KissMeData/448740/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	205200	118325300	9740	9740	9740	9740	516
3	20230721	205100	118325300	9740	9740	9740	9740	0
4	20230721	205000	118325300	9740	9740	9740	9740	0
5	20230721	204900	118325300	9740	9740	9740	9740	0
6	20230721	204800	118325300	9740	9740	9740	9740	0
7	20230721	204700	118325300	9740	9740	9740	9740	0
8	20230721	204600	118325300	9740	9740	9740	9740	0
9	20230721	204500	118325300	9740	9740	9740	9740	0
10	20230721	204400	118325300	9740	9740	9740	9740	0
11	20230721	204300	118325300	9740	9740	9740	9740	0
12	20230721	204200	118325300	9740	9740	9740	9740	0
13	20230721	204100	118325300	9740	9740	9740	9740	0
14	20230721	204000	118325300	9740	9740	9740	9740	0
15	20230721	203900	118325300	9740	9740	9740	9740	0
16	20230721	203800	118325300	9740	9740	9740	9740	0
17	20230721	203700	118325300	9740	9740	9740	9740	0
18	20230721	203600	118325300	9740	9740	9740	9740	0
19	20230721	203500	118325300	9740	9740	9740	9740	0
20	20230721	203400	118325300	9740	9740	9740	9740	0
21	20230721	203300	118325300	9740	9740	9740	9740	0
22	20230721	203200	118325300	9740	9740	9740	9740	0
23	20230721	203100	118325300	9740	9740	9740	9740	0
24	20230721	203000	118325300	9740	9740	9740	9740	0
25	20230721	202900	118325300	9740	9740	9740	9740	0
26	20230721	202800	118325300	9740	9740	9740	9740	0
27	20230721	202700	118325300	9740	9740	9740	9740	0
28	20230721	202600	118325300	9740	9740	9740	9740	0
29	20230721	202500	118325300	9740	9740	9740	9740	0
30	20230721	202400	118325300	9740	9740	9740	9740	0
31	20230721	202300	118325300	9740	9740	9740	9740	0
32	20230721	202200	118325300	9740	9740	9740	9740	516
33	20230721	202100	118325300	9740	9740	9740	9740	0
34	20230721	202000	118325300	9740	9740	9740	9740	0
35	20230721	201900	118325300	9740	9740	9740	9740	0
36	20230721	201800	118325300	9740	9740	9740	9740	0
37	20230721	201700	118325300	9740	9740	9740	9740	0
38	20230721	201600	118325300	9740	9740	9740	9740	0
39	20230721	201500	118325300	9740	9740	9740	9740	0
40	20230721	201400	118325300	9740	9740	9740	9740	0
41	20230721	201300	118325300	9740	9740	9740	9740	0
42	20230721	201200	118325300	9740	9740	9740	9740	0
43	20230721	201100	118325300	9740	9740	9740	9740	0
44	20230721	201000	118325300	9740	9740	9740	9740	0
45	20230721	200900	118325300	9740	9740	9740	9740	0
46	20230721	200800	118325300	9740	9740	9740	9740	0
47	20230721	200700	118325300	9740	9740	9740	9740	0
48	20230721	200600	118325300	9740	9740	9740	9740	0
49	20230721	200500	118325300	9740	9740	9740	9740	0
50	20230721	200400	118325300	9740	9740	9740	9740	0
51	20230721	200300	118325300	9740	9740	9740	9740	0
52	20230721	200200	118325300	9740	9740	9740	9740	0
53	20230721	200100	118325300	9740	9740	9740	9740	0
54	20230721	200000	118325300	9740	9740	9740	9740	0
55	20230721	195900	118325300	9740	9740	9740	9740	0
56	20230721	195800	118325300	9740	9740	9740	9740	0
57	20230721	195700	118325300	9740	9740	9740	9740	0
58	20230721	195600	118325300	9740	9740	9740	9740	0
59	20230721	195500	118325300	9740	9740	9740	9740	0
60	20230721	195400	118325300	9740	9740	9740	9740	0
61	20230721	195300	118325300	9740	9740	9740	9740	0
62	20230721	195200	118325300	9740	9740	9740	9740	516
63	20230721	195100	118325300	9740	9740	9740	9740	0
64	20230721	195000	118325300	9740	9740	9740	9740	0
65	20230721	194900	118325300	9740	9740	9740	9740	0
66	20230721	194800	118325300	9740	9740	9740	9740	0
67	20230721	194700	118325300	9740	9740	9740	9740	0
68	20230721	194600	118325300	9740	9740	9740	9740	0
69	20230721	194500	118325300	9740	9740	9740	9740	0
70	20230721	194400	118325300	9740	9740	9740	9740	0
71	20230721	194300	118325300	9740	9740	9740	9740	0
72	20230721	194200	118325300	9740	9740	9740	9740	0
73	20230721	194100	118325300	9740	9740	9740	9740	0
74	20230721	194000	118325300	9740	9740	9740	9740	0
75	20230721	193900	118325300	9740	9740	9740	9740	0
76	20230721	193800	118325300	9740	9740	9740	9740	0
77	20230721	193700	118325300	9740	9740	9740	9740	0
78	20230721	193600	118325300	9740	9740	9740	9740	0
79	20230721	193500	118325300	9740	9740	9740	9740	0
80	20230721	193400	118325300	9740	9740	9740	9740	0
81	20230721	193300	118325300	9740	9740	9740	9740	0
