KissMeData/122900/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	200300	219908210	9800	9800	9800	9800	1040
3	20230712	200200	219908210	9800	9800	9800	9800	0
4	20230712	200100	219908210	9800	9800	9800	9800	0
5	20230712	200000	219908210	9800	9800	9800	9800	0
6	20230712	195900	219908210	9800	9800	9800	9800	0
7	20230712	195800	219908210	9800	9800	9800	9800	0
8	20230712	195700	219908210	9800	9800	9800	9800	0
9	20230712	195600	219908210	9800	9800	9800	9800	0
10	20230712	195500	219908210	9800	9800	9800	9800	0
11	20230712	195400	219908210	9800	9800	9800	9800	0
12	20230712	195300	219908210	9800	9800	9800	9800	0
13	20230712	195200	219908210	9800	9800	9800	9800	0
14	20230712	195100	219908210	9800	9800	9800	9800	0
15	20230712	195000	219908210	9800	9800	9800	9800	0
16	20230712	194900	219908210	9800	9800	9800	9800	0
17	20230712	194800	219908210	9800	9800	9800	9800	0
18	20230712	194700	219908210	9800	9800	9800	9800	0
19	20230712	194600	219908210	9800	9800	9800	9800	0
20	20230712	194500	219908210	9800	9800	9800	9800	0
21	20230712	194400	219908210	9800	9800	9800	9800	0
22	20230712	194300	219908210	9800	9800	9800	9800	0
23	20230712	194200	219908210	9800	9800	9800	9800	0
24	20230712	194100	219908210	9800	9800	9800	9800	0
25	20230712	194000	219908210	9800	9800	9800	9800	0
26	20230712	193900	219908210	9800	9800	9800	9800	0
27	20230712	193800	219908210	9800	9800	9800	9800	0
28	20230712	193700	219908210	9800	9800	9800	9800	0
29	20230712	193600	219908210	9800	9800	9800	9800	0
30	20230712	193500	219908210	9800	9800	9800	9800	0
31	20230712	193400	219908210	9800	9800	9800	9800	0
32	20230712	193300	219908210	9800	9800	9800	9800	1040
33	20230712	193200	219908210	9800	9800	9800	9800	0
34	20230712	193100	219908210	9800	9800	9800	9800	0
35	20230712	193000	219908210	9800	9800	9800	9800	0
36	20230712	192900	219908210	9800	9800	9800	9800	0
37	20230712	192800	219908210	9800	9800	9800	9800	0
38	20230712	192700	219908210	9800	9800	9800	9800	0
39	20230712	192600	219908210	9800	9800	9800	9800	0
40	20230712	192500	219908210	9800	9800	9800	9800	0
41	20230712	192400	219908210	9800	9800	9800	9800	0
42	20230712	192300	219908210	9800	9800	9800	9800	0
43	20230712	192200	219908210	9800	9800	9800	9800	0
44	20230712	192100	219908210	9800	9800	9800	9800	0
45	20230712	192000	219908210	9800	9800	9800	9800	0
46	20230712	191900	219908210	9800	9800	9800	9800	0
47	20230712	191800	219908210	9800	9800	9800	9800	0
48	20230712	191700	219908210	9800	9800	9800	9800	0
49	20230712	191600	219908210	9800	9800	9800	9800	0
50	20230712	191500	219908210	9800	9800	9800	9800	0
51	20230712	191400	219908210	9800	9800	9800	9800	0
52	20230712	191300	219908210	9800	9800	9800	9800	0
53	20230712	191200	219908210	9800	9800	9800	9800	0
54	20230712	191100	219908210	9800	9800	9800	9800	0
55	20230712	191000	219908210	9800	9800	9800	9800	0
56	20230712	190900	219908210	9800	9800	9800	9800	0
57	20230712	190800	219908210	9800	9800	9800	9800	0
58	20230712	190700	219908210	9800	9800	9800	9800	0
59	20230712	190600	219908210	9800	9800	9800	9800	0
60	20230712	190500	219908210	9800	9800	9800	9800	0
61	20230712	190400	219908210	9800	9800	9800	9800	0
62	20230712	190300	219908210	9800	9800	9800	9800	1040
63	20230712	190200	219908210	9800	9800	9800	9800	0
64	20230712	190100	219908210	9800	9800	9800	9800	0
65	20230712	190000	219908210	9800	9800	9800	9800	0
66	20230712	185900	219908210	9800	9800	9800	9800	0
67	20230712	185800	219908210	9800	9800	9800	9800	0
68	20230712	185700	219908210	9800	9800	9800	9800	0
69	20230712	185600	219908210	9800	9800	9800	9800	0
70	20230712	185500	219908210	9800	9800	9800	9800	0
71	20230712	185400	219908210	9800	9800	9800	9800	0
72	20230712	185300	219908210	9800	9800	9800	9800	0
73	20230712	185200	219908210	9800	9800	9800	9800	0
74	20230712	185100	219908210	9800	9800	9800	9800	0
75	20230712	185000	219908210	9800	9800	9800	9800	0
76	20230712	184900	219908210	9800	9800	9800	9800	0
77	20230712	184800	219908210	9800	9800	9800	9800	0
78	20230712	184700	219908210	9800	9800	9800	9800	0
79	20230712	184600	219908210	9800	9800	9800	9800	0
80	20230712	184500	219908210	9800	9800	9800	9800	0
81	20230712	184400	219908210	9800	9800	9800	9800	0
82	20230712	184300	219908210	9800	9800	9800	9800	0
83	20230712	184200	219908210	9800	9800	9800	9800	0
84	20230712	184100	219908210	9800	9800	9800	9800	0
85	20230712	184000	219908210	9800	9800	9800	9800	0
