KissMeData/206560/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	200800	915286580	9760	9760	9760	9760	2422
3	20230721	200700	915286580	9760	9760	9760	9760	0
4	20230721	200600	915286580	9760	9760	9760	9760	0
5	20230721	200500	915286580	9760	9760	9760	9760	0
6	20230721	200400	915286580	9760	9760	9760	9760	0
7	20230721	200300	915286580	9760	9760	9760	9760	0
8	20230721	200200	915286580	9760	9760	9760	9760	0
9	20230721	200100	915286580	9760	9760	9760	9760	0
10	20230721	200000	915286580	9760	9760	9760	9760	0
11	20230721	195900	915286580	9760	9760	9760	9760	0
12	20230721	195800	915286580	9760	9760	9760	9760	0
13	20230721	195700	915286580	9760	9760	9760	9760	0
14	20230721	195600	915286580	9760	9760	9760	9760	0
15	20230721	195500	915286580	9760	9760	9760	9760	0
16	20230721	195400	915286580	9760	9760	9760	9760	0
17	20230721	195300	915286580	9760	9760	9760	9760	0
18	20230721	195200	915286580	9760	9760	9760	9760	0
19	20230721	195100	915286580	9760	9760	9760	9760	0
20	20230721	195000	915286580	9760	9760	9760	9760	0
21	20230721	194900	915286580	9760	9760	9760	9760	0
22	20230721	194800	915286580	9760	9760	9760	9760	0
23	20230721	194700	915286580	9760	9760	9760	9760	0
24	20230721	194600	915286580	9760	9760	9760	9760	0
25	20230721	194500	915286580	9760	9760	9760	9760	0
26	20230721	194400	915286580	9760	9760	9760	9760	0
27	20230721	194300	915286580	9760	9760	9760	9760	0
28	20230721	194200	915286580	9760	9760	9760	9760	0
29	20230721	194100	915286580	9760	9760	9760	9760	0
30	20230721	194000	915286580	9760	9760	9760	9760	0
31	20230721	193900	915286580	9760	9760	9760	9760	0
32	20230721	193800	915286580	9760	9760	9760	9760	2422
33	20230721	193700	915286580	9760	9760	9760	9760	0
34	20230721	193600	915286580	9760	9760	9760	9760	0
35	20230721	193500	915286580	9760	9760	9760	9760	0
36	20230721	193400	915286580	9760	9760	9760	9760	0
37	20230721	193300	915286580	9760	9760	9760	9760	0
38	20230721	193200	915286580	9760	9760	9760	9760	0
39	20230721	193100	915286580	9760	9760	9760	9760	0
40	20230721	193000	915286580	9760	9760	9760	9760	0
41	20230721	192900	915286580	9760	9760	9760	9760	0
42	20230721	192800	915286580	9760	9760	9760	9760	0
43	20230721	192700	915286580	9760	9760	9760	9760	0
44	20230721	192600	915286580	9760	9760	9760	9760	0
45	20230721	192500	915286580	9760	9760	9760	9760	0
46	20230721	192400	915286580	9760	9760	9760	9760	0
47	20230721	192300	915286580	9760	9760	9760	9760	0
48	20230721	192200	915286580	9760	9760	9760	9760	0
49	20230721	192100	915286580	9760	9760	9760	9760	0
50	20230721	192000	915286580	9760	9760	9760	9760	0
51	20230721	191900	915286580	9760	9760	9760	9760	0
52	20230721	191800	915286580	9760	9760	9760	9760	0
53	20230721	191700	915286580	9760	9760	9760	9760	0
54	20230721	191600	915286580	9760	9760	9760	9760	0
55	20230721	191500	915286580	9760	9760	9760	9760	0
56	20230721	191400	915286580	9760	9760	9760	9760	0
57	20230721	191300	915286580	9760	9760	9760	9760	0
58	20230721	191200	915286580	9760	9760	9760	9760	0
59	20230721	191100	915286580	9760	9760	9760	9760	0
60	20230721	191000	915286580	9760	9760	9760	9760	0
61	20230721	190900	915286580	9760	9760	9760	9760	0
62	20230721	190800	915286580	9760	9760	9760	9760	2422
63	20230721	190700	915286580	9760	9760	9760	9760	0
64	20230721	190600	915286580	9760	9760	9760	9760	0
65	20230721	190500	915286580	9760	9760	9760	9760	0
66	20230721	190400	915286580	9760	9760	9760	9760	0
67	20230721	190300	915286580	9760	9760	9760	9760	0
68	20230721	190200	915286580	9760	9760	9760	9760	0
69	20230721	190100	915286580	9760	9760	9760	9760	0
70	20230721	190000	915286580	9760	9760	9760	9760	0
71	20230721	185900	915286580	9760	9760	9760	9760	0
72	20230721	185800	915286580	9760	9760	9760	9760	0
73	20230721	185700	915286580	9760	9760	9760	9760	0
74	20230721	185600	915286580	9760	9760	9760	9760	0
75	20230721	185500	915286580	9760	9760	9760	9760	0
76	20230721	185400	915286580	9760	9760	9760	9760	0
77	20230721	185300	915286580	9760	9760	9760	9760	0
78	20230721	185200	915286580	9760	9760	9760	9760	0
79	20230721	185100	915286580	9760	9760	9760	9760	0
80	20230721	185000	915286580	9760	9760	9760	9760	0
81	20230721	184900	915286580	9760	9760	9760	9760	0
82	20230721	184800	915286580	9760	9760	9760	9760	0
83	20230721	184700	915286580	9760	9760	9760	9760	0
84	20230721	184600	915286580	9760	9760	9760	9760	0
85	20230721	184500	915286580	9760	9760	9760	9760	0
86	20230721	184400	915286580	9760	9760	9760	9760	0