82	20230721	193200	118325300	9740	9740	9740	9740	0
83	20230721	193100	118325300	9740	9740	9740	9740	0
84	20230721	193000	118325300	9740	9740	9740	9740	0
85	20230721	192900	118325300	9740	9740	9740	9740	0
86	20230721	192800	118325300	9740	9740	9740	9740	0
87	20230721	192700	118325300	9740	9740	9740	9740	0
88	20230721	192600	118325300	9740	9740	9740	9740	0
89	20230721	192500	118325300	9740	9740	9740	9740	0
90	20230721	192400	118325300	9740	9740	9740	9740	0
91	20230721	192300	118325300	9740	9740	9740	9740	0
92	20230721	192200	118325300	9740	9740	9740	9740	516
93	20230721	192100	118325300	9740	9740	9740	9740	0
94	20230721	192000	118325300	9740	9740	9740	9740	0
95	20230721	191900	118325300	9740	9740	9740	9740	0
96	20230721	191800	118325300	9740	9740	9740	9740	0
97	20230721	191700	118325300	9740	9740	9740	9740	0
98	20230721	191600	118325300	9740	9740	9740	9740	0
99	20230721	191500	118325300	9740	9740	9740	9740	0
100	20230721	191400	118325300	9740	9740	9740	9740	0
101	20230721	191300	118325300	9740	9740	9740	9740	0
102	20230721	191200	118325300	9740	9740	9740	9740	0
103	20230721	191100	118325300	9740	9740	9740	9740	0
104	20230721	191000	118325300	9740	9740	9740	9740	0
105	20230721	190900	118325300	9740	9740	9740	9740	0
106	20230721	190800	118325300	9740	9740	9740	9740	0
107	20230721	190700	118325300	9740	9740	9740	9740	0
108	20230721	190600	118325300	9740	9740	9740	9740	0
109	20230721	190500	118325300	9740	9740	9740	9740	0
110	20230721	190400	118325300	9740	9740	9740	9740	0
111	20230721	190300	118325300	9740	9740	9740	9740	0
112	20230721	190200	118325300	9740	9740	9740	9740	0
113	20230721	190100	118325300	9740	9740	9740	9740	0
114	20230721	190000	118325300	9740	9740	9740	9740	0
115	20230721	185900	118325300	9740	9740	9740	9740	0
116	20230721	185800	118325300	9740	9740	9740	9740	0
117	20230721	185700	118325300	9740	9740	9740	9740	0
118	20230721	185600	118325300	9740	9740	9740	9740	0
119	20230721	185500	118325300	9740	9740	9740	9740	0
120	20230721	185400	118325300	9740	9740	9740	9740	0
121	20230721	185300	118325300	9740	9740	9740	9740	0
122	20230721	185200	118325300	9740	9740	9740	9740	516
123	20230721	185100	118325300	9740	9740	9740	9740	0
124	20230721	185000	118325300	9740	9740	9740	9740	0
125	20230721	184900	118325300	9740	9740	9740	9740	0
126	20230721	184800	118325300	9740	9740	9740	9740	0
127	20230721	184700	118325300	9740	9740	9740	9740	0
128	20230721	184600	118325300	9740	9740	9740	9740	0
129	20230721	184500	118325300	9740	9740	9740	9740	0
130	20230721	184400	118325300	9740	9740	9740	9740	0
131	20230721	184300	118325300	9740	9740	9740	9740	0
132	20230721	184200	118325300	9740	9740	9740	9740	0
133	20230721	184100	118325300	9740	9740	9740	9740	0
134	20230721	184000	118325300	9740	9740	9740	9740	0
135	20230721	183900	118325300	9740	9740	9740	9740	0
136	20230721	183800	118325300	9740	9740	9740	9740	0
137	20230721	183700	118325300	9740	9740	9740	9740	0
138	20230721	183600	118325300	9740	9740	9740	9740	0
139	20230721	183500	118325300	9740	9740	9740	9740	0
140	20230721	183400	118325300	9740	9740	9740	9740	0
141	20230721	183300	118325300	9740	9740	9740	9740	0
142	20230721	183200	118325300	9740	9740	9740	9740	0
143	20230721	183100	118325300	9740	9740	9740	9740	0
144	20230721	183000	118325300	9740	9740	9740	9740	0
145	20230721	182900	118325300	9740	9740	9740	9740	0
146	20230721	182800	118325300	9740	9740	9740	9740	0
147	20230721	182700	118325300	9740	9740	9740	9740	0
148	20230721	182600	118325300	9740	9740	9740	9740	0
149	20230721	182500	118325300	9740	9740	9740	9740	0
150	20230721	182400	118325300	9740	9740	9740	9740	0
151	20230721	182300	118325300	9740	9740	9740	9740	0
152	20230721	182200	118325300	9740	9740	9740	9740	516
153	20230721	182100	118325300	9740	9740	9740	9740	0
154	20230721	182000	118325300	9740	9740	9740	9740	0
155	20230721	181900	118325300	9740	9740	9740	9740	0
156	20230721	181800	118325300	9740	9740	9740	9740	0
157	20230721	181700	118325300	9740	9740	9740	9740	0
158	20230721	181600	118325300	9740	9740	9740	9740	0
159	20230721	181500	118325300	9740	9740	9740	9740	0
160	20230721	181400	118325300	9740	9740	9740	9740	0
161	20230721	181300	118325300	9740	9740	9740	9740	0