86	20230712	183900	219908210	9800	9800	9800	9800	0
87	20230712	183800	219908210	9800	9800	9800	9800	0
88	20230712	183700	219908210	9800	9800	9800	9800	0
89	20230712	183600	219908210	9800	9800	9800	9800	0
90	20230712	183500	219908210	9800	9800	9800	9800	0
91	20230712	183400	219908210	9800	9800	9800	9800	0
92	20230712	183300	219908210	9800	9800	9800	9800	1040
93	20230712	183200	219908210	9800	9800	9800	9800	0
94	20230712	183100	219908210	9800	9800	9800	9800	0
95	20230712	183000	219908210	9800	9800	9800	9800	0
96	20230712	182900	219908210	9800	9800	9800	9800	0
97	20230712	182800	219908210	9800	9800	9800	9800	0
98	20230712	182700	219908210	9800	9800	9800	9800	0
99	20230712	182600	219908210	9800	9800	9800	9800	0
100	20230712	182500	219908210	9800	9800	9800	9800	0
101	20230712	182400	219908210	9800	9800	9800	9800	0
102	20230712	182300	219908210	9800	9800	9800	9800	0
103	20230712	182200	219908210	9800	9800	9800	9800	0
104	20230712	182100	219908210	9800	9800	9800	9800	0
105	20230712	182000	219908210	9800	9800	9800	9800	0
106	20230712	181900	219908210	9800	9800	9800	9800	0
107	20230712	181800	219908210	9800	9800	9800	9800	0
108	20230712	181700	219908210	9800	9800	9800	9800	0
109	20230712	181600	219908210	9800	9800	9800	9800	0
110	20230712	181500	219908210	9800	9800	9800	9800	0
111	20230712	181400	219908210	9800	9800	9800	9800	0
112	20230712	181300	219908210	9800	9800	9800	9800	0
113	20230712	181200	219908210	9800	9800	9800	9800	0
114	20230712	181100	219908210	9800	9800	9800	9800	0
115	20230712	181000	219908210	9800	9800	9800	9800	0
116	20230712	180900	219908210	9800	9800	9800	9800	0
117	20230712	180800	219908210	9800	9800	9800	9800	0
118	20230712	180700	219908210	9800	9800	9800	9800	0
119	20230712	180600	219908210	9800	9800	9800	9800	0
120	20230712	180500	219908210	9800	9800	9800	9800	0
121	20230712	180400	219908210	9800	9800	9800	9800	0
122	20230712	180300	219908210	9800	9800	9800	9800	1040
123	20230712	180200	219908210	9800	9800	9800	9800	0
124	20230712	180100	219908210	9800	9800	9800	9800	0
125	20230712	180000	219908210	9800	9800	9800	9800	0
126	20230712	175900	219908210	9800	9800	9800	9800	0
127	20230712	175800	219908210	9800	9800	9800	9800	0
128	20230712	175700	219908210	9800	9800	9800	9800	0
129	20230712	175600	219908210	9800	9800	9800	9800	0
130	20230712	175500	219908210	9800	9800	9800	9800	0
131	20230712	175400	219908210	9800	9800	9800	9800	0
132	20230712	175300	219908210	9800	9800	9800	9800	0
133	20230712	175200	219908210	9800	9800	9800	9800	0
134	20230712	175100	219908210	9800	9800	9800	9800	0
135	20230712	175000	219908210	9800	9800	9800	9800	0
136	20230712	174900	219908210	9800	9800	9800	9800	0
137	20230712	174800	219908210	9800	9800	9800	9800	0
138	20230712	174700	219908210	9800	9800	9800	9800	0
139	20230712	174600	219908210	9800	9800	9800	9800	0
140	20230712	174500	219908210	9800	9800	9800	9800	0
141	20230712	174400	219908210	9800	9800	9800	9800	0
142	20230712	174300	219908210	9800	9800	9800	9800	0
143	20230712	174200	219908210	9800	9800	9800	9800	0
144	20230712	174100	219908210	9800	9800	9800	9800	0
145	20230712	174000	219908210	9800	9800	9800	9800	0
146	20230712	173900	219908210	9800	9800	9800	9800	0
147	20230712	173800	219908210	9800	9800	9800	9800	0
148	20230712	173700	219908210	9800	9800	9800	9800	0
149	20230712	173600	219908210	9800	9800	9800	9800	0
150	20230712	173500	219908210	9800	9800	9800	9800	0
151	20230712	173400	219908210	9800	9800	9800	9800	0
152	20230712	173300	219908210	9800	9800	9800	9800	1040
153	20230712	173200	219908210	9800	9800	9800	9800	0
154	20230712	173100	219908210	9800	9800	9800	9800	0
155	20230712	173000	219908210	9800	9800	9800	9800	0
156	20230712	172900	219908210	9800	9800	9800	9800	0
157	20230712	172800	219908210	9800	9800	9800	9800	0
158	20230712	172700	219908210	9800	9800	9800	9800	0
159	20230712	172600	219908210	9800	9800	9800	9800	0
160	20230712	172500	219908210	9800	9800	9800	9800	0
161	20230712	172400	219908210	9800	9800	9800	9800	0
162	20230712	172300	219908210	9800	9800	9800	9800	0
163	20230712	172200	219908210	9800	9800	9800	9800	0
164	20230712	172100	219908210	9800	9800	9800	9800	0
165	20230712	172000	219908210	9800	9800	9800	9800	0
166	20230712	171900	219908210	9800	9800	9800	9800	0
167	20230712	171800	219908210	9800	9800	9800	9800	0
168	20230712	171700	219908210	9800	9800	9800	9800	0
