KissMeData/136410/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	200700	132798860	9740	9740	9740	9740	298
3	20230714	200600	132798860	9740	9740	9740	9740	0
4	20230714	200500	132798860	9740	9740	9740	9740	0
5	20230714	200400	132798860	9740	9740	9740	9740	0
6	20230714	200300	132798860	9740	9740	9740	9740	0
7	20230714	200200	132798860	9740	9740	9740	9740	0
8	20230714	200100	132798860	9740	9740	9740	9740	0
9	20230714	200000	132798860	9740	9740	9740	9740	0
10	20230714	195900	132798860	9740	9740	9740	9740	0
11	20230714	195800	132798860	9740	9740	9740	9740	0
12	20230714	195700	132798860	9740	9740	9740	9740	0
13	20230714	195600	132798860	9740	9740	9740	9740	0
14	20230714	195500	132798860	9740	9740	9740	9740	0
15	20230714	195400	132798860	9740	9740	9740	9740	0
16	20230714	195300	132798860	9740	9740	9740	9740	0
17	20230714	195200	132798860	9740	9740	9740	9740	0
18	20230714	195100	132798860	9740	9740	9740	9740	0
19	20230714	195000	132798860	9740	9740	9740	9740	0
20	20230714	194900	132798860	9740	9740	9740	9740	0
21	20230714	194800	132798860	9740	9740	9740	9740	0
22	20230714	194700	132798860	9740	9740	9740	9740	0
23	20230714	194600	132798860	9740	9740	9740	9740	0
24	20230714	194500	132798860	9740	9740	9740	9740	0
25	20230714	194400	132798860	9740	9740	9740	9740	0
26	20230714	194300	132798860	9740	9740	9740	9740	0
27	20230714	194200	132798860	9740	9740	9740	9740	0
28	20230714	194100	132798860	9740	9740	9740	9740	0
29	20230714	194000	132798860	9740	9740	9740	9740	0
30	20230714	193900	132798860	9740	9740	9740	9740	0
31	20230714	193800	132798860	9740	9740	9740	9740	0
32	20230714	193700	132798860	9740	9740	9740	9740	298
33	20230714	193600	132798860	9740	9740	9740	9740	0
34	20230714	193500	132798860	9740	9740	9740	9740	0
35	20230714	193400	132798860	9740	9740	9740	9740	0
36	20230714	193300	132798860	9740	9740	9740	9740	0
37	20230714	193200	132798860	9740	9740	9740	9740	0
38	20230714	193100	132798860	9740	9740	9740	9740	0
39	20230714	193000	132798860	9740	9740	9740	9740	0
40	20230714	192900	132798860	9740	9740	9740	9740	0
41	20230714	192800	132798860	9740	9740	9740	9740	0
42	20230714	192700	132798860	9740	9740	9740	9740	0
43	20230714	192600	132798860	9740	9740	9740	9740	0
44	20230714	192500	132798860	9740	9740	9740	9740	0
45	20230714	192400	132798860	9740	9740	9740	9740	0
46	20230714	192300	132798860	9740	9740	9740	9740	0
47	20230714	192200	132798860	9740	9740	9740	9740	0
48	20230714	192100	132798860	9740	9740	9740	9740	0
49	20230714	192000	132798860	9740	9740	9740	9740	0
50	20230714	191900	132798860	9740	9740	9740	9740	0
51	20230714	191800	132798860	9740	9740	9740	9740	0
52	20230714	191700	132798860	9740	9740	9740	9740	0
53	20230714	191600	132798860	9740	9740	9740	9740	0
54	20230714	191500	132798860	9740	9740	9740	9740	0
55	20230714	191400	132798860	9740	9740	9740	9740	0
56	20230714	191300	132798860	9740	9740	9740	9740	0
57	20230714	191200	132798860	9740	9740	9740	9740	0
58	20230714	191100	132798860	9740	9740	9740	9740	0
59	20230714	191000	132798860	9740	9740	9740	9740	0
60	20230714	190900	132798860	9740	9740	9740	9740	0
61	20230714	190800	132798860	9740	9740	9740	9740	0
62	20230714	190700	132798860	9740	9740	9740	9740	298
63	20230714	190600	132798860	9740	9740	9740	9740	0
64	20230714	190500	132798860	9740	9740	9740	9740	0
65	20230714	190400	132798860	9740	9740	9740	9740	0
66	20230714	190300	132798860	9740	9740	9740	9740	0
67	20230714	190200	132798860	9740	9740	9740	9740	0
68	20230714	190100	132798860	9740	9740	9740	9740	0
69	20230714	190000	132798860	9740	9740	9740	9740	0
70	20230714	185900	132798860	9740	9740	9740	9740	0
71	20230714	185800	132798860	9740	9740	9740	9740	0
72	20230714	185700	132798860	9740	9740	9740	9740	0
73	20230714	185600	132798860	9740	9740	9740	9740	0
74	20230714	185500	132798860	9740	9740	9740	9740	0
75	20230714	185400	132798860	9740	9740	9740	9740	0
76	20230714	185300	132798860	9740	9740	9740	9740	0
77	20230714	185200	132798860	9740	9740	9740	9740	0
78	20230714	185100	132798860	9740	9740	9740	9740	0
79	20230714	185000	132798860	9740	9740	9740	9740	0
80	20230714	184900	132798860	9740	9740	9740	9740	0
81	20230714	184800	132798860	9740	9740	9740	9740	0
82	20230714	184700	132798860	9740	9740	9740	9740	0
83	20230714	184600	132798860	9740	9740	9740	9740	0
84	20230714	184500	132798860	9740	9740	9740	9740	0
85	20230714	184400	132798860	9740	9740	9740	9740	0