87	20230721	184300	915286580	9760	9760	9760	9760	0
88	20230721	184200	915286580	9760	9760	9760	9760	0
89	20230721	184100	915286580	9760	9760	9760	9760	0
90	20230721	184000	915286580	9760	9760	9760	9760	0
91	20230721	183900	915286580	9760	9760	9760	9760	0
92	20230721	183800	915286580	9760	9760	9760	9760	2422
93	20230721	183700	915286580	9760	9760	9760	9760	0
94	20230721	183600	915286580	9760	9760	9760	9760	0
95	20230721	183500	915286580	9760	9760	9760	9760	0
96	20230721	183400	915286580	9760	9760	9760	9760	0
97	20230721	183300	915286580	9760	9760	9760	9760	0
98	20230721	183200	915286580	9760	9760	9760	9760	0
99	20230721	183100	915286580	9760	9760	9760	9760	0
100	20230721	183000	915286580	9760	9760	9760	9760	0
101	20230721	182900	915286580	9760	9760	9760	9760	0
102	20230721	182800	915286580	9760	9760	9760	9760	0
103	20230721	182700	915286580	9760	9760	9760	9760	0
104	20230721	182600	915286580	9760	9760	9760	9760	0
105	20230721	182500	915286580	9760	9760	9760	9760	0
106	20230721	182400	915286580	9760	9760	9760	9760	0
107	20230721	182300	915286580	9760	9760	9760	9760	0
108	20230721	182200	915286580	9760	9760	9760	9760	0
109	20230721	182100	915286580	9760	9760	9760	9760	0
110	20230721	182000	915286580	9760	9760	9760	9760	0
111	20230721	181900	915286580	9760	9760	9760	9760	0
112	20230721	181800	915286580	9760	9760	9760	9760	0
113	20230721	181700	915286580	9760	9760	9760	9760	0
114	20230721	181600	915286580	9760	9760	9760	9760	0
115	20230721	181500	915286580	9760	9760	9760	9760	0
116	20230721	181400	915286580	9760	9760	9760	9760	0
117	20230721	181300	915286580	9760	9760	9760	9760	0
118	20230721	181200	915286580	9760	9760	9760	9760	0
119	20230721	181100	915286580	9760	9760	9760	9760	0
120	20230721	181000	915286580	9760	9760	9760	9760	0
121	20230721	180900	915286580	9760	9760	9760	9760	0
122	20230721	180800	915286580	9760	9760	9760	9760	2422
123	20230721	180700	915286580	9760	9760	9760	9760	0
124	20230721	180600	915286580	9760	9760	9760	9760	0
125	20230721	180500	915286580	9760	9760	9760	9760	0
126	20230721	180400	915286580	9760	9760	9760	9760	0
127	20230721	180300	915286580	9760	9760	9760	9760	0
128	20230721	180200	915286580	9760	9760	9760	9760	0
129	20230721	180100	915286580	9760	9760	9760	9760	0
130	20230721	180000	915286580	9760	9760	9760	9760	0
131	20230721	175900	915286580	9760	9760	9760	9760	0
132	20230721	175800	915286580	9760	9760	9760	9760	0
133	20230721	175700	915286580	9760	9760	9760	9760	0
134	20230721	175600	915286580	9760	9760	9760	9760	0
135	20230721	175500	915286580	9760	9760	9760	9760	0
136	20230721	175400	915286580	9760	9760	9760	9760	0
137	20230721	175300	915286580	9760	9760	9760	9760	0
138	20230721	175200	915286580	9760	9760	9760	9760	0
139	20230721	175100	915286580	9760	9760	9760	9760	0
140	20230721	175000	915286580	9760	9760	9760	9760	0
141	20230721	174900	915286580	9760	9760	9760	9760	0
142	20230721	174800	915286580	9760	9760	9760	9760	0
143	20230721	174700	915286580	9760	9760	9760	9760	0
144	20230721	174600	915286580	9760	9760	9760	9760	0
145	20230721	174500	915286580	9760	9760	9760	9760	0
146	20230721	174400	915286580	9760	9760	9760	9760	0
147	20230721	174300	915286580	9760	9760	9760	9760	0
148	20230721	174200	915286580	9760	9760	9760	9760	0
149	20230721	174100	915286580	9760	9760	9760	9760	0
150	20230721	174000	915286580	9760	9760	9760	9760	0
151	20230721	173900	915286580	9760	9760	9760	9760	0
152	20230721	173800	915286580	9760	9760	9760	9760	2422
153	20230721	173700	915286580	9760	9760	9760	9760	0
154	20230721	173600	915286580	9760	9760	9760	9760	0
155	20230721	173500	915286580	9760	9760	9760	9760	0
156	20230721	173400	915286580	9760	9760	9760	9760	0
157	20230721	173300	915286580	9760	9760	9760	9760	0
158	20230721	173200	915286580	9760	9760	9760	9760	0
159	20230721	173100	915286580	9760	9760	9760	9760	0
160	20230721	173000	915286580	9760	9760	9760	9760	0
161	20230721	172900	915286580	9760	9760	9760	9760	0
162	20230721	172800	915286580	9760	9760	9760	9760	0
163	20230721	172700	915286580	9760	9760	9760	9760	0
164	20230721	172600	915286580	9760	9760	9760	9760	0
165	20230721	172500	915286580	9760	9760	9760	9760	0
166	20230721	172400	915286580	9760	9760	9760	9760	0
167	20230721	172300	915286580	9760	9760	9760	9760	0
168	20230721	172200	915286580	9760	9760	9760	9760	0
169	20230721	172100	915286580	9760	9760	9760	9760	0
170	20230721	172000	915286580	9760	9760	9760	9760	0
171	20230721	171900	915286580	9760	9760	9760	9760	0