169	20230712	171600	219908210	9800	9800	9800	9800	0
170	20230712	171500	219908210	9800	9800	9800	9800	0
171	20230712	171400	219908210	9800	9800	9800	9800	0
172	20230712	171300	219908210	9800	9800	9800	9800	0
173	20230712	171200	219908210	9800	9800	9800	9800	0
174	20230712	171100	219908210	9800	9800	9800	9800	0
175	20230712	171000	219908210	9800	9800	9800	9800	0
176	20230712	170900	219908210	9800	9800	9800	9800	0
177	20230712	170800	219908210	9800	9800	9800	9800	0
178	20230712	170700	219908210	9800	9800	9800	9800	0
179	20230712	170600	219908210	9800	9800	9800	9800	0
180	20230712	170500	219908210	9800	9800	9800	9800	0
181	20230712	170400	219908210	9800	9800	9800	9800	0
182	20230712	170300	219908210	9800	9800	9800	9800	1040
183	20230712	170200	219908210	9800	9800	9800	9800	0
184	20230712	170100	219908210	9800	9800	9800	9800	0
185	20230712	170000	219908210	9800	9800	9800	9800	0
186	20230712	165900	219908210	9800	9800	9800	9800	0
187	20230712	165800	219908210	9800	9800	9800	9800	0
188	20230712	165700	219908210	9800	9800	9800	9800	0
189	20230712	165600	219908210	9800	9800	9800	9800	0
190	20230712	165500	219908210	9800	9800	9800	9800	0
191	20230712	165400	219908210	9800	9800	9800	9800	0
192	20230712	165300	219908210	9800	9800	9800	9800	0
193	20230712	165200	219908210	9800	9800	9800	9800	0
194	20230712	165100	219908210	9800	9800	9800	9800	0
195	20230712	165000	219908210	9800	9800	9800	9800	0
196	20230712	164900	219908210	9800	9800	9800	9800	0
197	20230712	164800	219908210	9800	9800	9800	9800	0
198	20230712	164700	219908210	9800	9800	9800	9800	0
199	20230712	164600	219908210	9800	9800	9800	9800	0
200	20230712	164500	219908210	9800	9800	9800	9800	0
201	20230712	164400	219908210	9800	9800	9800	9800	0
202	20230712	164300	219908210	9800	9800	9800	9800	0
203	20230712	164200	219908210	9800	9800	9800	9800	0
204	20230712	164100	219908210	9800	9800	9800	9800	0
205	20230712	164000	219908210	9800	9800	9800	9800	0
206	20230712	163900	219908210	9800	9800	9800	9800	0
207	20230712	163800	219908210	9800	9800	9800	9800	0
208	20230712	163700	219908210	9800	9800	9800	9800	0
209	20230712	163600	219908210	9800	9800	9800	9800	0
210	20230712	163500	219908210	9800	9800	9800	9800	0
211	20230712	163400	219908210	9800	9800	9800	9800	0
212	20230712	163300	219908210	9800	9800	9800	9800	1040
213	20230712	163200	219908210	9800	9800	9800	9800	0
214	20230712	163100	219908210	9800	9800	9800	9800	0
215	20230712	163000	219908210	9800	9800	9800	9800	0
216	20230712	162900	219908210	9800	9800	9800	9800	0
217	20230712	162800	219908210	9800	9800	9800	9800	0
218	20230712	162700	219908210	9800	9800	9800	9800	0
219	20230712	162600	219908210	9800	9800	9800	9800	0
220	20230712	162500	219908210	9800	9800	9800	9800	0
221	20230712	162400	219908210	9800	9800	9800	9800	0
222	20230712	162300	219908210	9800	9800	9800	9800	0
223	20230712	162200	219908210	9800	9800	9800	9800	0
224	20230712	162100	219908210	9800	9800	9800	9800	0
225	20230712	162000	219908210	9800	9800	9800	9800	0
226	20230712	161900	219908210	9800	9800	9800	9800	0
227	20230712	161800	219908210	9800	9800	9800	9800	0
228	20230712	161700	219908210	9800	9800	9800	9800	0
229	20230712	161600	219908210	9800	9800	9800	9800	0
230	20230712	161500	219908210	9800	9800	9800	9800	0
231	20230712	161400	219908210	9800	9800	9800	9800	0
232	20230712	161300	219908210	9800	9800	9800	9800	0
233	20230712	161200	219908210	9800	9800	9800	9800	0
234	20230712	161100	219908210	9800	9800	9800	9800	0
235	20230712	161000	219908210	9800	9800	9800	9800	0
236	20230712	160900	219908210	9800	9800	9800	9800	0
237	20230712	160800	219908210	9800	9800	9800	9800	0
238	20230712	160700	219908210	9800	9800	9800	9800	0
239	20230712	160600	219908210	9800	9800	9800	9800	0
240	20230712	160500	219908210	9800	9800	9800	9800	0
241	20230712	160400	219908210	9800	9800	9800	9800	0
242	20230712	160300	219908210	9800	9800	9800	9800	1040
243	20230712	160200	219908210	9800	9800	9800	9800	0
244	20230712	160100	219908210	9800	9800	9800	9800	0
245	20230712	160000	219908210	9800	9800	9800	9800	0
246	20230712	155900	219908210	9800	9800	9800	9800	0
247	20230712	155800	219908210	9800	9800	9800	9800	0
248	20230712	155700	219908210	9800	9800	9800	9800	0
249	20230712	155600	219908210	9800	9800	9800	9800	0
250	20230712	155500	219908210	9800	9800	9800	9800	0
251	20230712	155400	219908210	9800	9800	9800	9800	0