86	20230714	184300	132798860	9740	9740	9740	9740	0
87	20230714	184200	132798860	9740	9740	9740	9740	0
88	20230714	184100	132798860	9740	9740	9740	9740	0
89	20230714	184000	132798860	9740	9740	9740	9740	0
90	20230714	183900	132798860	9740	9740	9740	9740	0
91	20230714	183800	132798860	9740	9740	9740	9740	0
92	20230714	183700	132798860	9740	9740	9740	9740	298
93	20230714	183600	132798860	9740	9740	9740	9740	0
94	20230714	183500	132798860	9740	9740	9740	9740	0
95	20230714	183400	132798860	9740	9740	9740	9740	0
96	20230714	183300	132798860	9740	9740	9740	9740	0
97	20230714	183200	132798860	9740	9740	9740	9740	0
98	20230714	183100	132798860	9740	9740	9740	9740	0
99	20230714	183000	132798860	9740	9740	9740	9740	0
100	20230714	182900	132798860	9740	9740	9740	9740	0
101	20230714	182800	132798860	9740	9740	9740	9740	0
102	20230714	182700	132798860	9740	9740	9740	9740	0
103	20230714	182600	132798860	9740	9740	9740	9740	0
104	20230714	182500	132798860	9740	9740	9740	9740	0
105	20230714	182400	132798860	9740	9740	9740	9740	0
106	20230714	182300	132798860	9740	9740	9740	9740	0
107	20230714	182200	132798860	9740	9740	9740	9740	0
108	20230714	182100	132798860	9740	9740	9740	9740	0
109	20230714	182000	132798860	9740	9740	9740	9740	0
110	20230714	181900	132798860	9740	9740	9740	9740	0
111	20230714	181800	132798860	9740	9740	9740	9740	0
112	20230714	181700	132798860	9740	9740	9740	9740	0
113	20230714	181600	132798860	9740	9740	9740	9740	0
114	20230714	181500	132798860	9740	9740	9740	9740	0
115	20230714	181400	132798860	9740	9740	9740	9740	0
116	20230714	181300	132798860	9740	9740	9740	9740	0
117	20230714	181200	132798860	9740	9740	9740	9740	0
118	20230714	181100	132798860	9740	9740	9740	9740	0
119	20230714	181000	132798860	9740	9740	9740	9740	0
120	20230714	180900	132798860	9740	9740	9740	9740	0
121	20230714	180800	132798860	9740	9740	9740	9740	0
122	20230714	180700	132798860	9740	9740	9740	9740	298
123	20230714	180600	132798860	9740	9740	9740	9740	0
124	20230714	180500	132798860	9740	9740	9740	9740	0
125	20230714	180400	132798860	9740	9740	9740	9740	0
126	20230714	180300	132798860	9740	9740	9740	9740	0
127	20230714	180200	132798860	9740	9740	9740	9740	0
128	20230714	180100	132798860	9740	9740	9740	9740	0
129	20230714	180000	132798860	9740	9740	9740	9740	0
130	20230714	175900	132798860	9740	9740	9740	9740	0
131	20230714	175800	132798860	9740	9740	9740	9740	0
132	20230714	175700	132798860	9740	9740	9740	9740	0
133	20230714	175600	132798860	9740	9740	9740	9740	0
134	20230714	175500	132798860	9740	9740	9740	9740	0
135	20230714	175400	132798860	9740	9740	9740	9740	0
136	20230714	175300	132798860	9740	9740	9740	9740	0
137	20230714	175200	132798860	9740	9740	9740	9740	0
138	20230714	175100	132798860	9740	9740	9740	9740	0
139	20230714	175000	132798860	9740	9740	9740	9740	0
140	20230714	174900	132798860	9740	9740	9740	9740	0
141	20230714	174800	132798860	9740	9740	9740	9740	0
142	20230714	174700	132798860	9740	9740	9740	9740	0
143	20230714	174600	132798860	9740	9740	9740	9740	0
144	20230714	174500	132798860	9740	9740	9740	9740	0
145	20230714	174400	132798860	9740	9740	9740	9740	0
146	20230714	174300	132798860	9740	9740	9740	9740	0
147	20230714	174200	132798860	9740	9740	9740	9740	0
148	20230714	174100	132798860	9740	9740	9740	9740	0
149	20230714	174000	132798860	9740	9740	9740	9740	0
150	20230714	173900	132798860	9740	9740	9740	9740	0
151	20230714	173800	132798860	9740	9740	9740	9740	0
152	20230714	173700	132798860	9740	9740	9740	9740	298
153	20230714	173600	132798860	9740	9740	9740	9740	0
154	20230714	173500	132798860	9740	9740	9740	9740	0
155	20230714	173400	132798860	9740	9740	9740	9740	0
156	20230714	173300	132798860	9740	9740	9740	9740	0
157	20230714	173200	132798860	9740	9740	9740	9740	0
158	20230714	173100	132798860	9740	9740	9740	9740	0
159	20230714	173000	132798860	9740	9740	9740	9740	0
160	20230714	172900	132798860	9740	9740	9740	9740	0
161	20230714	172800	132798860	9740	9740	9740	9740	0
162	20230714	172700	132798860	9740	9740	9740	9740	0
163	20230714	172600	132798860	9740	9740	9740	9740	0
164	20230714	172500	132798860	9740	9740	9740	9740	0
165	20230714	172400	132798860	9740	9740	9740	9740	0
166	20230714	172300	132798860	9740	9740	9740	9740	0
167	20230714	172200	132798860	9740	9740	9740	9740	0
168	20230714	172100	132798860	9740	9740	9740	9740	0