162	20230721	181200	118325300	9740	9740	9740	9740	0
163	20230721	181100	118325300	9740	9740	9740	9740	0
164	20230721	181000	118325300	9740	9740	9740	9740	0
165	20230721	180900	118325300	9740	9740	9740	9740	0
166	20230721	180800	118325300	9740	9740	9740	9740	0
167	20230721	180700	118325300	9740	9740	9740	9740	0
168	20230721	180600	118325300	9740	9740	9740	9740	0
169	20230721	180500	118325300	9740	9740	9740	9740	0
170	20230721	180400	118325300	9740	9740	9740	9740	0
171	20230721	180300	118325300	9740	9740	9740	9740	0
172	20230721	180200	118325300	9740	9740	9740	9740	0
173	20230721	180100	118325300	9740	9740	9740	9740	0
174	20230721	180000	118325300	9740	9740	9740	9740	0
175	20230721	175900	118325300	9740	9740	9740	9740	0
176	20230721	175800	118325300	9740	9740	9740	9740	0
177	20230721	175700	118325300	9740	9740	9740	9740	0
178	20230721	175600	118325300	9740	9740	9740	9740	0
179	20230721	175500	118325300	9740	9740	9740	9740	0
180	20230721	175400	118325300	9740	9740	9740	9740	0
181	20230721	175300	118325300	9740	9740	9740	9740	0
182	20230721	175200	118325300	9740	9740	9740	9740	516
183	20230721	175100	118325300	9740	9740	9740	9740	0
184	20230721	175000	118325300	9740	9740	9740	9740	0
185	20230721	174900	118325300	9740	9740	9740	9740	0
186	20230721	174800	118325300	9740	9740	9740	9740	0
187	20230721	174700	118325300	9740	9740	9740	9740	0
188	20230721	174600	118325300	9740	9740	9740	9740	0
189	20230721	174500	118325300	9740	9740	9740	9740	0
190	20230721	174400	118325300	9740	9740	9740	9740	0
191	20230721	174300	118325300	9740	9740	9740	9740	0
192	20230721	174200	118325300	9740	9740	9740	9740	0
193	20230721	174100	118325300	9740	9740	9740	9740	0
194	20230721	174000	118325300	9740	9740	9740	9740	0
195	20230721	173900	118325300	9740	9740	9740	9740	0
196	20230721	173800	118325300	9740	9740	9740	9740	0
197	20230721	173700	118325300	9740	9740	9740	9740	0
198	20230721	173600	118325300	9740	9740	9740	9740	0
199	20230721	173500	118325300	9740	9740	9740	9740	0
200	20230721	173400	118325300	9740	9740	9740	9740	0
201	20230721	173300	118325300	9740	9740	9740	9740	0
202	20230721	173200	118325300	9740	9740	9740	9740	0
203	20230721	173100	118325300	9740	9740	9740	9740	0
204	20230721	173000	118325300	9740	9740	9740	9740	0
205	20230721	172900	118325300	9740	9740	9740	9740	0
206	20230721	172800	118325300	9740	9740	9740	9740	0
207	20230721	172700	118325300	9740	9740	9740	9740	0
208	20230721	172600	118325300	9740	9740	9740	9740	0
209	20230721	172500	118325300	9740	9740	9740	9740	0
210	20230721	172400	118325300	9740	9740	9740	9740	0
211	20230721	172300	118325300	9740	9740	9740	9740	0
212	20230721	172200	118325300	9740	9740	9740	9740	516
213	20230721	172100	118325300	9740	9740	9740	9740	0
214	20230721	172000	118325300	9740	9740	9740	9740	0
215	20230721	171900	118325300	9740	9740	9740	9740	0
216	20230721	171800	118325300	9740	9740	9740	9740	0
217	20230721	171700	118325300	9740	9740	9740	9740	0
218	20230721	171600	118325300	9740	9740	9740	9740	0
219	20230721	171500	118325300	9740	9740	9740	9740	0
220	20230721	171400	118325300	9740	9740	9740	9740	0
221	20230721	171300	118325300	9740	9740	9740	9740	0
222	20230721	171200	118325300	9740	9740	9740	9740	0
223	20230721	171100	118325300	9740	9740	9740	9740	0
224	20230721	171000	118325300	9740	9740	9740	9740	0
225	20230721	170900	118325300	9740	9740	9740	9740	0
226	20230721	170800	118325300	9740	9740	9740	9740	0
227	20230721	170700	118325300	9740	9740	9740	9740	0
228	20230721	170600	118325300	9740	9740	9740	9740	0
229	20230721	170500	118325300	9740	9740	9740	9740	0
230	20230721	170400	118325300	9740	9740	9740	9740	0
231	20230721	170300	118325300	9740	9740	9740	9740	0
232	20230721	170200	118325300	9740	9740	9740	9740	0
233	20230721	170100	118325300	9740	9740	9740	9740	0
234	20230721	170000	118325300	9740	9740	9740	9740	0
235	20230721	165900	118325300	9740	9740	9740	9740	0
236	20230721	165800	118325300	9740	9740	9740	9740	0
237	20230721	165700	118325300	9740	9740	9740	9740	0
238	20230721	165600	118325300	9740	9740	9740	9740	0
239	20230721	165500	118325300	9740	9740	9740	9740	0
240	20230721	165400	118325300	9740	9740	9740	9740	0
241	20230721	165300	118325300	9740	9740	9740	9740	0