252	20230712	155300	219908210	9800	9800	9800	9800	0
253	20230712	155200	219908210	9800	9800	9800	9800	0
254	20230712	155100	219908210	9800	9800	9800	9800	0
255	20230712	155000	219908210	9800	9800	9800	9800	0
256	20230712	154900	219908210	9800	9800	9800	9800	0
257	20230712	154800	219908210	9800	9800	9800	9800	0
258	20230712	154700	219908210	9800	9800	9800	9800	0
259	20230712	154600	219908210	9800	9800	9800	9800	0
260	20230712	154500	219908210	9800	9800	9800	9800	0
261	20230712	154400	219908210	9800	9800	9800	9800	0
262	20230712	154300	219908210	9800	9800	9800	9800	0
263	20230712	154200	219908210	9800	9800	9800	9800	0
264	20230712	154100	219908210	9800	9800	9800	9800	0
265	20230712	154000	219908210	9800	9800	9800	9800	0
266	20230712	153900	219908210	9800	9800	9800	9800	0
267	20230712	153800	219908210	9800	9800	9800	9800	0
268	20230712	153700	219908210	9800	9800	9800	9800	0
269	20230712	153600	219908210	9800	9800	9800	9800	0
270	20230712	153500	219908210	9800	9800	9800	9800	0
271	20230712	153400	219908210	9800	9800	9800	9800	0
272	20230712	153300	219908210	9800	9800	9800	9800	1040
273	20230712	153200	219908210	9800	9800	9800	9800	0
274	20230712	153100	219908210	9800	9800	9800	9800	0
275	20230712	153000	219908210	9800	9800	9800	9800	1040
276	20230712	152900	209716210	9760	9760	9760	9760	0
277	20230712	152800	209716210	9760	9760	9760	9760	0
278	20230712	152700	209716210	9760	9760	9760	9760	0
279	20230712	152600	209716210	9760	9760	9760	9760	0
280	20230712	152500	209716210	9760	9760	9760	9760	0
281	20230712	152400	209716210	9760	9760	9760	9760	0
282	20230712	152300	209716210	9760	9760	9760	9760	0
283	20230712	152200	209716210	9760	9760	9760	9760	0
284	20230712	152100	209716210	9760	9760	9760	9760	0
285	20230712	152000	209716210	9760	9760	9760	9760	0
286	20230712	151900	209716210	9760	9750	9760	9750	3
287	20230712	151800	209686940	9760	9750	9760	9750	13
288	20230712	151700	209560180	9750	9760	9760	9750	12
289	20230712	151600	209443170	9750	9750	9750	9750	11
290	20230712	151500	209335920	9750	9750	9750	9750	12
291	20230712	151400	209218920	9750	9750	9750	9750	11
292	20230712	151300	209111670	9750	9740	9760	9740	626
293	20230712	151200	203013620	9750	9750	9750	9750	38
294	20230712	151100	202643120	9750	9750	9750	9750	11
295	20230712	151000	202535870	9760	9750	9760	9750	13
296	20230712	150900	202409110	9750	9750	9750	9750	11
297	20230712	150800	202301860	9750	9750	9750	9750	12
298	20230712	150700	202184860	9760	9760	9760	9750	13
299	20230712	150600	202058090	9750	9750	9750	9750	12
300	20230712	150500	201941090	9750	9750	9750	9750	11
301	20230712	150400	201833840	9750	9750	9750	9750	12
302	20230712	150300	201716840	9760	9760	9760	9760	31
303	20230712	150200	201414280	9760	9750	9760	9750	12
304	20230712	150100	201297270	9750	9750	9750	9750	12
305	20230712	150000	201180270	9770	9760	9770	9760	77
306	20230712	145900	200428090	9760	9750	9760	9750	21
307	20230712	145800	200223240	9750	9750	9750	9750	12
308	20230712	145700	200106240	9760	9760	9760	9760	1
309	20230712	145600	200096480	9750	9760	9760	9750	101
310	20230712	145500	199110840	9750	9750	9750	9750	79
311	20230712	145400	198340590	9750	9750	9750	9750	12
312	20230712	145300	198223590	9740	9750	9750	9740	511
313	20230712	145200	193245190	9760	9770	9770	9760	73
314	20230712	145100	192532000	9750	9750	9750	9750	23
315	20230712	145000	192307750	9750	9750	9750	9750	11
316	20230712	144900	192200500	9750	9750	9750	9750	12
317	20230712	144800	192083500	9740	9740	9740	9740	11
318	20230712	144700	191976360	9740	9740	9740	9740	12
319	20230712	144600	191859480	9750	9750	9750	9750	11
320	20230712	144500	191752230	9760	9790	9790	9760	112
321	20230712	144400	190659020	9750	9750	9750	9750	11
322	20230712	144300	190551770	9750	9750	9750	9750	42
323	20230712	144200	190142270	9750	9750	9750	9750	181
324	20230712	144100	188377520	9750	9760	9760	9750	116
325	20230712	144000	187245580	9750	9750	9750	9750	73
326	20230712	143900	186533830	9760	9780	9780	9750	133
327	20230712	143800	185235410	9760	9770	9770	9760	78
328	20230712	143700	184473470	9770	9760	9770	9760	27
329	20230712	143600	184209790	9760	9760	9760	9760	12
330	20230712	143500	184092670	9760	9760	9760	9760	11
331	20230712	143400	183985310	9760	9760	9760	9760	14
332	20230712	143300	183848670	9750	9750	9750	9750	11
333	20230712	143200	183741420	9750	9750	9750	9750	12