169	20230714	172000	132798860	9740	9740	9740	9740	0
170	20230714	171900	132798860	9740	9740	9740	9740	0
171	20230714	171800	132798860	9740	9740	9740	9740	0
172	20230714	171700	132798860	9740	9740	9740	9740	0
173	20230714	171600	132798860	9740	9740	9740	9740	0
174	20230714	171500	132798860	9740	9740	9740	9740	0
175	20230714	171400	132798860	9740	9740	9740	9740	0
176	20230714	171300	132798860	9740	9740	9740	9740	0
177	20230714	171200	132798860	9740	9740	9740	9740	0
178	20230714	171100	132798860	9740	9740	9740	9740	0
179	20230714	171000	132798860	9740	9740	9740	9740	0
180	20230714	170900	132798860	9740	9740	9740	9740	0
181	20230714	170800	132798860	9740	9740	9740	9740	0
182	20230714	170700	132798860	9740	9740	9740	9740	298
183	20230714	170600	132798860	9740	9740	9740	9740	0
184	20230714	170500	132798860	9740	9740	9740	9740	0
185	20230714	170400	132798860	9740	9740	9740	9740	0
186	20230714	170300	132798860	9740	9740	9740	9740	0
187	20230714	170200	132798860	9740	9740	9740	9740	0
188	20230714	170100	132798860	9740	9740	9740	9740	0
189	20230714	170000	132798860	9740	9740	9740	9740	0
190	20230714	165900	132798860	9740	9740	9740	9740	0
191	20230714	165800	132798860	9740	9740	9740	9740	0
192	20230714	165700	132798860	9740	9740	9740	9740	0
193	20230714	165600	132798860	9740	9740	9740	9740	0
194	20230714	165500	132798860	9740	9740	9740	9740	0
195	20230714	165400	132798860	9740	9740	9740	9740	0
196	20230714	165300	132798860	9740	9740	9740	9740	0
197	20230714	165200	132798860	9740	9740	9740	9740	0
198	20230714	165100	132798860	9740	9740	9740	9740	0
199	20230714	165000	132798860	9740	9740	9740	9740	0
200	20230714	164900	132798860	9740	9740	9740	9740	0
201	20230714	164800	132798860	9740	9740	9740	9740	0
202	20230714	164700	132798860	9740	9740	9740	9740	0
203	20230714	164600	132798860	9740	9740	9740	9740	0
204	20230714	164500	132798860	9740	9740	9740	9740	0
205	20230714	164400	132798860	9740	9740	9740	9740	0
206	20230714	164300	132798860	9740	9740	9740	9740	0
207	20230714	164200	132798860	9740	9740	9740	9740	0
208	20230714	164100	132798860	9740	9740	9740	9740	0
209	20230714	164000	132798860	9740	9740	9740	9740	0
210	20230714	163900	132798860	9740	9740	9740	9740	0
211	20230714	163800	132798860	9740	9740	9740	9740	0
212	20230714	163700	132798860	9740	9740	9740	9740	298
213	20230714	163600	132798860	9740	9740	9740	9740	0
214	20230714	163500	132798860	9740	9740	9740	9740	0
215	20230714	163400	132798860	9740	9740	9740	9740	0
216	20230714	163300	132798860	9740	9740	9740	9740	0
217	20230714	163200	132798860	9740	9740	9740	9740	0
218	20230714	163100	132798860	9740	9740	9740	9740	0
219	20230714	163000	132798860	9740	9740	9740	9740	0
220	20230714	162900	132798860	9740	9740	9740	9740	0
221	20230714	162800	132798860	9740	9740	9740	9740	0
222	20230714	162700	132798860	9740	9740	9740	9740	0
223	20230714	162600	132798860	9740	9740	9740	9740	0
224	20230714	162500	132798860	9740	9740	9740	9740	0
225	20230714	162400	132798860	9740	9740	9740	9740	0
226	20230714	162300	132798860	9740	9740	9740	9740	0
227	20230714	162200	132798860	9740	9740	9740	9740	0
228	20230714	162100	132798860	9740	9740	9740	9740	0
229	20230714	162000	132798860	9740	9740	9740	9740	0
230	20230714	161900	132798860	9740	9740	9740	9740	0
231	20230714	161800	132798860	9740	9740	9740	9740	0
232	20230714	161700	132798860	9740	9740	9740	9740	0
233	20230714	161600	132798860	9740	9740	9740	9740	0
234	20230714	161500	132798860	9740	9740	9740	9740	0
235	20230714	161400	132798860	9740	9740	9740	9740	0
236	20230714	161300	132798860	9740	9740	9740	9740	0
237	20230714	161200	132798860	9740	9740	9740	9740	0
238	20230714	161100	132798860	9740	9740	9740	9740	0
239	20230714	161000	132798860	9740	9740	9740	9740	0
240	20230714	160900	132798860	9740	9740	9740	9740	0
241	20230714	160800	132798860	9740	9740	9740	9740	0
242	20230714	160700	132798860	9740	9740	9740	9740	298
243	20230714	160600	132798860	9740	9740	9740	9740	0
244	20230714	160500	132798860	9740	9740	9740	9740	0
245	20230714	160400	132798860	9740	9740	9740	9740	0
246	20230714	160300	132798860	9740	9740	9740	9740	0
247	20230714	160200	132798860	9740	9740	9740	9740	0
248	20230714	160100	132798860	9740	9740	9740	9740	0
249	20230714	160000	132798860	9740	9740	9740	9740	0
250	20230714	155900	132798860	9740	9740	9740	9740	0
251	20230714	155800	132798860	9740	9740	9740	9740	0