242	20230721	165200	118325300	9740	9740	9740	9740	516
243	20230721	165100	118325300	9740	9740	9740	9740	0
244	20230721	165000	118325300	9740	9740	9740	9740	0
245	20230721	164900	118325300	9740	9740	9740	9740	0
246	20230721	164800	118325300	9740	9740	9740	9740	0
247	20230721	164700	118325300	9740	9740	9740	9740	0
248	20230721	164600	118325300	9740	9740	9740	9740	0
249	20230721	164500	118325300	9740	9740	9740	9740	0
250	20230721	164400	118325300	9740	9740	9740	9740	0
251	20230721	164300	118325300	9740	9740	9740	9740	0
252	20230721	164200	118325300	9740	9740	9740	9740	0
253	20230721	164100	118325300	9740	9740	9740	9740	0
254	20230721	164000	118325300	9740	9740	9740	9740	0
255	20230721	163900	118325300	9740	9740	9740	9740	0
256	20230721	163800	118325300	9740	9740	9740	9740	0
257	20230721	163700	118325300	9740	9740	9740	9740	0
258	20230721	163600	118325300	9740	9740	9740	9740	0
259	20230721	163500	118325300	9740	9740	9740	9740	0
260	20230721	163400	118325300	9740	9740	9740	9740	0
261	20230721	163300	118325300	9740	9740	9740	9740	0
262	20230721	163200	118325300	9740	9740	9740	9740	0
263	20230721	163100	118325300	9740	9740	9740	9740	0
264	20230721	163000	118325300	9740	9740	9740	9740	0
265	20230721	162900	118325300	9740	9740	9740	9740	0
266	20230721	162800	118325300	9740	9740	9740	9740	0
267	20230721	162700	118325300	9740	9740	9740	9740	0
268	20230721	162600	118325300	9740	9740	9740	9740	0
269	20230721	162500	118325300	9740	9740	9740	9740	0
270	20230721	162400	118325300	9740	9740	9740	9740	0
271	20230721	162300	118325300	9740	9740	9740	9740	0
272	20230721	162200	118325300	9740	9740	9740	9740	516
273	20230721	162100	118325300	9740	9740	9740	9740	0
274	20230721	162000	118325300	9740	9740	9740	9740	0
275	20230721	161900	118325300	9740	9740	9740	9740	0
276	20230721	161800	118325300	9740	9740	9740	9740	0
277	20230721	161700	118325300	9740	9740	9740	9740	0
278	20230721	161600	118325300	9740	9740	9740	9740	0
279	20230721	161500	118325300	9740	9740	9740	9740	0
280	20230721	161400	118325300	9740	9740	9740	9740	0
281	20230721	161300	118325300	9740	9740	9740	9740	0
282	20230721	161200	118325300	9740	9740	9740	9740	0
283	20230721	161100	118325300	9740	9740	9740	9740	0
284	20230721	161000	118325300	9740	9740	9740	9740	0
285	20230721	160900	118325300	9740	9740	9740	9740	0
286	20230721	160800	118325300	9740	9740	9740	9740	0
287	20230721	160700	118325300	9740	9740	9740	9740	0
288	20230721	160600	118325300	9740	9740	9740	9740	0
289	20230721	160500	118325300	9740	9740	9740	9740	0
290	20230721	160400	118325300	9740	9740	9740	9740	0
291	20230721	160300	118325300	9740	9740	9740	9740	0
292	20230721	160200	118325300	9740	9740	9740	9740	0
293	20230721	160100	118325300	9740	9740	9740	9740	0
294	20230721	160000	118325300	9740	9740	9740	9740	0
295	20230721	155900	118325300	9740	9740	9740	9740	0
296	20230721	155800	118325300	9740	9740	9740	9740	0
297	20230721	155700	118325300	9740	9740	9740	9740	0
298	20230721	155600	118325300	9740	9740	9740	9740	0
299	20230721	155500	118325300	9740	9740	9740	9740	0
300	20230721	155400	118325300	9740	9740	9740	9740	0
301	20230721	155300	118325300	9740	9740	9740	9740	0
302	20230721	155200	118325300	9740	9740	9740	9740	516
303	20230721	155100	118325300	9740	9740	9740	9740	0
304	20230721	155000	118325300	9740	9740	9740	9740	0
305	20230721	154900	118325300	9740	9740	9740	9740	0
306	20230721	154800	118325300	9740	9740	9740	9740	0
307	20230721	154700	118325300	9740	9740	9740	9740	0
308	20230721	154600	118325300	9740	9740	9740	9740	0
309	20230721	154500	118325300	9740	9740	9740	9740	0
310	20230721	154400	118325300	9740	9740	9740	9740	0
311	20230721	154300	118325300	9740	9740	9740	9740	0
312	20230721	154200	118325300	9740	9740	9740	9740	0
313	20230721	154100	118325300	9740	9740	9740	9740	0
314	20230721	154000	118325300	9740	9740	9740	9740	0
315	20230721	153900	118325300	9740	9740	9740	9740	0
316	20230721	153800	118325300	9740	9740	9740	9740	0
317	20230721	153700	118325300	9740	9740	9740	9740	0
318	20230721	153600	118325300	9740	9740	9740	9740	0
319	20230721	153500	118325300	9740	9740	9740	9740	0
320	20230721	153400	118325300	9740	9740	9740	9740	0