172	20230721	171800	915286580	9760	9760	9760	9760	0
173	20230721	171700	915286580	9760	9760	9760	9760	0
174	20230721	171600	915286580	9760	9760	9760	9760	0
175	20230721	171500	915286580	9760	9760	9760	9760	0
176	20230721	171400	915286580	9760	9760	9760	9760	0
177	20230721	171300	915286580	9760	9760	9760	9760	0
178	20230721	171200	915286580	9760	9760	9760	9760	0
179	20230721	171100	915286580	9760	9760	9760	9760	0
180	20230721	171000	915286580	9760	9760	9760	9760	0
181	20230721	170900	915286580	9760	9760	9760	9760	0
182	20230721	170800	915286580	9760	9760	9760	9760	2422
183	20230721	170700	915286580	9760	9760	9760	9760	0
184	20230721	170600	915286580	9760	9760	9760	9760	0
185	20230721	170500	915286580	9760	9760	9760	9760	0
186	20230721	170400	915286580	9760	9760	9760	9760	0
187	20230721	170300	915286580	9760	9760	9760	9760	0
188	20230721	170200	915286580	9760	9760	9760	9760	0
189	20230721	170100	915286580	9760	9760	9760	9760	0
190	20230721	170000	915286580	9760	9760	9760	9760	0
191	20230721	165900	915286580	9760	9760	9760	9760	0
192	20230721	165800	915286580	9760	9760	9760	9760	0
193	20230721	165700	915286580	9760	9760	9760	9760	0
194	20230721	165600	915286580	9760	9760	9760	9760	0
195	20230721	165500	915286580	9760	9760	9760	9760	0
196	20230721	165400	915286580	9760	9760	9760	9760	0
197	20230721	165300	915286580	9760	9760	9760	9760	0
198	20230721	165200	915286580	9760	9760	9760	9760	0
199	20230721	165100	915286580	9760	9760	9760	9760	0
200	20230721	165000	915286580	9760	9760	9760	9760	0
201	20230721	164900	915286580	9760	9760	9760	9760	0
202	20230721	164800	915286580	9760	9760	9760	9760	0
203	20230721	164700	915286580	9760	9760	9760	9760	0
204	20230721	164600	915286580	9760	9760	9760	9760	0
205	20230721	164500	915286580	9760	9760	9760	9760	0
206	20230721	164400	915286580	9760	9760	9760	9760	0
207	20230721	164300	915286580	9760	9760	9760	9760	0
208	20230721	164200	915286580	9760	9760	9760	9760	0
209	20230721	164100	915286580	9760	9760	9760	9760	0
210	20230721	164000	915286580	9760	9760	9760	9760	0
211	20230721	163900	915286580	9760	9760	9760	9760	0
212	20230721	163800	915286580	9760	9760	9760	9760	2422
213	20230721	163700	915286580	9760	9760	9760	9760	0
214	20230721	163600	915286580	9760	9760	9760	9760	0
215	20230721	163500	915286580	9760	9760	9760	9760	0
216	20230721	163400	915286580	9760	9760	9760	9760	0
217	20230721	163300	915286580	9760	9760	9760	9760	0
218	20230721	163200	915286580	9760	9760	9760	9760	0
219	20230721	163100	915286580	9760	9760	9760	9760	0
220	20230721	163000	915286580	9760	9760	9760	9760	0
221	20230721	162900	915286580	9760	9760	9760	9760	0
222	20230721	162800	915286580	9760	9760	9760	9760	0
223	20230721	162700	915286580	9760	9760	9760	9760	0
224	20230721	162600	915286580	9760	9760	9760	9760	0
225	20230721	162500	915286580	9760	9760	9760	9760	0
226	20230721	162400	915286580	9760	9760	9760	9760	0
227	20230721	162300	915286580	9760	9760	9760	9760	0
228	20230721	162200	915286580	9760	9760	9760	9760	0
229	20230721	162100	915286580	9760	9760	9760	9760	0
230	20230721	162000	915286580	9760	9760	9760	9760	0
231	20230721	161900	915286580	9760	9760	9760	9760	0
232	20230721	161800	915286580	9760	9760	9760	9760	0
233	20230721	161700	915286580	9760	9760	9760	9760	0
234	20230721	161600	915286580	9760	9760	9760	9760	0
235	20230721	161500	915286580	9760	9760	9760	9760	0
236	20230721	161400	915286580	9760	9760	9760	9760	0
237	20230721	161300	915286580	9760	9760	9760	9760	0
238	20230721	161200	915286580	9760	9760	9760	9760	0
239	20230721	161100	915286580	9760	9760	9760	9760	0
240	20230721	161000	915286580	9760	9760	9760	9760	0
241	20230721	160900	915286580	9760	9760	9760	9760	0
242	20230721	160800	915286580	9760	9760	9760	9760	2422
243	20230721	160700	915286580	9760	9760	9760	9760	0
244	20230721	160600	915286580	9760	9760	9760	9760	0
245	20230721	160500	915286580	9760	9760	9760	9760	0
246	20230721	160400	915286580	9760	9760	9760	9760	0
247	20230721	160300	915286580	9760	9760	9760	9760	0
248	20230721	160200	915286580	9760	9760	9760	9760	0
249	20230721	160100	915286580	9760	9760	9760	9760	0
250	20230721	160000	915286580	9760	9760	9760	9760	0
251	20230721	155900	915286580	9760	9760	9760	9760	0
252	20230721	155800	915286580	9760	9760	9760	9760	0
253	20230721	155700	915286580	9760	9760	9760	9760	0
254	20230721	155600	915286580	9760	9760	9760	9760	0
255	20230721	155500	915286580	9760	9760	9760	9760	0