252	20230714	155700	132798860	9740	9740	9740	9740	0
253	20230714	155600	132798860	9740	9740	9740	9740	0
254	20230714	155500	132798860	9740	9740	9740	9740	0
255	20230714	155400	132798860	9740	9740	9740	9740	0
256	20230714	155300	132798860	9740	9740	9740	9740	0
257	20230714	155200	132798860	9740	9740	9740	9740	0
258	20230714	155100	132798860	9740	9740	9740	9740	0
259	20230714	155000	132798860	9740	9740	9740	9740	0
260	20230714	154900	132798860	9740	9740	9740	9740	0
261	20230714	154800	132798860	9740	9740	9740	9740	0
262	20230714	154700	132798860	9740	9740	9740	9740	0
263	20230714	154600	132798860	9740	9740	9740	9740	0
264	20230714	154500	132798860	9740	9740	9740	9740	0
265	20230714	154400	132798860	9740	9740	9740	9740	0
266	20230714	154300	132798860	9740	9740	9740	9740	0
267	20230714	154200	132798860	9740	9740	9740	9740	0
268	20230714	154100	132798860	9740	9740	9740	9740	0
269	20230714	154000	132798860	9740	9740	9740	9740	0
270	20230714	153900	132798860	9740	9740	9740	9740	0
271	20230714	153800	132798860	9740	9740	9740	9740	0
272	20230714	153700	132798860	9740	9740	9740	9740	298
273	20230714	153600	132798860	9740	9740	9740	9740	0
274	20230714	153500	132798860	9740	9740	9740	9740	0
275	20230714	153400	132798860	9740	9740	9740	9740	0
276	20230714	153300	132798860	9740	9740	9740	9740	0
277	20230714	153200	132798860	9740	9740	9740	9740	0
278	20230714	153100	132798860	9740	9740	9740	9740	0
279	20230714	153000	132798860	9740	9740	9740	9740	298
280	20230714	152900	129896340	9740	9740	9740	9740	0
281	20230714	152800	129896340	9740	9740	9740	9740	0
282	20230714	152700	129896340	9740	9740	9740	9740	0
283	20230714	152600	129896340	9740	9740	9740	9740	0
284	20230714	152500	129896340	9740	9740	9740	9740	0
285	20230714	152400	129896340	9740	9740	9740	9740	0
286	20230714	152300	129896340	9740	9740	9740	9740	0
287	20230714	152200	129896340	9740	9740	9740	9740	0
288	20230714	152100	129896340	9740	9740	9740	9740	0
289	20230714	152000	129896340	9740	9740	9740	9740	0
290	20230714	151900	129896340	9740	9740	9740	9740	3
291	20230714	151800	129867120	9740	9740	9740	9740	1
292	20230714	151700	129857380	9680	9680	9680	9680	0
293	20230714	151600	129857380	9680	9680	9680	9680	0
294	20230714	151500	129857380	9680	9680	9680	9680	0
295	20230714	151400	129857380	9680	9680	9680	9680	0
296	20230714	151300	129857380	9680	9680	9680	9680	0
297	20230714	151200	129857380	9680	9680	9680	9680	0
298	20230714	151100	129857380	9680	9680	9680	9680	0
299	20230714	151000	129857380	9680	9680	9680	9680	7
300	20230714	150900	129789620	9680	9680	9680	9680	0
301	20230714	150800	129789620	9680	9680	9680	9680	0
302	20230714	150700	129789620	9680	9680	9680	9680	0
303	20230714	150600	129789620	9680	9680	9680	9680	0
304	20230714	150500	129789620	9680	9680	9680	9680	0
305	20230714	150400	129789620	9680	9680	9680	9680	0
306	20230714	150300	129789620	9680	9680	9680	9680	3
307	20230714	150200	129760580	9760	9760	9760	9760	0
308	20230714	150100	129760580	9760	9760	9760	9760	8
309	20230714	150000	129682500	9670	9670	9670	9670	8
310	20230714	145900	129605140	9730	9720	9730	9720	86
311	20230714	145800	128769010	9710	9710	9710	9710	11
312	20230714	145700	128662200	9680	9700	9700	9680	8
313	20230714	145600	128584620	9660	9690	9690	9660	8
314	20230714	145500	128507280	9660	9660	9660	9660	0
315	20230714	145400	128507280	9660	9660	9660	9660	5
316	20230714	145300	128458980	9650	9650	9650	9650	6
317	20230714	145200	128401080	9650	9650	9650	9650	0
318	20230714	145100	128401080	9650	9650	9650	9650	0
319	20230714	145000	128401080	9650	9650	9650	9650	0
320	20230714	144900	128401080	9650	9650	9650	9650	6
321	20230714	144800	128343180	9660	9660	9660	9660	0
322	20230714	144700	128343180	9660	9660	9660	9660	0
323	20230714	144600	128343180	9660	9660	9660	9660	6
324	20230714	144500	128285220	9660	9660	9660	9660	1
325	20230714	144400	128275560	9650	9640	9660	9640	10
326	20230714	144300	128179010	9640	9650	9650	9630	312
327	20230714	144200	125169980	9650	9650	9650	9650	2
328	20230714	144100	125150680	9650	9650	9650	9650	3
329	20230714	144000	125121730	9650	9650	9650	9650	1
330	20230714	143900	125112080	9650	9660	9660	9650	9
331	20230714	143800	125025200	9660	9660	9660	9660	89
332	20230714	143700	124165460	9660	9660	9660	9660	0
333	20230714	143600	124165460	9660	9660	9660	9660	6
334	20230714	143500	124107500	9660	9660	9660	9660	0
335	20230714	143400	124107500	9660	9660	9660	9660	0