321	20230721	153300	118325300	9740	9740	9740	9740	0
322	20230721	153200	118325300	9740	9740	9740	9740	0
323	20230721	153100	118325300	9740	9740	9740	9740	0
324	20230721	153000	118325300	9740	9740	9740	9740	516
325	20230721	152900	113299460	9740	9740	9740	9740	0
326	20230721	152800	113299460	9740	9740	9740	9740	0
327	20230721	152700	113299460	9740	9740	9740	9740	0
328	20230721	152600	113299460	9740	9740	9740	9740	0
329	20230721	152500	113299460	9740	9740	9740	9740	0
330	20230721	152400	113299460	9740	9740	9740	9740	0
331	20230721	152300	113299460	9740	9740	9740	9740	0
332	20230721	152200	113299460	9740	9740	9740	9740	0
333	20230721	152100	113299460	9740	9740	9740	9740	0
334	20230721	152000	113299460	9740	9740	9740	9740	0
335	20230721	151900	113299460	9740	9740	9740	9740	0
336	20230721	151800	113299460	9740	9740	9740	9740	14
337	20230721	151700	113163100	9750	9750	9750	9750	0
338	20230721	151600	113163100	9750	9750	9750	9750	0
339	20230721	151500	113163100	9750	9750	9750	9750	1
340	20230721	151400	113153350	9740	9740	9740	9740	10
341	20230721	151300	113055950	9740	9740	9740	9740	0
342	20230721	151200	113055950	9740	9740	9740	9740	0
343	20230721	151100	113055950	9740	9740	9740	9740	10
344	20230721	151000	112958550	9740	9740	9740	9740	0
345	20230721	150900	112958550	9740	9740	9740	9740	5
346	20230721	150800	112909850	9740	9740	9740	9740	0
347	20230721	150700	112909850	9740	9740	9740	9740	10
348	20230721	150600	112812450	9750	9740	9750	9740	964
349	20230721	150500	103423070	9740	9740	9740	9740	220
350	20230721	150400	101280270	9740	9740	9740	9740	13
351	20230721	150300	101153650	9740	9740	9740	9740	3
352	20230721	150200	101124430	9740	9740	9740	9740	0
353	20230721	150100	101124430	9740	9740	9740	9740	0
354	20230721	150000	101124430	9740	9750	9750	9740	32
355	20230721	145900	100812640	9740	9740	9740	9740	24
356	20230721	145800	100578880	9740	9740	9740	9740	0
357	20230721	145700	100578880	9740	9740	9740	9740	10
358	20230721	145600	100481480	9740	9740	9740	9740	24
359	20230721	145500	100247720	9740	9740	9740	9740	13
360	20230721	145400	100121100	9740	9740	9740	9740	14
361	20230721	145300	99984740	9740	9740	9740	9740	20
362	20230721	145200	99789940	9740	9740	9740	9740	0
363	20230721	145100	99789940	9740	9740	9740	9740	22
364	20230721	145000	99575660	9740	9740	9740	9740	1
365	20230721	144900	99565920	9740	9740	9740	9740	32
366	20230721	144800	99254240	9740	9740	9740	9740	0
367	20230721	144700	99254240	9740	9740	9740	9740	10
368	20230721	144600	99156840	9740	9740	9740	9740	11
369	20230721	144500	99049700	9740	9740	9740	9740	10
370	20230721	144400	98952300	9740	9740	9740	9740	22
371	20230721	144300	98738020	9740	9740	9740	9740	0
372	20230721	144200	98738020	9740	9740	9740	9740	20
373	20230721	144100	98543220	9740	9740	9740	9740	12
374	20230721	144000	98426340	9740	9740	9740	9740	14
375	20230721	143900	98289980	9740	9740	9740	9740	11
376	20230721	143800	98182840	9740	9740	9740	9740	20
377	20230721	143700	97988040	9740	9740	9740	9740	0
378	20230721	143600	97988040	9740	9740	9740	9740	22
379	20230721	143500	97773760	9740	9740	9740	9740	182
380	20230721	143400	96001080	9740	9740	9740	9740	25
381	20230721	143300	95757580	9740	9740	9740	9740	0
382	20230721	143200	95757580	9740	9740	9740	9740	10
383	20230721	143100	95660180	9740	9740	9740	9740	22
384	20230721	143000	95445900	9740	9740	9740	9740	10
385	20230721	142900	95348500	9740	9740	9740	9740	12
386	20230721	142800	95231620	9740	9740	9740	9740	21
387	20230721	142700	95027080	9740	9740	9740	9740	10
388	20230721	142600	94929680	9740	9740	9740	9740	21
389	20230721	142500	94725140	9740	9740	9740	9740	0
390	20230721	142400	94725140	9740	9740	9740	9740	32
391	20230721	142300	94413460	9740	9740	9740	9740	0
392	20230721	142200	94413460	9740	9740	9740	9740	0
393	20230721	142100	94413460	9740	9740	9740	9740	26
394	20230721	142000	94160220	9740	9740	9740	9740	10
395	20230721	141900	94062820	9740	9740	9740	9740	21
396	20230721	141800	93858280	9740	9740	9740	9740	0
397	20230721	141700	93858280	9740	9740	9750	9740	21
398	20230721	141600	93653730	9740	9740	9740	9740	48
399	20230721	141500	93186210	9740	9750	9750	9740	11
400	20230721	141400	93079060	9740	9740	9740	9740	12