256	20230721	155400	915286580	9760	9760	9760	9760	0
257	20230721	155300	915286580	9760	9760	9760	9760	0
258	20230721	155200	915286580	9760	9760	9760	9760	0
259	20230721	155100	915286580	9760	9760	9760	9760	0
260	20230721	155000	915286580	9760	9760	9760	9760	0
261	20230721	154900	915286580	9760	9760	9760	9760	0
262	20230721	154800	915286580	9760	9760	9760	9760	0
263	20230721	154700	915286580	9760	9760	9760	9760	0
264	20230721	154600	915286580	9760	9760	9760	9760	0
265	20230721	154500	915286580	9760	9760	9760	9760	0
266	20230721	154400	915286580	9760	9760	9760	9760	0
267	20230721	154300	915286580	9760	9760	9760	9760	0
268	20230721	154200	915286580	9760	9760	9760	9760	0
269	20230721	154100	915286580	9760	9760	9760	9760	0
270	20230721	154000	915286580	9760	9760	9760	9760	0
271	20230721	153900	915286580	9760	9760	9760	9760	0
272	20230721	153800	915286580	9760	9760	9760	9760	2422
273	20230721	153700	915286580	9760	9760	9760	9760	0
274	20230721	153600	915286580	9760	9760	9760	9760	0
275	20230721	153500	915286580	9760	9760	9760	9760	0
276	20230721	153400	915286580	9760	9760	9760	9760	0
277	20230721	153300	915286580	9760	9760	9760	9760	0
278	20230721	153200	915286580	9760	9760	9760	9760	0
279	20230721	153100	915286580	9760	9760	9760	9760	0
280	20230721	153000	915286580	9760	9760	9760	9760	2422
281	20230721	152900	891647860	9760	9760	9760	9760	0
282	20230721	152800	891647860	9760	9760	9760	9760	0
283	20230721	152700	891647860	9760	9760	9760	9760	0
284	20230721	152600	891647860	9760	9760	9760	9760	0
285	20230721	152500	891647860	9760	9760	9760	9760	0
286	20230721	152400	891647860	9760	9760	9760	9760	0
287	20230721	152300	891647860	9760	9760	9760	9760	0
288	20230721	152200	891647860	9760	9760	9760	9760	0
289	20230721	152100	891647860	9760	9760	9760	9760	0
290	20230721	152000	891647860	9760	9760	9760	9760	0
291	20230721	151900	891647860	9760	9750	9760	9740	106
292	20230721	151800	890614360	9750	9760	9760	9740	996
293	20230721	151700	880903790	9760	9760	9760	9750	683
294	20230721	151600	874243280	9760	9760	9760	9760	52
295	20230721	151500	873735760	9760	9760	9760	9750	50
296	20230721	151400	873247770	9760	9750	9760	9750	101
297	20230721	151300	872263010	9750	9760	9760	9740	188
298	20230721	151200	870429780	9750	9750	9760	9750	380
299	20230721	151100	866723990	9760	9760	9760	9750	533
300	20230721	151000	861525130	9760	9760	9760	9760	19
301	20230721	150900	861339690	9760	9750	9760	9750	212
302	20230721	150800	859272670	9760	9750	9760	9750	26
303	20230721	150700	859018950	9760	9770	9770	9760	146
304	20230721	150600	857592920	9760	9760	9770	9750	109
305	20230721	150500	856529530	9760	9760	9760	9760	60
306	20230721	150400	855943930	9760	9760	9770	9760	157
307	20230721	150300	854411510	9770	9770	9770	9770	0
308	20230721	150200	854411510	9770	9770	9770	9770	10
309	20230721	150100	854313810	9770	9770	9770	9760	68
310	20230721	150000	853649950	9770	9770	9770	9770	17
311	20230721	145900	853483860	9770	9770	9770	9770	11
312	20230721	145800	853376390	9770	9770	9770	9770	0
313	20230721	145700	853376390	9770	9760	9770	9760	45
314	20230721	145600	852937180	9770	9770	9770	9770	4
315	20230721	145500	852898100	9770	9770	9770	9770	42
316	20230721	145400	852487760	9770	9770	9770	9760	4
317	20230721	145300	852448700	9770	9770	9770	9770	29
318	20230721	145200	852165370	9780	9780	9780	9780	1
319	20230721	145100	852155590	9780	9790	9800	9780	53
320	20230721	145000	851637220	9770	9780	9790	9770	62
321	20230721	144900	851031350	9800	9780	9800	9780	2
322	20230721	144800	851011770	9800	9800	9800	9790	145
323	20230721	144700	849590780	9810	9790	9810	9790	1660
324	20230721	144600	833327100	9780	9780	9780	9780	44
325	20230721	144500	832896780	9780	9780	9780	9780	5
326	20230721	144400	832847880	9780	9760	9780	9760	181
327	20230721	144300	831081210	9760	9750	9760	9750	2
328	20230721	144200	831061700	9760	9760	9760	9750	250
329	20230721	144100	828622180	9760	9750	9760	9750	511
330	20230721	144000	823639420	9750	9790	9790	9750	1342
331	20230721	143900	810552770	9770	9780	9780	9770	86
332	20230721	143800	809712530	9790	9770	9790	9770	41
333	20230721	143700	809311290	9770	9770	9770	9770	32
334	20230721	143600	808998650	9770	9790	9790	9760	714
335	20230721	143500	802024290	9790	9790	9790	9790	205
336	20230721	143400	800017340	9790	9790	9790	9790	2
337	20230721	143300	799997760	9790	9790	9790	9790	96
338	20230721	143200	799057920	9790	9790	9790	9790	551
339	20230721	143100	793663630	9790	9790	9790	9790	0