336	20230714	143300	124107500	9660	9660	9660	9660	6
337	20230714	143200	124049540	9690	9670	9690	9670	2
338	20230714	143100	124030180	9660	9660	9660	9660	2
339	20230714	143000	124010860	9670	9670	9670	9670	3
340	20230714	142900	123981850	9660	9660	9660	9660	7
341	20230714	142800	123914230	9660	9660	9660	9660	0
342	20230714	142700	123914230	9660	9660	9660	9660	1
343	20230714	142600	123904570	9670	9670	9670	9670	4
344	20230714	142500	123865890	9660	9660	9660	9660	0
345	20230714	142400	123865890	9660	9680	9680	9660	201
346	20230714	142300	121921730	9680	9690	9690	9680	56
347	20230714	142200	121379360	9690	9690	9690	9690	1
348	20230714	142100	121369670	9690	9690	9690	9690	0
349	20230714	142000	121369670	9690	9690	9690	9690	2
350	20230714	141900	121350290	9690	9690	9690	9690	5
351	20230714	141800	121301840	9690	9690	9690	9690	1
352	20230714	141700	121292150	9700	9700	9700	9700	0
353	20230714	141600	121292150	9700	9690	9700	9690	8
354	20230714	141500	121214620	9690	9690	9690	9690	0
355	20230714	141400	121214620	9690	9690	9690	9690	2
356	20230714	141300	121195240	9690	9690	9690	9690	0
357	20230714	141200	121195240	9690	9690	9690	9690	6
358	20230714	141100	121137100	9690	9690	9690	9690	3
359	20230714	141000	121108030	9680	9680	9680	9680	0
360	20230714	140900	121108030	9680	9680	9680	9680	7
361	20230714	140800	121040270	9680	9670	9680	9670	34
362	20230714	140700	120711190	9650	9650	9650	9650	32
363	20230714	140600	120402390	9650	9670	9670	9650	108
364	20230714	140500	119358190	9670	9670	9670	9670	1
365	20230714	140400	119348520	9680	9680	9680	9680	10
366	20230714	140300	119251720	9680	9680	9680	9680	2
367	20230714	140200	119232360	9690	9690	9690	9690	5
368	20230714	140100	119183910	9690	9690	9690	9690	0
369	20230714	140000	119183910	9690	9690	9690	9690	1
370	20230714	135900	119174220	9700	9700	9700	9700	4
371	20230714	135800	119135420	9700	9700	9700	9700	3
372	20230714	135700	119106320	9690	9690	9690	9690	0
373	20230714	135600	119106320	9690	9690	9690	9690	7
374	20230714	135500	119038490	9690	9690	9690	9690	0
375	20230714	135400	119038490	9690	9690	9690	9690	1
376	20230714	135300	119028800	9690	9690	9690	9690	0
377	20230714	135200	119028800	9690	9690	9690	9690	7
378	20230714	135100	118960970	9690	9690	9690	9690	0
379	20230714	135000	118960970	9690	9690	9690	9690	2
380	20230714	134900	118941590	9690	9690	9690	9690	7
381	20230714	134800	118873760	9690	9690	9690	9690	0
382	20230714	134700	118873760	9690	9690	9690	9690	1
383	20230714	134600	118864070	9690	9690	9690	9690	6
384	20230714	134500	118805930	9690	9690	9690	9690	2
385	20230714	134400	118786550	9690	9690	9690	9690	0
386	20230714	134300	118786550	9690	9690	9690	9690	0
387	20230714	134200	118786550	9690	9690	9690	9690	6
388	20230714	134100	118728410	9720	9720	9720	9720	0
389	20230714	134000	118728410	9720	9700	9720	9700	10
390	20230714	133900	118631270	9690	9690	9690	9690	8
391	20230714	133800	118553750	9690	9690	9690	9690	320
392	20230714	133700	115452950	9690	9690	9690	9690	0
393	20230714	133600	115452950	9690	9690	9690	9690	1
394	20230714	133500	115443260	9690	9690	9690	9690	5
395	20230714	133400	115394810	9690	9690	9690	9690	0
396	20230714	133300	115394810	9690	9690	9690	9690	0
397	20230714	133200	115394810	9690	9690	9690	9690	6
398	20230714	133100	115336670	9690	9690	9690	9690	91
399	20230714	133000	114454880	9710	9710	9710	9710	266
400	20230714	132900	111872020	9710	9710	9710	9710	233
401	20230714	132800	109609590	9710	9710	9710	9710	2
402	20230714	132700	109590170	9710	9710	9710	9710	0
403	20230714	132600	109590170	9710	9710	9710	9710	1
404	20230714	132500	109580460	9710	9710	9710	9710	6
405	20230714	132400	109522200	9710	9710	9710	9710	0
406	20230714	132300	109522200	9710	9710	9710	9710	1
407	20230714	132200	109512490	9710	9710	9710	9710	6
408	20230714	132100	109454230	9710	9710	9710	9710	2
409	20230714	132000	109434810	9720	9720	9720	9720	0
410	20230714	131900	109434810	9720	9720	9720	9720	102
411	20230714	131800	108443370	9720	9720	9720	9720	0
412	20230714	131700	108443370	9720	9720	9720	9720	1
413	20230714	131600	108433650	9720	9720	9720	9720	1
414	20230714	131500	108423930	9710	9710	9710	9710	8
415	20230714	131400	108346250	9710	9710	9710	9710	0
416	20230714	131300	108346250	9710	9710	9710	9710	0
417	20230714	131200	108346250	9710	9710	9710	9710	5