401	20230721	141300	92962180	9740	9740	9740	9740	23
402	20230721	141200	92738160	9740	9740	9740	9740	4
403	20230721	141100	92699200	9740	9740	9740	9740	21
404	20230721	141000	92494660	9740	9740	9740	9740	0
405	20230721	140900	92494660	9740	9740	9740	9740	20
406	20230721	140800	92299860	9740	9740	9740	9740	12
407	20230721	140700	92182980	9740	9740	9740	9740	13
408	20230721	140600	92056360	9740	9740	9740	9740	22
409	20230721	140500	91842080	9740	9740	9740	9740	10
410	20230721	140400	91744680	9740	9740	9740	9740	0
411	20230721	140300	91744680	9740	9740	9740	9740	24
412	20230721	140200	91510920	9740	9740	9740	9740	11
413	20230721	140100	91403780	9740	9740	9740	9740	22
414	20230721	140000	91189500	9750	9750	9750	9750	0
415	20230721	135900	91189500	9750	9740	9750	9740	47
416	20230721	135800	90731380	9740	9740	9740	9740	24
417	20230721	135700	90497620	9750	9750	9750	9750	2
418	20230721	135600	90478120	9740	9740	9740	9740	22
419	20230721	135500	90263840	9740	9740	9750	9740	113
420	20230721	135400	89162250	9740	9740	9740	9740	275
421	20230721	135300	86483750	9740	9740	9740	9740	13
422	20230721	135200	86357130	9740	9740	9740	9740	10
423	20230721	135100	86259730	9740	9740	9740	9740	24
424	20230721	135000	86025970	9740	9740	9740	9740	13
425	20230721	134900	85899350	9740	9740	9740	9740	4
426	20230721	134800	85860390	9740	9740	9740	9740	44
427	20230721	134700	85431830	9740	9740	9740	9740	3
428	20230721	134600	85402610	9740	9740	9740	9740	22
429	20230721	134500	85188330	9740	9740	9740	9740	6
430	20230721	134400	85129890	9740	9740	9740	9740	20
431	20230721	134300	84935090	9740	9740	9740	9740	12
432	20230721	134200	84818210	9740	9740	9740	9740	10
433	20230721	134100	84720810	9750	9750	9750	9750	10
434	20230721	134000	84623310	9740	9740	9740	9740	20
435	20230721	133900	84428510	9750	9750	9750	9750	102
436	20230721	133800	83434010	9740	9740	9740	9740	21
437	20230721	133700	83229470	9740	9740	9740	9740	14
438	20230721	133600	83093110	9740	9740	9740	9740	22
439	20230721	133500	82878830	9740	9740	9740	9740	0
440	20230721	133400	82878830	9740	9740	9740	9740	1
441	20230721	133300	82869090	9740	9740	9740	9740	32
442	20230721	133200	82557410	9740	9740	9740	9740	0
443	20230721	133100	82557410	9740	9740	9740	9740	21
444	20230721	133000	82352870	9740	9740	9740	9740	13
445	20230721	132900	82226250	9740	9740	9750	9740	63
446	20230721	132800	81612130	9740	9740	9740	9740	12
447	20230721	132700	81495250	9740	9740	9740	9740	10
448	20230721	132600	81397850	9740	9740	9740	9740	29
449	20230721	132500	81115390	9740	9740	9740	9740	10
450	20230721	132400	81017990	9740	9740	9740	9740	1
451	20230721	132300	81008250	9740	9740	9740	9740	21
452	20230721	132200	80803710	9740	9740	9740	9740	10
453	20230721	132100	80706310	9740	9740	9740	9740	10
454	20230721	132000	80608910	9740	9740	9740	9740	16
455	20230721	131900	80453070	9740	9740	9740	9740	20
456	20230721	131800	80258270	9740	9740	9740	9740	12
457	20230721	131700	80141390	9740	9740	9740	9740	10
458	20230721	131600	80043990	9740	9740	9740	9740	0
459	20230721	131500	80043990	9740	9740	9740	9740	32
460	20230721	131400	79732310	9740	9740	9740	9740	0
461	20230721	131300	79732310	9740	9740	9740	9740	22
462	20230721	131200	79518030	9740	9740	9740	9740	4
463	20230721	131100	79479070	9740	9740	9740	9740	10
464	20230721	131000	79381670	9740	9740	9740	9740	33
465	20230721	130900	79060250	9740	9740	9740	9740	0
466	20230721	130800	79060250	9740	9750	9750	9740	34
467	20230721	130700	78729070	9740	9740	9740	9740	0
468	20230721	130600	78729070	9740	9740	9740	9740	10
469	20230721	130500	78631670	9740	9740	9740	9740	13
470	20230721	130400	78505050	9740	9740	9740	9740	20
471	20230721	130300	78310250	9750	9750	9750	9750	0
472	20230721	130200	78310250	9750	9740	9750	9740	29
473	20230721	130100	78027710	9740	9740	9740	9740	10
474	20230721	130000	77930310	9740	9740	9740	9740	22
475	20230721	125900	77716030	9740	9740	9740	9740	0
476	20230721	125800	77716030	9740	9740	9740	9740	22
477	20230721	125700	77501750	9740	9740	9740	9740	10
478	20230721	125600	77404350	9740	9740	9740	9740	11
479	20230721	125500	77297210	9750	9750	9750	9750	0
480	20230721	125400	77297210	9750	9740	9750	9740	63
