	9730	9750	9750	9730	39
610	20230720	104700	65839000	9730	9730	9730	9730	0
611	20230720	104600	65839000	9730	9730	9730	9730	0
612	20230720	104500	65839000	9730	9730	9730	9730	3
613	20230720	104400	65809810	9730	9730	9730	9730	25
614	20230720	104300	65566560	9740	9740	9740	9740	0
615	20230720	104200	65566560	9740	9740	9740	9740	927
616	20230720	104100	56537580	9740	9740	9740	9740	69
617	20230720	104000	55865520	9740	9740	9740	9740	20
618	20230720	103900	55670720	9740	9740	9740	9740	0
619	20230720	103800	55670720	9740	9740	9740	9740	13
620	20230720	103700	55544100	9740	9740	9740	9740	0
621	20230720	103600	55544100	9740	9740	9740	9740	19
622	20230720	103500	55359040	9740	9740	9740	9740	0
623	20230720	103400	55359040	9740	9740	9740	9740	0
624	20230720	103300	55359040	9740	9740	9740	9740	0
625	20230720	103200	55359040	9740	9740	9740	9740	21
626	20230720	103100	55154500	9740	9740	9740	9740	3
627	20230720	103000	55125280	9740	9740	9740	9740	0
628	20230720	102900	55125280	9740	9740	9740	9740	3
629	20230720	102800	55096060	9740	9740	9740	9740	29
630	20230720	102700	54813600	9740	9740	9740	9740	0
631	20230720	102600	54813600	9740	9740	9740	9740	0
632	20230720	102500	54813600	9740	9740	9740	9740	3
633	20230720	102400	54784380	9740	9740	9740	9740	2003
634	20230720	102300	35275160	9740	9740	9740	9740	57
635	20230720	102200	34719980	9740	9740	9740	9740	0
636	20230720	102100	34719980	9740	9740	9740	9740	3
637	20230720	102000	34690760	9740	9740	9740	9740	19
638	20230720	101900	34505700	9740	9740	9740	9740	0
639	20230720	101800	34505700	9740	9740	9740	9740	0
640	20230720	101700	34505700	9740	9740	9740	9740	4
641	20230720	101600	34466740	9740	9740	9740	9740	18
642	20230720	101500	34291420	9740	9740	9740	9740	0
643	20230720	101400	34291420	9740	9740	9740	9740	3
644	20230720	101300	34262200	9740	9740	9740	9740	0
645	20230720	101200	34262200	9740	9740	9740	9740	0
646	20230720	101100	34262200	9740	9740	9740	9740	23
647	20230720	101000	34038180	9740	9740	9740	9740	0
648	20230720	100900	34038180	9740	9740	9740	9740	3
649	20230720	100800	34008960	9740	9740	9740	9740	0
650	20230720	100700	34008960	9740	9740	9740	9740	18
651	20230720	100600	33833640	9740	9740	9740	9740	3
652	20230720	100500	33804420	9750	9750	9750	9750	0
653	20230720	100400	33804420	9750	9750	9750	9750	1
654	20230720	100300	33794670	9740	9740	9740	9740	19
655	20230720	100200	33609610	9750	9750	9750	9750	1
656	20230720	100100	33599860	9740	9740	9740	9740	0
657	20230720	100000	33599860	9740	9740	9740	9740	0
658	20230720	095900	33599860	9740	9740	9740	9740	18
659	20230720	095800	33424540	9740	9740	9740	9740	7
660	20230720	095700	33356360	9750	9750	9750	9750	2
661	20230720	095600	33336860	9730	9730	9730	9730	6
662	20230720	095500	33278480	9730	9730	9730	9730	22
663	20230720	095400	33064420	9740	9740	9740	9740	0
664	20230720	095300	33064420	9740	9740	9740	9740	332
665	20230720	095200	29830740	9740	9740	9740	9740	0
666	20230720	095100	29830740	9740	9740	9740	9740	18
667	20230720	095000	29655420	9750	9750	9750	9750	0
668	20230720	094900	29655420	9750	9740	9750	9740	330
669	20230720	094800	26441210	9750	9750	9750	9750	1
670	20230720	094700	26431460	9740	9740	9740	9740	19
671	20230720	094600	26246400	9740	9740	9740	9740	0
672	20230720	094500	26246400	9740	9740	9740	9740	3
673	20230720	094400	26217180	9740	9740	9740	9740	7
674	20230720	094300	26149000	9740	9740	9740	9740	20
675	20230720	094200	25954200	9740	9740	9740	9740	603
676	20230720	094100	20080980	9740	9740	9740	9740	3
677	20230720	094000	20051760	9750	9750	9750	9750	68
678	20230720	093900	19388760	9740	9740	9740	9740	19
679	20230720	093800	19203700	9740	9740	9740	9740	3
680	20230720	093700	19174480	9750	9750	9750	9750	0
681	20230720	093600	19174480	9750	9750	9750	9750	1
682	20230720	093500	19164730	9750	9750	9750	9750	0
683	20230720	093400	19164730	9750	9750	9750	9750	1
684	20230720	093300	19154980	9750	9730	9750	9730	23
685	20230720	093200	18931170	9730	9750	9750	9730	18
686	20230720	093100	18755990	9730	9730	9730	9730	61
687	20230720	093000	18162460	9740	9740	9740	9740	0
688	20230720	092900	18162460	9740	9740	9740	9740	70
689	20230720	092800	17480660	9750	9750	9750	9750	0
690	20230720	092700	17480660	9750	9730	9750	9730	202
691	20230720	092600	15515160	9750	9750	9750	9730	306
692	20230720	092500	12536100	9750	9750	9750	9750	0
693	20230720	092400	12536100	9750	9750	9750	9750	0
694	20230720	092300	12536100	9750	9750	9750	9750	0
695	20230720	092200	12536100	9750	9750	9750	9750	1065
696	20230720	092100	2152350	9730	9730	9730	9730	0
697	20230720	092000	2152350	9730	9730	9730	9730	3
698	20230720	091900	2123160	9750	9730	9750	9730	8
699	20230720	091800	2045300	9730	9740	9740	9730	8
700	20230720	091700	1967410	9750	9730	9750	9730	4
701	20230720	091600	1928470	9750	9750	9750	9750	0
702	20230720	091500	1928470	9750	9750	9750	9750	0
703	20230720	091400	1928470	9750	9740	9750	9740	4
704	20230720	091300	1889500	9740	9740	9740	9740	4
705	20230720	091200	1850540	9740	9740	9740	9740	45
706	20230720	091100	1412240	9740	9740	9740	9740	0
707	20230720	091000	1412240	9740	9740	9740	9740	14
708	20230720	090900	1275880	9740	9750	9750	9740	3
709	20230720	090800	1246640	9730	9730	9730	9730	6
710	20230720	090700	1188260	9730	9730	9740	9730	49
711	20230720	090600	711040	9730	9730	9730	9730	10
712	20230720	090500	613740	9730	9730	9730	9730	3
713	20230720	090400	584550	9750	9740	9750	9730	17
714	20230720	090300	419010	9750	9750	9750	9750	1
715	20230720	090200	409260	9740	9740	9740	9740	14
716	20230720	090100	272900	9740	9740	9740	9740	7
717	20230720	090000	204720	9740	9750	9750	9740	21