418	20230714	131100	108297700	9710	9710	9710	9710	0
419	20230714	131000	108297700	9710	9720	9720	9710	115
420	20230714	130900	107180550	9710	9710	9710	9710	6
421	20230714	130800	107122290	9710	9710	9710	9710	1
422	20230714	130700	107112580	9710	9710	9710	9710	100
423	20230714	130600	106141580	9710	9710	9710	9710	1
424	20230714	130500	106131870	9720	9720	9720	9720	3
425	20230714	130400	106102710	9720	9720	9720	9720	2
426	20230714	130300	106083270	9720	9720	9720	9720	0
427	20230714	130200	106083270	9720	9720	9720	9720	6
428	20230714	130100	106024950	9720	9740	9740	9720	369
429	20230714	130000	102436640	9740	9740	9740	9740	1
430	20230714	125900	102426900	9750	9750	9750	9750	2
431	20230714	125800	102407400	9750	9760	9760	9750	10
432	20230714	125700	102309860	9750	9750	9750	9750	7
433	20230714	125600	102241610	9750	9750	9750	9750	1
434	20230714	125500	102231860	9750	9750	9750	9750	6
435	20230714	125400	102173360	9750	9750	9750	9750	2
436	20230714	125300	102153860	9740	9740	9740	9740	5
437	20230714	125200	102105160	9740	9740	9740	9740	2
438	20230714	125100	102085680	9750	9740	9750	9740	9
439	20230714	125000	101997940	9750	9750	9750	9750	0
440	20230714	124900	101997940	9750	9750	9750	9750	8
441	20230714	124800	101919940	9740	9740	9740	9740	6
442	20230714	124700	101861500	9750	9750	9750	9750	0
443	20230714	124600	101861500	9750	9760	9760	9750	10
444	20230714	124500	101763920	9750	9750	9750	9750	6
445	20230714	124400	101705420	9750	9760	9760	9750	15
446	20230714	124300	101559030	9750	9750	9750	9750	0
447	20230714	124200	101559030	9750	9750	9750	9750	7
448	20230714	124100	101490780	9760	9760	9760	9760	30
449	20230714	124000	101197980	9750	9740	9750	9740	3
450	20230714	123900	101168750	9730	9730	9730	9730	0
451	20230714	123800	101168750	9730	9730	9730	9730	6
452	20230714	123700	101110370	9750	9760	9760	9750	60
453	20230714	123600	100525250	9750	9750	9750	9750	2
454	20230714	123500	100505750	9750	9740	9750	9740	14
455	20230714	123400	100369310	9750	9750	9750	9750	7
456	20230714	123300	100301060	9750	9750	9750	9750	1
457	20230714	123200	100291310	9750	9750	9750	9750	9
458	20230714	123100	100203560	9750	9750	9750	9750	1
459	20230714	123000	100193810	9760	9760	9760	9760	8
460	20230714	122900	100115730	9750	9750	9750	9750	2
461	20230714	122800	100096230	9760	9750	9760	9750	24
462	20230714	122700	99862080	9750	9750	9750	9750	1
463	20230714	122600	99852330	9760	9760	9760	9760	15
464	20230714	122500	99705930	9750	9750	9750	9750	6
465	20230714	122400	99647430	9740	9740	9740	9740	0
466	20230714	122300	99647430	9740	9740	9740	9740	1
467	20230714	122200	99637690	9730	9730	9730	9730	2
468	20230714	122100	99618230	9740	9740	9740	9740	8
469	20230714	122000	99540310	9730	9730	9730	9730	1
470	20230714	121900	99530580	9720	9720	9720	9720	1
471	20230714	121800	99520860	9740	9750	9760	9740	51
472	20230714	121700	99023630	9760	9760	9760	9760	1
473	20230714	121600	99013870	9750	9750	9760	9750	10
474	20230714	121500	98916290	9750	9750	9750	9750	6
475	20230714	121400	98857790	9760	9760	9760	9760	9
476	20230714	121300	98769950	9750	9760	9760	9750	9
477	20230714	121200	98682120	9750	9750	9750	9750	0
478	20230714	121100	98682120	9750	9760	9760	9750	16
479	20230714	121000	98526040	9760	9760	9760	9760	0
480	20230714	120900	98526040	9760	9750	9760	9750	13
481	20230714	120800	98399200	9750	9760	9760	9750	25
482	20230714	120700	98155330	9760	9750	9760	9750	16
483	20230714	120600	97999250	9760	9750	9760	9750	11
484	20230714	120500	97891920	9750	9750	9750	9750	11
485	20230714	120400	97784670	9760	9750	9760	9750	113
486	20230714	120300	96682830	9750	9750	9750	9750	10
487	20230714	120200	96585330	9750	9750	9750	9750	1
488	20230714	120100	96575580	9750	9750	9750	9750	6
489	20230714	120000	96517080	9750	9740	9750	9740	5
490	20230714	115900	96468360	9750	9750	9760	9750	12
491	20230714	115800	96351340	9740	9740	9740	9740	6
492	20230714	115700	96292900	9750	9750	9750	9750	8
493	20230714	115600	96214900	9750	9750	9750	9750	0
494	20230714	115500	96214900	9750	9750	9750	9750	46
495	20230714	115400	95766400	9750	9750	9750	9750	2
496	20230714	115300	95746900	9760	9760	9760	9760	58
497	20230714	115200	95180820	9760	9750	9760	9750	33
498	20230714	115100	94858750	9750	9760	9760	9750	43
499	20230714	115000	94439130	9760	9760	9760	9760	8
500	20230714	114900	94361050	9750	9750	9750	9750	1
501	20230714	114800	94351300	9750	9740	9750	9740	8