481	20230721	125300	76683090	9740	9740	9740	9740	22
482	20230721	125200	76468810	9740	9740	9740	9740	10
483	20230721	125100	76371410	9740	9740	9740	9740	0
484	20230721	125000	76371410	9740	9740	9740	9740	32
485	20230721	124900	76059730	9740	9740	9740	9740	3
486	20230721	124800	76030510	9740	9740	9740	9740	21
487	20230721	124700	75825970	9740	9740	9740	9740	4
488	20230721	124600	75787010	9740	9740	9740	9740	11
489	20230721	124500	75679870	9740	9740	9740	9740	25
490	20230721	124400	75436370	9740	9740	9740	9740	0
491	20230721	124300	75436370	9740	9740	9740	9740	21
492	20230721	124200	75231830	9740	9740	9740	9740	14
493	20230721	124100	75095470	9740	9740	9740	9740	10
494	20230721	124000	74998070	9740	9740	9740	9740	12
495	20230721	123900	74881190	9740	9740	9740	9740	225
496	20230721	123800	72689690	9750	9740	9750	9740	15
497	20230721	123700	72543560	9740	9740	9740	9740	11
498	20230721	123600	72436420	9750	9750	9750	9750	1
499	20230721	123500	72426670	9740	9740	9740	9740	31
500	20230721	123400	72124730	9750	9750	9750	9750	1
501	20230721	123300	72114980	9740	9740	9740	9740	10
502	20230721	123200	72017580	9740	9740	9740	9740	34
503	20230721	123100	71686420	9740	9740	9740	9740	34
504	20230721	123000	71355260	9740	9740	9740	9740	24
505	20230721	122900	71121500	9740	9740	9740	9740	13
506	20230721	122800	70994880	9740	9740	9740	9740	10
507	20230721	122700	70897480	9740	9740	9740	9740	22
508	20230721	122600	70683200	9750	9750	9750	9750	0
509	20230721	122500	70683200	9750	9750	9750	9750	2
510	20230721	122400	70663700	9750	9750	9750	9750	10
511	20230721	122300	70566200	9740	9740	9740	9740	0
512	20230721	122200	70566200	9740	9760	9760	9740	12
513	20230721	122100	70449300	9740	9740	9760	9740	15
514	20230721	122000	70303170	9740	9740	9740	9740	21
515	20230721	121900	70098630	9740	9740	9740	9740	0
516	20230721	121800	70098630	9740	9750	9750	9740	13
517	20230721	121700	69971990	9740	9740	9740	9740	22
518	20230721	121600	69757710	9750	9750	9750	9740	23
519	20230721	121500	69533560	9750	9740	9750	9740	18
520	20230721	121400	69358170	9740	9740	9740	9740	20
521	20230721	121300	69163370	9750	9750	9750	9750	4
522	20230721	121200	69124370	9750	9740	9750	9740	28
523	20230721	121100	68851590	9740	9740	9740	9740	0
524	20230721	121000	68851590	9740	9740	9740	9740	32
525	20230721	120900	68539910	9740	9740	9740	9740	0
526	20230721	120800	68539910	9740	9740	9740	9740	11
527	20230721	120700	68432770	9740	9740	9740	9740	14
528	20230721	120600	68296410	9740	9740	9740	9740	20
529	20230721	120500	68101610	9740	9740	9740	9740	12
530	20230721	120400	67984730	9740	9740	9740	9740	10
531	20230721	120300	67887330	9740	9740	9740	9740	10
532	20230721	120200	67789930	9740	9740	9740	9740	30
533	20230721	120100	67497730	9740	9740	9740	9740	1
534	20230721	120000	67487990	9740	9740	9740	9740	11
535	20230721	115900	67380850	9740	9740	9740	9740	21
536	20230721	115800	67176310	9740	9740	9740	9740	3
537	20230721	115700	67147090	9740	9740	9740	9740	22
538	20230721	115600	66932810	9740	9740	9740	9740	0
539	20230721	115500	66932810	9740	9740	9740	9740	31
540	20230721	115400	66630870	9740	9740	9740	9740	23
541	20230721	115300	66406850	9740	9740	9740	9740	10
542	20230721	115200	66309450	9740	9740	9740	9740	31
543	20230721	115100	66007510	9740	9740	9740	9740	10
544	20230721	115000	65910110	9740	9740	9740	9740	12
545	20230721	114900	65793230	9740	9740	9740	9740	11
546	20230721	114800	65686090	9740	9740	9740	9740	13
547	20230721	114700	65559470	9740	9740	9740	9740	21
548	20230721	114600	65354930	9740	9740	9740	9740	0
549	20230721	114500	65354930	9740	9750	9750	9740	23
550	20230721	114400	65130880	9750	9750	9750	9750	2
551	20230721	114300	65111380	9750	9740	9750	9740	11
552	20230721	114200	65004230	9740	9740	9740	9740	40
553	20230721	114100	64614630	9740	9740	9740	9740	20
554	20230721	114000	64419830	9740	9740	9740	9740	1
555	20230721	113900	64410090	9740	9740	9740	9740	21
556	20230721	113800	64205550	9740	9740	9740	9740	0
557	20230721	113700	64205550	9740	9740	9740	9740	32
558	20230721	113600	63893870	9740	9740	9740	9740	0
559	20230721	113500	63893870	9740	9740	9740	9740	0
560	20230721	113400	63893870	9740	9740	9750	9740	33