334	20230712	143100	183624420	9760	9780	9780	9760	677
335	20230712	143000	177009600	9770	9770	9770	9770	12
336	20230712	142900	176892360	9770	9770	9770	9770	23
337	20230712	142800	176667650	9780	9780	9780	9780	137
338	20230712	142700	175327790	9800	9770	9800	9770	65
339	20230712	142600	174691550	9770	9770	9770	9770	11
340	20230712	142500	174584080	9770	9780	9780	9770	14
341	20230712	142400	174447280	9780	9780	9780	9780	14
342	20230712	142300	174310360	9790	9770	9790	9770	124
343	20230712	142200	173097910	9770	9770	9770	9770	12
344	20230712	142100	172980670	9780	9780	9780	9780	27
345	20230712	142000	172716610	9780	9780	9780	9780	12
346	20230712	141900	172599250	9790	9780	9790	9780	116
347	20230712	141800	171463750	9780	9780	9780	9780	26
348	20230712	141700	171209470	9780	9780	9780	9780	16
349	20230712	141600	171052990	9780	9770	9780	9770	14
350	20230712	141500	170916180	9770	9770	9770	9770	12
351	20230712	141400	170798940	9780	9770	9780	9770	12
352	20230712	141300	170681690	9780	9780	9780	9780	67
353	20230712	141200	170026430	9790	9780	9790	9780	117
354	20230712	141100	168881140	9780	9780	9780	9780	12
355	20230712	141000	168763780	9790	9790	9790	9790	42
356	20230712	140900	168352600	9790	9790	9790	9790	15
357	20230712	140800	168205750	9790	9790	9790	9790	8
358	20230712	140700	168127430	9790	9790	9790	9790	23
359	20230712	140600	167902260	9790	9790	9790	9790	12
360	20230712	140500	167784780	9790	9790	9790	9790	54
361	20230712	140400	167256120	9790	9790	9790	9790	0
362	20230712	140300	167256120	9790	9790	9790	9790	43
363	20230712	140200	166835150	9790	9790	9790	9790	0
364	20230712	140100	166835150	9790	9790	9790	9790	21
365	20230712	140000	166629560	9790	9790	9790	9790	1
366	20230712	135900	166619770	9790	9790	9790	9790	0
367	20230712	135800	166619770	9790	9790	9790	9790	1
368	20230712	135700	166609980	9790	9790	9790	9790	0
369	20230712	135600	166609980	9790	9790	9790	9790	19
370	20230712	135500	166423970	9790	9800	9800	9790	34
371	20230712	135400	166090870	9800	9800	9800	9800	78
372	20230712	135300	165326470	9800	9800	9800	9800	0
373	20230712	135200	165326470	9800	9800	9800	9800	0
374	20230712	135100	165326470	9800	9800	9800	9800	0
375	20230712	135000	165326470	9800	9800	9800	9800	88
376	20230712	134900	164464070	9800	9800	9800	9800	0
377	20230712	134800	164464070	9800	9800	9800	9800	0
378	20230712	134700	164464070	9800	9800	9800	9800	72
379	20230712	134600	163758470	9790	9790	9790	9790	53
380	20230712	134500	163239600	9780	9780	9780	9780	0
381	20230712	134400	163239600	9780	9780	9780	9780	0
382	20230712	134300	163239600	9780	9780	9780	9780	0
383	20230712	134200	163239600	9780	9780	9780	9780	0
384	20230712	134100	163239600	9780	9780	9780	9780	0
385	20230712	134000	163239600	9780	9780	9780	9780	1
386	20230712	133900	163229820	9780	9780	9780	9780	53
387	20230712	133800	162711480	9780	9780	9780	9780	0
388	20230712	133700	162711480	9780	9780	9780	9780	0
389	20230712	133600	162711480	9780	9780	9780	9780	95
390	20230712	133500	161782380	9780	9790	9790	9780	268
391	20230712	133400	159160830	9790	9790	9790	9790	1
392	20230712	133300	159151040	9800	9800	9800	9800	0
393	20230712	133200	159151040	9800	9800	9800	9800	65
394	20230712	133100	158514040	9800	9790	9800	9790	46
395	20230712	133000	158063640	9790	9790	9790	9790	0
396	20230712	132900	158063640	9790	9790	9790	9790	47
397	20230712	132800	157603510	9790	9790	9790	9790	0
398	20230712	132700	157603510	9790	9790	9790	9790	0
399	20230712	132600	157603510	9790	9790	9790	9790	0
400	20230712	132500	157603510	9790	9790	9790	9790	61
401	20230712	132400	157006320	9780	9780	9780	9780	1
402	20230712	132300	156996540	9790	9790	9790	9790	0
403	20230712	132200	156996540	9790	9790	9790	9790	0
404	20230712	132100	156996540	9790	9790	9790	9790	89
405	20230712	132000	156125230	9790	9790	9790	9790	0
406	20230712	131900	156125230	9790	9790	9790	9790	65
407	20230712	131800	155488880	9790	9790	9790	9790	6
408	20230712	131700	155430140	9790	9790	9790	9790	0
409	20230712	131600	155430140	9790	9790	9790	9790	0
410	20230712	131500	155430140	9790	9790	9790	9790	42
411	20230712	131400	155018960	9800	9800	9800	9800	83
412	20230712	131300	154205560	9800	9800	9800	9800	0
413	20230712	131200	154205560	9800	9800	9800	9800	0
414	20230712	131100	154205560	9800	9800	9800	9800	0
415	20230712	131000	154205560	9800	9800	9800	9800	77