502	20230714	114700	94273360	9730	9730	9730	9730	0
503	20230714	114600	94273360	9730	9740	9740	9730	100
504	20230714	114500	93300170	9750	9760	9760	9750	9
505	20230714	114400	93212340	9750	9750	9750	9750	6
506	20230714	114300	93153840	9750	9740	9750	9740	4
507	20230714	114200	93114860	9740	9740	9740	9740	0
508	20230714	114100	93114860	9740	9740	9740	9740	7
509	20230714	114000	93046680	9750	9750	9750	9750	9
510	20230714	113900	92958930	9760	9760	9760	9760	0
511	20230714	113800	92958930	9760	9750	9760	9750	15
512	20230714	113700	92812590	9750	9750	9750	9750	25
513	20230714	113600	92568840	9740	9750	9750	9740	10
514	20230714	113500	92471360	9740	9740	9740	9740	0
515	20230714	113400	92471360	9740	9740	9740	9740	210
516	20230714	113300	90425960	9740	9750	9750	9740	40
517	20230714	113200	90036270	9740	9740	9740	9740	1
518	20230714	113100	90026530	9750	9760	9760	9750	94
519	20230714	113000	89109950	9750	9750	9750	9750	2
520	20230714	112900	89090450	9760	9760	9760	9760	8
521	20230714	112800	89012370	9760	9760	9760	9760	8
522	20230714	112700	88934290	9770	9770	9770	9770	9
523	20230714	112600	88846360	9760	9760	9760	9760	0
524	20230714	112500	88846360	9760	9760	9760	9760	2
525	20230714	112400	88826840	9760	9770	9770	9760	14
526	20230714	112300	88690120	9760	9760	9760	9760	1
527	20230714	112200	88680360	9770	9770	9770	9770	8
528	20230714	112100	88602200	9770	9790	9790	9770	11
529	20230714	112000	88494570	9790	9790	9790	9790	2
530	20230714	111900	88474990	9780	9780	9780	9780	4
531	20230714	111800	88435870	9780	9780	9780	9780	10
532	20230714	111700	88338070	9750	9740	9750	9740	2
533	20230714	111600	88318580	9750	9750	9750	9750	169
534	20230714	111500	86670830	9750	9790	9790	9750	181
535	20230714	111400	84902570	9780	9800	9800	9780	206
536	20230714	111300	82883890	9760	9760	9760	9760	37
537	20230714	111200	82522770	9760	9750	9760	9750	22
538	20230714	111100	82308070	9740	9760	9760	9740	149
539	20230714	111000	80853930	9760	9780	9780	9760	539
540	20230714	110900	75587980	9790	9790	9790	9790	8
541	20230714	110800	75509660	9780	9770	9780	9770	4
542	20230714	110700	75470560	9780	9800	9800	9780	22
543	20230714	110600	75255150	9800	9800	9800	9800	31
544	20230714	110500	74951350	9800	9800	9800	9800	20
545	20230714	110400	74755350	9780	9780	9780	9780	6
546	20230714	110300	74696670	9780	9780	9780	9780	0
547	20230714	110200	74696670	9780	9780	9780	9780	23
548	20230714	110100	74471730	9770	9770	9780	9770	16
549	20230714	110000	74315330	9770	9780	9780	9770	10
550	20230714	105900	74217540	9770	9780	9780	9770	2
551	20230714	105800	74197990	9780	9780	9780	9780	8
552	20230714	105700	74119750	9770	9780	9780	9770	216
553	20230714	105600	72007330	9790	9790	9790	9790	8
554	20230714	105500	71929010	9790	9790	9790	9790	9
555	20230714	105400	71840900	9770	9770	9770	9770	6
556	20230714	105300	71782280	9790	9800	9800	9790	13
557	20230714	105200	71654930	9800	9800	9800	9800	0
558	20230714	105100	71654930	9800	9790	9800	9790	148
559	20230714	105000	70205930	9800	9800	9800	9800	363
560	20230714	104900	66648530	9810	9810	9810	9810	22
561	20230714	104800	66432710	9810	9810	9810	9810	131
562	20230714	104700	65147600	9820	9810	9820	9810	14
563	20230714	104600	65010180	9800	9800	9800	9800	0
564	20230714	104500	65010180	9800	9800	9800	9800	484
565	20230714	104400	60266980	9790	9790	9800	9790	30
566	20230714	104300	59973100	9800	9800	9800	9800	0
567	20230714	104200	59973100	9800	9790	9800	9790	9
568	20230714	104100	59884910	9790	9790	9790	9790	6
569	20230714	104000	59826170	9800	9790	9800	9790	17
570	20230714	103900	59659660	9790	9790	9790	9790	146
571	20230714	103800	58230320	9780	9780	9780	9780	226
572	20230714	103700	56020040	9770	9770	9780	9770	20
573	20230714	103600	55824560	9770	9780	9780	9770	94
574	20230714	103500	54905980	9780	9770	9780	9770	13
575	20230714	103400	54778890	9770	9770	9770	9770	10
576	20230714	103300	54681190	9780	9770	9780	9770	23
577	20230714	103200	54456310	9770	9780	9780	9770	188
578	20230714	103100	52617710	9770	9760	9780	9760	57
579	20230714	103000	52060330	9770	9770	9770	9770	8
580	20230714	102900	51982170	9770	9770	9770	9770	1
581	20230714	102800	51972400	9780	9760	9780	9760	69
582	20230714	102700	51298900	9740	9750	9750	9740	17
583	20230714	102600	51133240	9740	9750	9750	9740	3
584	20230714	102500	51104010	9750	9750	9750	9750	7
585	20230714	102400	51035760	9740	9740	9740	9740	5