340	20230721	143000	793663630	9790	9790	9790	9790	10
341	20230721	142900	793565730	9790	9770	9790	9770	68
342	20230721	142800	792901320	9770	9770	9770	9760	419
343	20230721	142700	788811640	9770	9770	9770	9770	51
344	20230721	142600	788313370	9770	9770	9770	9770	1
345	20230721	142500	788303600	9770	9770	9770	9770	1
346	20230721	142400	788293830	9770	9770	9770	9770	5
347	20230721	142300	788244980	9770	9750	9770	9750	40
348	20230721	142200	787854380	9750	9750	9750	9750	83
349	20230721	142100	787045130	9750	9760	9760	9750	1770
350	20230721	142000	769772930	9760	9770	9770	9760	148
351	20230721	141900	768328290	9770	9770	9770	9770	2
352	20230721	141800	768308750	9770	9770	9770	9770	20
353	20230721	141700	768113350	9770	9770	9770	9770	519
354	20230721	141600	763042720	9770	9770	9770	9760	31
355	20230721	141500	762739950	9770	9760	9770	9760	176
356	20230721	141400	761020790	9770	9760	9770	9760	741
357	20230721	141300	753788580	9770	9770	9770	9770	136
358	20230721	141200	752459860	9770	9770	9770	9770	10
359	20230721	141100	752362160	9760	9770	9770	9760	6
360	20230721	141000	752303550	9770	9770	9770	9770	171
361	20230721	140900	750632880	9770	9770	9770	9770	17
362	20230721	140800	750466790	9770	9770	9770	9760	334
363	20230721	140700	747204740	9770	9770	9770	9770	14
364	20230721	140600	747067960	9770	9770	9770	9770	76
365	20230721	140500	746325440	9770	9770	9770	9770	97
366	20230721	140400	745377750	9770	9780	9780	9770	64
367	20230721	140300	744751990	9780	9780	9780	9780	0
368	20230721	140200	744751990	9780	9780	9780	9780	10
369	20230721	140100	744654190	9780	9790	9790	9780	14
370	20230721	140000	744517240	9780	9780	9790	9780	250
371	20230721	135900	742070630	9790	9780	9790	9780	351
372	20230721	135800	738637680	9790	9780	9790	9780	31
373	20230721	135700	738334420	9780	9790	9790	9780	220
374	20230721	135600	736182740	9780	9780	9790	9770	44
375	20230721	135500	735752310	9780	9780	9780	9780	4
376	20230721	135400	735713190	9780	9780	9780	9780	15
377	20230721	135300	735566490	9780	9780	9790	9780	24
378	20230721	135200	735331720	9780	9780	9780	9770	39
379	20230721	135100	734950390	9760	9770	9770	9760	100
380	20230721	135000	733974340	9760	9780	9780	9760	155
381	20230721	134900	732461390	9780	9760	9780	9760	232
382	20230721	134800	730196570	9760	9770	9770	9760	4
383	20230721	134700	730157510	9760	9770	9770	9760	134
384	20230721	134600	728849650	9770	9770	9770	9770	9
385	20230721	134500	728761720	9760	9760	9760	9760	275
386	20230721	134400	726077720	9770	9770	9770	9770	165
387	20230721	134300	724465670	9770	9770	9770	9770	123
388	20230721	134200	723263960	9780	9780	9780	9780	97
389	20230721	134100	722315300	9780	9770	9790	9770	62
390	20230721	134000	721709530	9760	9760	9760	9760	0
391	20230721	133900	721709530	9760	9760	9760	9760	110
392	20230721	133800	720635930	9760	9760	9760	9760	4
393	20230721	133700	720596890	9760	9780	9780	9760	2
394	20230721	133600	720577350	9760	9760	9770	9760	209
395	20230721	133500	718537500	9770	9770	9770	9770	0
396	20230721	133400	718537500	9770	9790	9790	9770	1509
397	20230721	133300	703790210	9780	9780	9780	9780	20
398	20230721	133200	703594610	9780	9790	9790	9780	527
399	20230721	133100	698440530	9790	9790	9790	9790	5
400	20230721	133000	698391580	9780	9790	9790	9780	21
401	20230721	132900	698186090	9790	9780	9790	9780	140
402	20230721	132800	696816590	9790	9790	9790	9790	7
403	20230721	132700	696748060	9790	9790	9790	9790	113
404	20230721	132600	695641790	9790	9790	9790	9790	13
405	20230721	132500	695514520	9790	9790	9790	9780	82
406	20230721	132400	694712160	9790	9790	9790	9780	363
407	20230721	132300	691160970	9790	9790	9790	9790	895
408	20230721	132200	682398920	9790	9790	9790	9790	838
409	20230721	132100	674194900	9790	9790	9790	9790	17
410	20230721	132000	674028470	9800	9800	9800	9800	210
411	20230721	131900	671970470	9820	9820	9820	9820	0
412	20230721	131800	671970470	9820	9820	9820	9820	1
413	20230721	131700	671960650	9820	9820	9820	9820	1
414	20230721	131600	671950830	9810	9810	9810	9800	162
415	20230721	131500	670361780	9810	9810	9810	9810	107
416	20230721	131400	669312110	9820	9810	9820	9810	14
417	20230721	131300	669174740	9800	9810	9810	9800	100
418	20230721	131200	668194180	9810	9810	9810	9810	0
419	20230721	131100	668194180	9810	9810	9810	9810	0
420	20230721	131000	668194180	9810	9810	9810	9810	110
421	20230721	130900	667115080	9810	9810	9810	9810	10
422	20230721	130800	667016980	9810	9810	9810	9810	0