416	20230712	130900	153450960	9800	9800	9800	9800	0
417	20230712	130800	153450960	9800	9800	9800	9800	0
418	20230712	130700	153450960	9800	9800	9800	9800	93
419	20230712	130600	152539560	9790	9790	9790	9790	0
420	20230712	130500	152539560	9790	9790	9790	9790	3
421	20230712	130400	152510190	9790	9790	9790	9790	6
422	20230712	130300	152451450	9800	9790	9800	9790	70
423	20230712	130200	151765480	9790	9790	9790	9790	3
424	20230712	130100	151736110	9790	9790	9790	9790	3
425	20230712	130000	151706740	9790	9800	9800	9790	90
426	20230712	125900	150824780	9790	9790	9790	9790	3
427	20230712	125800	150795410	9790	9790	9790	9790	3
428	20230712	125700	150766040	9790	9790	9790	9790	3
429	20230712	125600	150736670	9790	9800	9800	9790	77
430	20230712	125500	149982100	9790	9790	9790	9790	3
431	20230712	125400	149952730	9800	9800	9800	9800	0
432	20230712	125300	149952730	9800	9800	9800	9800	0
433	20230712	125200	149952730	9800	9800	9800	9800	100
434	20230712	125100	148972730	9800	9800	9800	9800	0
435	20230712	125000	148972730	9800	9800	9800	9800	0
436	20230712	124900	148972730	9800	9800	9800	9800	0
437	20230712	124800	148972730	9800	9800	9800	9800	40
438	20230712	124700	148580730	9800	9800	9800	9800	0
439	20230712	124600	148580730	9800	9800	9800	9800	54
440	20230712	124500	148051530	9790	9790	9790	9790	103
441	20230712	124400	147043160	9790	9790	9790	9790	0
442	20230712	124300	147043160	9790	9790	9790	9790	0
443	20230712	124200	147043160	9790	9790	9790	9790	0
444	20230712	124100	147043160	9790	9790	9790	9790	57
445	20230712	124000	146485130	9780	9780	9780	9780	0
446	20230712	123900	146485130	9780	9790	9790	9780	27
447	20230712	123800	146221050	9790	9800	9800	9790	108
448	20230712	123700	145162730	9790	9790	9790	9790	1
449	20230712	123600	145152940	9800	9800	9800	9800	0
450	20230712	123500	145152940	9800	9800	9800	9800	0
451	20230712	123400	145152940	9800	9790	9800	9790	66
452	20230712	123300	144506200	9790	9790	9790	9790	0
453	20230712	123200	144506200	9790	9790	9790	9790	0
454	20230712	123100	144506200	9790	9790	9790	9790	0
455	20230712	123000	144506200	9790	9790	9790	9790	104
456	20230712	122900	143488040	9790	9790	9790	9790	1
457	20230712	122800	143478250	9770	9790	9790	9770	13
458	20230712	122700	143351020	9790	9790	9790	9790	0
459	20230712	122600	143351020	9790	9790	9790	9790	21
460	20230712	122500	143145430	9790	9790	9790	9790	0
461	20230712	122400	143145430	9790	9790	9790	9790	7
462	20230712	122300	143076900	9760	9800	9800	9760	453
463	20230712	122200	138646630	9800	9800	9800	9800	0
464	20230712	122100	138646630	9800	9800	9800	9800	0
465	20230712	122000	138646630	9800	9800	9800	9800	58
466	20230712	121900	138078230	9800	9800	9800	9800	0
467	20230712	121800	138078230	9800	9800	9800	9800	1000
468	20230712	121700	128278230	9800	9800	9800	9800	0
469	20230712	121600	128278230	9800	9800	9800	9800	98
470	20230712	121500	127317830	9790	9790	9790	9790	0
471	20230712	121400	127317830	9790	9790	9790	9790	0
472	20230712	121300	127317830	9790	9790	9790	9790	100
473	20230712	121200	126338830	9790	9790	9790	9790	62
474	20230712	121100	125731850	9790	9790	9790	9790	0
475	20230712	121000	125731850	9790	9790	9790	9790	0
476	20230712	120900	125731850	9790	9790	9790	9790	92
477	20230712	120800	124831170	9790	9790	9790	9790	100
478	20230712	120700	123852170	9790	9790	9790	9790	0
479	20230712	120600	123852170	9790	9790	9790	9790	0
480	20230712	120500	123852170	9790	9790	9790	9790	68
481	20230712	120400	123186450	9770	9770	9770	9770	0
482	20230712	120300	123186450	9770	9770	9770	9770	0
483	20230712	120200	123186450	9770	9770	9770	9770	0
484	20230712	120100	123186450	9770	9790	9790	9750	1869
485	20230712	120000	104934000	9800	9800	9800	9800	5
486	20230712	115900	104885000	9800	9800	9800	9800	0
487	20230712	115800	104885000	9800	9800	9800	9800	69
488	20230712	115700	104208800	9800	9800	9800	9800	0
489	20230712	115600	104208800	9800	9800	9800	9800	0
490	20230712	115500	104208800	9800	9800	9800	9800	0
491	20230712	115400	104208800	9800	9800	9800	9800	93
492	20230712	115300	103297400	9800	9800	9800	9800	0
493	20230712	115200	103297400	9800	9800	9800	9800	2
494	20230712	115100	103277800	9800	9800	9800	9800	0
495	20230712	115000	103277800	9800	9800	9800	9800	67
496	20230712	114900	102621200	9800	9800	9800	9800	0
497	20230712	114800	102621200	9800	9800	9800	9800	0