586	20230714	102300	50987060	9750	9750	9750	9750	14
587	20230714	102200	50850560	9760	9760	9760	9760	50
588	20230714	102100	50362560	9760	9780	9780	9760	10
589	20230714	102000	50264920	9750	9750	9750	9740	22
590	20230714	101900	50050510	9740	9740	9740	9740	0
591	20230714	101800	50050510	9740	9740	9740	9740	9
592	20230714	101700	49962850	9750	9720	9750	9720	136
593	20230714	101600	48637030	9750	9750	9750	9750	3
594	20230714	101500	48607780	9740	9710	9740	9710	124
595	20230714	101400	47400360	9700	9700	9700	9700	6
596	20230714	101300	47342160	9700	9700	9700	9700	5
597	20230714	101200	47293660	9690	9690	9690	9690	4
598	20230714	101100	47254900	9690	9700	9700	9690	10
599	20230714	101000	47157910	9680	9690	9690	9680	26
600	20230714	100900	46906030	9690	9690	9690	9690	6
601	20230714	100800	46847890	9690	9680	9690	9680	100
602	20230714	100700	45879060	9670	9660	9670	9660	24
603	20230714	100600	45647050	9660	9660	9660	9660	1
604	20230714	100500	45637390	9620	9620	9620	9620	0
605	20230714	100400	45637390	9620	9620	9620	9620	6
606	20230714	100300	45579670	9680	9680	9680	9680	0
607	20230714	100200	45579670	9680	9660	9690	9660	246
608	20230714	100100	43197810	9600	9600	9600	9600	0
609	20230714	100000	43197810	9600	9600	9600	9600	6
610	20230714	095900	43140210	9600	9600	9600	9600	2
611	20230714	095800	43121010	9590	9590	9590	9590	2
612	20230714	095700	43101830	9600	9600	9600	9600	5
613	20230714	095600	43053830	9620	9620	9620	9620	0
614	20230714	095500	43053830	9620	9630	9630	9620	22
615	20230714	095400	42842080	9670	9660	9670	9660	100
616	20230714	095300	41875090	9650	9620	9650	9620	14
617	20230714	095200	41740170	9650	9650	9650	9650	32
618	20230714	095100	41431370	9610	9610	9610	9610	0
619	20230714	095000	41431370	9610	9610	9610	9610	6
620	20230714	094900	41373710	9670	9620	9670	9620	100
621	20230714	094800	40408090	9610	9610	9610	9610	0
622	20230714	094700	40408090	9610	9580	9610	9580	7
623	20230714	094600	40341000	9560	9560	9560	9560	0
624	20230714	094500	40341000	9560	9610	9620	9560	680
625	20230714	094400	33829340	9620	9570	9620	9570	100
626	20230714	094300	32867490	9560	9560	9560	9560	139
627	20230714	094200	31538650	9560	9570	9650	9560	305
628	20230714	094100	28616100	9570	9580	9580	9570	73
629	20230714	094000	27917010	9580	9600	9600	9580	131
630	20230714	093900	26659720	9600	9580	9600	9580	40
631	20230714	093800	26275920	9590	9620	9620	9590	20
632	20230714	093700	26083720	9690	9590	9690	9590	105
633	20230714	093600	25067320	9690	9650	9690	9650	100
634	20230714	093500	24099040	9650	9590	9650	9590	121
635	20230714	093400	22937690	9570	9570	9570	9570	86
636	20230714	093300	22114670	9590	9590	9590	9580	386
637	20230714	093200	18415650	9600	9600	9610	9600	249
638	20230714	093100	16024980	9610	9610	9610	9610	0
639	20230714	093000	16024980	9610	9610	9610	9610	10
640	20230714	092900	15928880	9610	9610	9610	9610	1
641	20230714	092800	15919270	9600	9600	9600	9600	0
642	20230714	092700	15919270	9600	9600	9600	9600	6
643	20230714	092600	15861670	9610	9620	9620	9610	292
644	20230714	092500	13053440	9660	9660	9660	9660	0
645	20230714	092400	13053440	9660	9660	9660	9660	5
646	20230714	092300	13005140	9630	9630	9630	9630	485
647	20230714	092200	8334590	9690	9690	9690	9690	0
648	20230714	092100	8334590	9690	9690	9690	9690	36
649	20230714	092000	7985750	9680	9680	9680	9680	0
650	20230714	091900	7985750	9680	9680	9680	9680	0
651	20230714	091800	7985750	9680	9680	9680	9680	4
652	20230714	091700	7947030	9670	9640	9670	9640	6
653	20230714	091600	7889040	9640	9640	9640	9640	0
654	20230714	091500	7889040	9640	9640	9640	9640	0
655	20230714	091400	7889040	9640	9640	9640	9640	5
656	20230714	091300	7840840	9630	9630	9630	9630	135
657	20230714	091200	6540790	9630	9630	9630	9630	55
658	20230714	091100	6011140	9640	9640	9640	9640	2
659	20230714	091000	5991860	9690	9690	9690	9690	0
660	20230714	090900	5991860	9690	9690	9690	9690	0
661	20230714	090800	5991860	9690	9690	9690	9690	0
662	20230714	090700	5991860	9690	9690	9690	9690	70
663	20230714	090600	5313560	9690	9690	9690	9690	4
664	20230714	090500	5274800	9610	9610	9610	9610	0
665	20230714	090400	5274800	9610	9690	9690	9610	200
666	20230714	090300	3346560	9690	9690	9690	9690	1
667	20230714	090200	3336870	9710	9730	9730	9710	320
668	20230714	090100	223790	9730	9730	9730	9730	15
669	20230714	090000	77840	9730	9730	9730	9730	8