423	20230721	130700	667016980	9810	9820	9820	9810	242
424	20230721	130600	664642800	9820	9820	9820	9820	140
425	20230721	130500	663268000	9830	9820	9830	9820	2
426	20230721	130400	663248350	9810	9810	9810	9810	0
427	20230721	130300	663248350	9810	9810	9810	9810	5
428	20230721	130200	663199300	9810	9820	9820	9810	26
429	20230721	130100	662944230	9820	9810	9820	9810	14
430	20230721	130000	662806850	9810	9810	9810	9810	18
431	20230721	125900	662630270	9810	9810	9810	9810	0
432	20230721	125800	662630270	9810	9810	9810	9810	0
433	20230721	125700	662630270	9810	9810	9810	9810	6
434	20230721	125600	662571410	9810	9810	9810	9810	30
435	20230721	125500	662277110	9810	9810	9810	9810	13
436	20230721	125400	662149580	9810	9820	9820	9810	38
437	20230721	125300	661776790	9830	9800	9830	9800	253
438	20230721	125200	659297360	9830	9830	9830	9830	5
439	20230721	125100	659248210	9820	9820	9820	9820	11
440	20230721	125000	659140190	9820	9820	9820	9820	10
441	20230721	124900	659041990	9830	9830	9830	9830	0
442	20230721	124800	659041990	9830	9830	9830	9800	60
443	20230721	124700	658453660	9830	9830	9830	9830	0
444	20230721	124600	658453660	9830	9820	9830	9820	6
445	20230721	124500	658394700	9830	9800	9830	9800	6
446	20230721	124400	658335870	9800	9820	9820	9800	995
447	20230721	124300	648579420	9820	9820	9820	9820	8
448	20230721	124200	648500860	9820	9820	9820	9820	25
449	20230721	124100	648255360	9820	9820	9820	9820	10
450	20230721	124000	648157160	9830	9830	9830	9830	15
451	20230721	123900	648009710	9830	9840	9840	9830	56
452	20230721	123800	647459180	9830	9820	9830	9820	81
453	20230721	123700	646662980	9820	9820	9830	9810	103
454	20230721	123600	645652510	9820	9820	9820	9820	141
455	20230721	123500	644267890	9820	9820	9820	9820	22
456	20230721	123400	644051850	9820	9820	9820	9820	45
457	20230721	123300	643609950	9820	9820	9820	9820	3
458	20230721	123200	643580490	9820	9820	9820	9820	259
459	20230721	123100	641037110	9820	9820	9820	9820	0
460	20230721	123000	641037110	9820	9820	9820	9820	164
461	20230721	122900	639426630	9830	9830	9830	9830	1
462	20230721	122800	639416800	9820	9830	9830	9820	34
463	20230721	122700	639082890	9830	9830	9830	9830	0
464	20230721	122600	639082890	9830	9830	9830	9830	3
465	20230721	122500	639053400	9830	9830	9830	9830	6
466	20230721	122400	638994420	9830	9830	9830	9830	69
467	20230721	122300	638316150	9830	9830	9830	9830	52
468	20230721	122200	637804990	9820	9820	9820	9820	0
469	20230721	122100	637804990	9820	9820	9820	9820	30
470	20230721	122000	637510390	9820	9820	9820	9820	20
471	20230721	121900	637313990	9830	9820	9830	9820	32
472	20230721	121800	636999640	9820	9820	9820	9820	38
473	20230721	121700	636626480	9810	9810	9810	9810	133
474	20230721	121600	635321750	9820	9820	9820	9820	23
475	20230721	121500	635095890	9810	9810	9810	9810	140
476	20230721	121400	633722490	9820	9820	9820	9810	13
477	20230721	121300	633594920	9820	9820	9830	9810	237
478	20230721	121200	631269350	9820	9820	9840	9820	18
479	20230721	121100	631092490	9850	9840	9850	9840	55
480	20230721	121000	630550750	9850	9850	9850	9850	40
481	20230721	120900	630156750	9850	9850	9850	9850	0
482	20230721	120800	630156750	9850	9850	9850	9850	3
483	20230721	120700	630127200	9850	9850	9850	9840	3
484	20230721	120600	630097660	9810	9810	9810	9810	0
485	20230721	120500	630097660	9810	9850	9850	9810	30
486	20230721	120400	629803320	9850	9850	9850	9850	23
487	20230721	120300	629576770	9850	9810	9850	9810	2
488	20230721	120200	629557110	9830	9830	9830	9830	1
489	20230721	120100	629547280	9850	9820	9850	9810	195
490	20230721	120000	627633580	9830	9820	9830	9820	17
491	20230721	115900	627466630	9840	9840	9850	9840	151
492	20230721	115800	625979820	9850	9820	9850	9820	133
493	20230721	115700	624673610	9820	9820	9820	9820	0
494	20230721	115600	624673610	9820	9820	9820	9820	46
495	20230721	115500	624221890	9820	9800	9820	9790	431
496	20230721	115400	619994010	9810	9810	9810	9810	1
497	20230721	115300	619984200	9800	9800	9810	9800	52
498	20230721	115200	619474390	9810	9810	9810	9800	426
499	20230721	115100	615296930	9810	9820	9820	9810	104
500	20230721	115000	614275690	9820	9820	9820	9820	10
501	20230721	114900	614177490	9820	9820	9820	9820	0
502	20230721	114800	614177490	9820	9820	9820	9820	0
503	20230721	114700	614177490	9820	9790	9820	9780	869
504	20230721	114600	605676750	9800	9800	9800	9790	700
505	20230721	114500	598818630	9800	9820	9820	9800	541