498	20230712	114700	102621200	9800	9800	9800	9800	97
499	20230712	114600	101670600	9800	9800	9800	9800	0
500	20230712	114500	101670600	9800	9800	9800	9800	0
501	20230712	114400	101670600	9800	9800	9800	9800	0
502	20230712	114300	101670600	9800	9800	9800	9800	63
503	20230712	114200	101053200	9790	9790	9790	9790	0
504	20230712	114100	101053200	9790	9790	9790	9790	0
505	20230712	114000	101053200	9790	9800	9800	9790	110
506	20230712	113900	99975450	9800	9800	9800	9800	0
507	20230712	113800	99975450	9800	9800	9800	9800	0
508	20230712	113700	99975450	9800	9800	9800	9800	0
509	20230712	113600	99975450	9800	9800	9800	9800	75
510	20230712	113500	99240450	9800	9800	9800	9800	0
511	20230712	113400	99240450	9800	9800	9800	9800	0
512	20230712	113300	99240450	9800	9800	9800	9800	0
513	20230712	113200	99240450	9800	9800	9800	9800	82
514	20230712	113100	98436850	9790	9790	9790	9790	50
515	20230712	113000	97947350	9790	9790	9790	9790	0
516	20230712	112900	97947350	9790	9790	9790	9790	5
517	20230712	112800	97898400	9790	9790	9790	9790	0
518	20230712	112700	97898400	9790	9790	9790	9790	0
519	20230712	112600	97898400	9790	9790	9790	9790	84
520	20230712	112500	97076040	9790	9790	9790	9790	1
521	20230712	112400	97066250	9790	9790	9790	9790	74
522	20230712	112300	96341790	9800	9800	9800	9800	64
523	20230712	112200	95714590	9790	9790	9790	9790	1
524	20230712	112100	95704800	9790	9790	9790	9790	0
525	20230712	112000	95704800	9790	9790	9790	9790	0
526	20230712	111900	95704800	9790	9790	9790	9790	0
527	20230712	111800	95704800	9790	9790	9790	9790	108
528	20230712	111700	94647480	9790	9790	9790	9790	0
529	20230712	111600	94647480	9790	9790	9790	9790	0
530	20230712	111500	94647480	9790	9790	9790	9790	0
531	20230712	111400	94647480	9790	9790	9790	9790	52
532	20230712	111300	94138400	9790	9790	9790	9790	1
533	20230712	111200	94128610	9780	9780	9780	9780	0
534	20230712	111100	94128610	9780	9780	9780	9780	0
535	20230712	111000	94128610	9780	9780	9780	9780	19
536	20230712	110900	93942790	9780	9780	9780	9780	81
537	20230712	110800	93150610	9780	9780	9780	9780	0
538	20230712	110700	93150610	9780	9790	9790	9780	82
539	20230712	110600	92347860	9790	9790	9790	9790	0
540	20230712	110500	92347860	9790	9790	9790	9790	0
541	20230712	110400	92347860	9790	9790	9790	9790	0
542	20230712	110300	92347860	9790	9790	9790	9790	90
543	20230712	110200	91466760	9780	9780	9780	9780	0
544	20230712	110100	91466760	9780	9780	9780	9780	40
545	20230712	110000	91075560	9790	9790	9790	9790	70
546	20230712	105900	90390260	9790	9790	9790	9790	0
547	20230712	105800	90390260	9790	9790	9790	9790	0
548	20230712	105700	90390260	9790	9790	9790	9790	0
549	20230712	105600	90390260	9790	9790	9790	9790	94
550	20230712	105500	89470000	9790	9790	9790	9790	0
551	20230712	105400	89470000	9790	9790	9790	9790	0
552	20230712	105300	89470000	9790	9790	9790	9790	0
553	20230712	105200	89470000	9790	9790	9790	9790	66
554	20230712	105100	88823860	9780	9780	9780	9780	0
555	20230712	105000	88823860	9780	9780	9780	9780	1
556	20230712	104900	88814080	9780	9780	9780	9780	56
557	20230712	104800	88266400	9780	9790	9790	9780	168
558	20230712	104700	86623290	9790	9790	9790	9790	0
559	20230712	104600	86623290	9790	9800	9800	9790	157
560	20230712	104500	85085850	9800	9800	9800	9800	20
561	20230712	104400	84889850	9800	9800	9800	9800	0
562	20230712	104300	84889850	9800	9800	9800	9800	159
563	20230712	104200	83331650	9800	9800	9800	9800	0
564	20230712	104100	83331650	9800	9800	9800	9800	102
565	20230712	104000	82332050	9800	9800	9800	9800	0
566	20230712	103900	82332050	9800	9800	9800	9800	48
567	20230712	103800	81861650	9800	9800	9800	9800	10
568	20230712	103700	81763650	9800	9800	9800	9800	0
569	20230712	103600	81763650	9800	9800	9800	9800	4
570	20230712	103500	81724450	9800	9800	9800	9800	954
571	20230712	103400	72375250	9800	9800	9800	9800	97
572	20230712	103300	71424650	9800	9800	9800	9800	350
573	20230712	103200	67994650	9800	9800	9800	9800	0
574	20230712	103100	67994650	9800	9800	9800	9800	0
575	20230712	103000	67994650	9800	9800	9800	9800	0
576	20230712	102900	67994650	9800	9800	9800	9800	1
577	20230712	102800	67984850	9780	9780	9780	9780	0
578	20230712	102700	67984850	9780	9780	9780	9780	0
579	20230712	102600	67984850	9780	9790	9790	9780	461
580	20230712	102500	63473850	9790	9790	9790	9790	60
581	20230712	102400	62886450	9790	9790	9790	9790	0