506	20230721	114400	593516750	9800	9800	9800	9800	42
507	20230721	114300	593105150	9800	9820	9820	9800	139
508	20230721	114200	591741890	9820	9820	9820	9820	3
509	20230721	114100	591712430	9820	9820	9820	9810	356
510	20230721	114000	588219870	9820	9820	9820	9820	13
511	20230721	113900	588092210	9820	9820	9820	9820	114
512	20230721	113800	586972730	9820	9850	9850	9820	1240
513	20230721	113700	574768270	9860	9850	9860	9850	4
514	20230721	113600	574728850	9860	9860	9860	9860	15
515	20230721	113500	574580950	9860	9860	9860	9860	12
516	20230721	113400	574462630	9890	9890	9890	9890	0
517	20230721	113300	574462630	9890	9890	9890	9890	0
518	20230721	113200	574462630	9890	9890	9890	9890	0
519	20230721	113100	574462630	9890	9890	9890	9890	2
520	20230721	113000	574442850	9890	9890	9890	9890	10
521	20230721	112900	574343950	9890	9870	9890	9870	3
522	20230721	112800	574314320	9890	9890	9890	9850	35
523	20230721	112700	573969490	9890	9890	9890	9890	101
524	20230721	112600	572970600	9890	9880	9890	9880	2
525	20230721	112500	572950830	9850	9850	9850	9850	100
526	20230721	112400	571965830	9850	9880	9880	9850	51
527	20230721	112300	571461980	9880	9880	9880	9880	0
528	20230721	112200	571461980	9880	9870	9880	9850	241
529	20230721	112100	569084100	9880	9880	9880	9880	0
530	20230721	112000	569084100	9880	9880	9880	9880	110
531	20230721	111900	567997300	9880	9870	9880	9850	2606
532	20230721	111800	542320980	9870	9880	9880	9870	55
533	20230721	111700	541778080	9880	9890	9890	9880	29
534	20230721	111600	541491540	9890	9890	9890	9890	50
535	20230721	111500	540997040	9890	9890	9890	9890	10
536	20230721	111400	540898140	9860	9860	9860	9860	50
537	20230721	111300	540405140	9860	9860	9860	9860	0
538	20230721	111200	540405140	9860	9860	9860	9860	0
539	20230721	111100	540405140	9860	9850	9860	9850	92
540	20230721	111000	539498920	9850	9860	9860	9850	355
541	20230721	110900	536001840	9850	9890	9890	9850	595
542	20230721	110800	530134880	9880	9880	9890	9880	19
543	20230721	110700	529947110	9880	9880	9880	9880	323
544	20230721	110600	526755870	9880	9870	9880	9870	171
545	20230721	110500	525066990	9880	9880	9880	9880	26
546	20230721	110400	524810110	9880	9880	9880	9880	0
547	20230721	110300	524810110	9880	9870	9880	9870	19
548	20230721	110200	524622400	9870	9880	9880	9870	30
549	20230721	110100	524326280	9880	9880	9880	9880	1
550	20230721	110000	524316400	9880	9870	9880	9870	27
551	20230721	105900	524049770	9880	9880	9880	9880	2
552	20230721	105800	524030010	9870	9870	9870	9870	30
553	20230721	105700	523733910	9890	9890	9890	9890	10
554	20230721	105600	523635010	9890	9900	9900	9890	20
555	20230721	105500	523437110	9900	9900	9900	9900	0
556	20230721	105400	523437110	9900	9900	9900	9900	1
557	20230721	105300	523427210	9900	9900	9900	9900	15
558	20230721	105200	523278710	9870	9870	9870	9870	130
559	20230721	105100	521995610	9870	9900	9900	9870	102
560	20230721	105000	520985840	9900	9900	9900	9900	14
561	20230721	104900	520847240	9870	9860	9870	9860	11
562	20230721	104800	520738710	9860	9860	9860	9860	12
563	20230721	104700	520620390	9860	9850	9860	9850	272
564	20230721	104600	517941170	9860	9860	9860	9860	5
565	20230721	104500	517891870	9860	9860	9860	9860	5
566	20230721	104400	517842570	9860	9860	9860	9850	61
567	20230721	104300	517241210	9860	9860	9860	9860	0
568	20230721	104200	517241210	9860	9860	9860	9850	259
569	20230721	104100	514688440	9860	9860	9860	9860	420
570	20230721	104000	510547240	9870	9880	9880	9870	259
571	20230721	103900	507989560	9880	9880	9880	9880	0
572	20230721	103800	507989560	9880	9890	9890	9880	485
573	20230721	103700	503194370	9890	9890	9900	9890	305
574	20230721	103600	500177730	9890	9890	9890	9890	34
575	20230721	103500	499841470	9890	9900	9900	9890	32
576	20230721	103400	499524890	9900	9900	9900	9890	43
577	20230721	103300	499099290	9900	9900	9900	9900	306
578	20230721	103200	496069890	9900	9900	9900	9900	6
579	20230721	103100	496010490	9900	9900	9900	9900	0
580	20230721	103000	496010490	9900	9890	9900	9890	42
581	20230721	102900	495594810	9900	9890	9900	9890	31
582	20230721	102800	495288110	9890	9890	9890	9890	211
583	20230721	102700	493201320	9890	9880	9890	9880	50
584	20230721	102600	492707220	9880	9890	9890	9880	15
585	20230721	102500	492558920	9890	9890	9890	9880	166
586	20230721	102400	490918590	9890	9890	9890	9890	43
587	20230721	102300	490493320	9890	9890	9890	9890	100
588	20230721	102200	489504320	9900	9900	9900	9900	124
589	20230721	102100	488276720	9920	9920	9920	9920	11
590	20230721	102000	488167600	9920	9900	9920	9900	610
591	20230721	101900	482127370	9900	9900	9900	9880	308
592	20230721	101800	479078310	9890	9910	9910	9890	81
593	20230721	101700	478276950	9910	9910	9910	9910	19
594	20230721	101600	478088660	9900	9900	9900	9900	68
595	20230721	101500	477415460	9900	9890	9900	9890	288
596	20230721	101400	474567000	9890	9890	9890	9890	71
597	20230721	101300	473864810	9880	9890	9890	9880	381
598	20230721	101200	470100230	9890	9890	9890	9890	76
599	20230721	101100	469348590	9890	9890	9890	9890	0
600	20230721	101000	469348590	9890	9890	9890	9890	5
601	20230721	100900	469299140	9880	9880	9880	9880	169
602	20230721	100800	467629420	9880	9870	9880	9870	72
603	20230721	100700	466918670	9870	9890	9890	9870	142
604	20230721	100600	465516970	9890	9890	9890	9890	75
605	20230721	100500	464775220	9870	9870	9870	9870	83
606	20230721	100400	463956010	9870	9870	9870	9870	238
607	20230721	100300	461606950	9880	9890	9890	9880	112
608	20230721	100200	460499370	9890	9900	9900	9890	27
609	20230721	100100	460232290	9880	9900	9900	9870	239
610	20230721	100000	457870510	9890	9890	9900	9890	650
611	20230721	095900	451441030	9900	9900	9920	9890	238
612	20230721	095800	449086010	9920	9910	9920	9910	63
613	20230721	095700	448461630	9910	9910	9910	9910	62
614	20230721	095600	447847210	9910	9900	9910	9900	552
615	20230721	095500	442378830	9890	9880	9890	9880	111
616	20230721	095400	441281060	9890	9890	9890	9880	33
617	20230721	095300	440954700	9890	9910	9910	9860	347
618	20230721	095200	437525500	9900	9900	9910	9900	559
619	20230721	095100	431991380	9890	9880	9890	9880	411
620	20230721	095000	427927510	9850	9860	9860	9850	964
621	20230721	094900	418427470	9830	9840	9860	9830	642
622	20230721	094800	412101690	9820	9830	9830	9820	347
623	20230721	094700	408694050	9830	9830	9830	9830	100
624	20230721	094600	407711050	9830	9830	9830	9830	12
625	20230721	094500	407593090	9840	9840	9840	9840	52
626	20230721	094400	407081410	9840	9840	9840	9820	229
627	20230721	094300	404828070	9840	9830	9840	9830	209
628	20230721	094200	402771590	9840	9840	9840	9840	505
629	20230721	094100	397802390	9840	9840	9840	9840	26
630	20230721	094000	397546550	9850	9830	9850	9830	31
631	20230721	093900	397241510	9830	9780	9830	9780	939
632	20230721	093800	388042900	9780	9780	9780	9780	26
633	20230721	093700	387788620	9770	9770	9770	9770	282
634	20230721	093600	385033480	9770	9770	9770	9770	13
635	20230721	093500	384906470	9770	9770	9770	9770	58
636	20230721	093400	384339810	9770	9770	9770	9760	95
637	20230721	093300	383411710	9770	9750	9770	9730	1275
638	20230721	093200	371005050	9770	9770	9770	9760	26
639	20230721	093100	370751100	9770	9770	9770	9770	33
640	20230721	093000	370428690	9770	9770	9770	9770	120
641	20230721	092900	369256290	9740	9740	9740	9740	356
642	20230721	092800	365788850	9740	9740	9740	9710	86
643	20230721	092700	364952520	9710	9700	9710	9700	10
644	20230721	092600	364855480	9700	9710	9740	9700	217
645	20230721	092500	362750330	9700	9730	9730	9700	2058
646	20230721	092400	342782950	9740	9770	9770	9740	17
647	20230721	092300	342617070	9770	9750	9770	9750	44
648	20230721	092200	342187250	9710	9700	9770	9700	234
649	20230721	092100	339916000	9690	9720	9740	9690	2495
650	20230721	092000	315710620	9690	9690	9700	9690	300
651	20230721	091900	312803600	9680	9700	9700	9680	2002
652	20230721	091800	293419280	9720	9710	9720	9690	2301
653	20230721	091700	271114310	9710	9700	9710	9700	530
654	20230721	091600	265973300	9700	9730	9730	9700	694
655	20230721	091500	259240070	9700	9720	9730	9700	375
656	20230721	091400	255602250	9720	9730	9730	9700	939
657	20230721	091300	246484840	9730	9730	9730	9730	124
658	20230721	091200	245278320	9730	9730	9730	9700	965
659	20230721	091100	235911610	9740	9730	9740	9730	621
660	20230721	091000	229868220	9730	9700	9740	9700	156
661	20230721	090900	228349300	9740	9720	9740	9680	4571
662	20230721	090800	184020720	9730	9730	9730	9730	1225
663	20230721	090700	172101470	9730	9720	9730	9720	1352
664	20230721	090600	158959510	9730	9730	9730	9700	1017
665	20230721	090500	149078060	9720	9720	9720	9720	591
666	20230721	090400	143333540	9710	9740	9740	9700	2313
667	20230721	090300	120881270	9730	9740	9740	9720	572
668	20230721	090200	115312550	9740	9740	9750	9740	2217
669	20230721	090100	93717830	9780	9800	9800	9740	3190
670	20230721	090000	62568710	9800	9800	9800	9780	6385