582	20230712	102300	62886450	9790	9790	9790	9790	10
583	20230712	102200	62788550	9790	9790	9790	9790	18
584	20230712	102100	62612330	9790	9790	9790	9790	0
585	20230712	102000	62612330	9790	9790	9790	9790	132
586	20230712	101900	61320050	9780	9780	9780	9780	74
587	20230712	101800	60596330	9790	9790	9790	9790	40
588	20230712	101700	60204730	9790	9790	9790	9790	0
589	20230712	101600	60204730	9790	9790	9790	9790	138
590	20230712	101500	58853710	9790	9790	9790	9790	0
591	20230712	101400	58853710	9790	9790	9790	9790	0
592	20230712	101300	58853710	9790	9790	9790	9790	0
593	20230712	101200	58853710	9790	9790	9790	9790	91
594	20230712	101100	57962820	9780	9790	9790	9780	76
595	20230712	101000	57218830	9800	9800	9800	9800	0
596	20230712	100900	57218830	9800	9790	9800	9780	1534
597	20230712	100800	42200990	9780	9780	9780	9780	0
598	20230712	100700	42200990	9780	9780	9780	9780	0
599	20230712	100600	42200990	9780	9790	9790	9780	8
600	20230712	100500	42122680	9790	9790	9790	9790	103
601	20230712	100400	41114310	9780	9780	9780	9780	100
602	20230712	100300	40136310	9790	9790	9790	9790	103
603	20230712	100200	39127940	9790	9790	9790	9790	408
604	20230712	100100	35133620	9790	9780	9790	9780	123
605	20230712	100000	33930110	9780	9780	9780	9780	1
606	20230712	095900	33920330	9780	9780	9780	9780	0
607	20230712	095800	33920330	9780	9780	9780	9780	146
608	20230712	095700	32492450	9780	9780	9780	9780	42
609	20230712	095600	32081690	9770	9770	9770	9770	0
610	20230712	095500	32081690	9770	9780	9780	9770	24
611	20230712	095400	31847170	9770	9770	9780	9770	67
612	20230712	095300	31191940	9770	9770	9770	9770	3
613	20230712	095200	31162630	9770	9770	9770	9770	3
614	20230712	095100	31133320	9770	9770	9770	9770	4
615	20230712	095000	31094240	9780	9770	9780	9770	129
616	20230712	094900	29832810	9770	9770	9780	9770	4
617	20230712	094800	29793720	9770	9770	9770	9770	3
618	20230712	094700	29764410	9770	9770	9770	9770	7
619	20230712	094600	29696020	9770	9770	9770	9770	4
620	20230712	094500	29656940	9770	9770	9770	9770	0
621	20230712	094400	29656940	9770	9770	9770	9770	112
622	20230712	094300	28562700	9760	9760	9760	9760	13
623	20230712	094200	28435820	9760	9770	9770	9760	139
624	20230712	094100	27078720	9770	9770	9770	9770	12
625	20230712	094000	26961480	9770	9770	9770	9770	0
626	20230712	093900	26961480	9770	9770	9770	9770	0
627	20230712	093800	26961480	9770	9790	9790	9770	96
628	20230712	093700	26022090	9780	9770	9780	9760	307
629	20230712	093600	23022650	9770	9750	9770	9750	20
630	20230712	093500	22827520	9750	9750	9750	9750	1
631	20230712	093400	22817770	9750	9750	9750	9750	0
632	20230712	093300	22817770	9750	9750	9750	9750	2
633	20230712	093200	22798270	9740	9740	9740	9730	25
634	20230712	093100	22554830	9740	9720	9740	9720	705
635	20230712	093000	15702150	9720	9720	9720	9720	3
636	20230712	092900	15672990	9720	9730	9730	9720	107
637	20230712	092800	14632060	9720	9720	9720	9720	3
638	20230712	092700	14602900	9720	9720	9720	9720	3
639	20230712	092600	14573740	9720	9720	9730	9720	33
640	20230712	092500	14252680	9720	9720	9720	9720	33
641	20230712	092400	13931920	9720	9720	9720	9720	79
642	20230712	092300	13164040	9720	9720	9720	9720	3
643	20230712	092200	13134880	9720	9720	9720	9720	3
644	20230712	092100	13105720	9720	9720	9720	9720	51
645	20230712	092000	12610000	9720	9720	9720	9720	0
646	20230712	091900	12610000	9720	9720	9720	9720	77
647	20230712	091800	11861560	9710	9710	9710	9710	0
648	20230712	091700	11861560	9710	9710	9710	9710	0
649	20230712	091600	11861560	9710	9710	9710	9710	0
650	20230712	091500	11861560	9710	9710	9710	9710	30
651	20230712	091400	11570260	9700	9700	9700	9700	182
652	20230712	091300	9804860	9700	9700	9700	9700	300
653	20230712	091200	6894860	9700	9730	9730	9700	185
654	20230712	091100	5098490	9730	9730	9730	9730	30
655	20230712	091000	4806590	9730	9720	9730	9720	19
656	20230712	090900	4621750	9730	9730	9730	9730	14
657	20230712	090800	4485530	9720	9720	9720	9720	13
658	20230712	090700	4359170	9730	9730	9730	9730	287
659	20230712	090600	1566660	9730	9730	9730	9730	0
660	20230712	090500	1566660	9730	9740	9740	9730	31
661	20230712	090400	1264730	9730	9730	9730	9730	0
662	20230712	090300	1264730	9730	9730	9730	9730	1
663	20230712	090200	1255000	9720	9720	9720	9720	0
664	20230712	090100	1255000	9720	9720	9720	9720	0
665	20230712	090000	1255000	9720	9730	9730	9720	129