561	20230721	113300	63572320	9750	9750	9750	9750	0
562	20230721	113200	63572320	9750	9750	9750	9750	12
563	20230721	113100	63455320	9750	9750	9750	9750	154
564	20230721	113000	61953820	9750	9750	9750	9750	21
565	20230721	112900	61749070	9750	9750	9750	9750	12
566	20230721	112800	61632070	9750	9750	9750	9750	10
567	20230721	112700	61534570	9750	9750	9750	9750	21
568	20230721	112600	61329820	9750	9750	9750	9750	10
569	20230721	112500	61232320	9750	9750	9750	9750	3
570	20230721	112400	61203070	9750	9750	9750	9750	22
571	20230721	112300	60988570	9750	9750	9750	9750	10
572	20230721	112200	60891070	9750	9740	9750	9740	32
573	20230721	112100	60579190	9740	9740	9740	9740	14
574	20230721	112000	60442830	9740	9740	9740	9740	20
575	20230721	111900	60248030	9740	9740	9740	9740	11
576	20230721	111800	60140890	9740	9740	9740	9740	31
577	20230721	111700	59838950	9740	9740	9740	9740	12
578	20230721	111600	59722070	9740	9740	9740	9740	20
579	20230721	111500	59527270	9740	9740	9740	9740	0
580	20230721	111400	59527270	9740	9740	9740	9740	34
581	20230721	111300	59196110	9750	9750	9750	9750	0
582	20230721	111200	59196110	9750	9740	9750	9740	21
583	20230721	111100	58991470	9740	9740	9740	9740	14
584	20230721	111000	58855110	9740	9740	9740	9740	0
585	20230721	110900	58855110	9740	9740	9740	9740	32
586	20230721	110800	58543430	9740	9740	9740	9740	0
587	20230721	110700	58543430	9740	9740	9740	9740	10
588	20230721	110600	58446030	9760	9760	9760	9760	1
589	20230721	110500	58436270	9740	9740	9740	9740	20
590	20230721	110400	58241470	9740	9740	9740	9740	11
591	20230721	110300	58134330	9740	9740	9740	9740	10
592	20230721	110200	58036930	9740	9740	9740	9740	1120
593	20230721	110100	47128130	9750	9750	9750	9750	500
594	20230721	110000	42253130	9740	9740	9740	9740	0
595	20230721	105900	42253130	9740	9740	9740	9740	21
596	20230721	105800	42048590	9750	9740	9750	9740	25
597	20230721	105700	41804940	9740	9740	9740	9740	10
598	20230721	105600	41707540	9750	9750	9750	9750	0
599	20230721	105500	41707540	9750	9740	9750	9740	42
600	20230721	105400	41298140	9740	9740	9740	9740	22
601	20230721	105300	41083860	9740	9740	9740	9740	10
602	20230721	105200	40986460	9740	9740	9740	9740	3
603	20230721	105100	40957240	9740	9740	9740	9740	24
604	20230721	105000	40723480	9740	9740	9740	9740	10
605	20230721	104900	40626080	9740	9740	9740	9740	22
606	20230721	104800	40411800	9740	9740	9740	9740	12
607	20230721	104700	40294920	9740	9740	9740	9740	10
608	20230721	104600	40197520	9740	9740	9740	9740	34
609	20230721	104500	39866360	9740	9740	9740	9740	0
610	20230721	104400	39866360	9740	9740	9740	9740	21
611	20230721	104300	39661820	9740	9740	9740	9740	11
612	20230721	104200	39554680	9740	9740	9740	9740	10
613	20230721	104100	39457280	9740	9740	9740	9740	12
614	20230721	104000	39340400	9740	9740	9740	9740	26
615	20230721	103900	39087160	9750	9750	9750	9750	1
616	20230721	103800	39077410	9740	9740	9740	9740	10
617	20230721	103700	38980010	9740	9740	9740	9740	0
618	20230721	103600	38980010	9740	9740	9740	9740	57
619	20230721	103500	38424830	9750	9750	9750	9750	0
620	20230721	103400	38424830	9750	9750	9750	9750	20
621	20230721	103300	38229830	9750	9750	9750	9750	1
622	20230721	103200	38220080	9750	9750	9760	9750	21
623	20230721	103100	38015320	9750	9750	9750	9750	14
624	20230721	103000	37878820	9750	9740	9750	9740	367
625	20230721	102900	34300670	9740	9740	9740	9740	104
626	20230721	102800	33287710	9740	9740	9740	9740	10
627	20230721	102700	33190310	9740	9740	9740	9740	4
628	20230721	102600	33151350	9740	9750	9750	9740	26
629	20230721	102500	32898100	9740	9740	9740	9740	16
630	20230721	102400	32742260	9740	9740	9740	9740	12
631	20230721	102300	32625380	9740	9740	9740	9740	13
632	20230721	102200	32498760	9740	9740	9740	9740	3
633	20230721	102100	32469540	9740	9740	9740	9740	20
634	20230721	102000	32274740	9750	9740	9750	9740	4
635	20230721	101900	32235770	9740	9740	9740	9740	29
636	20230721	101800	31953310	9740	9740	9740	9740	20
637	20230721	101700	31758510	9740	9740	9740	9740	10
638	20230721	101600	31661110	9740	9740	9740	9740	18
639	20230721	101500	31485790	9740	9740	9740	9740	10
640	20230721	101400	31388390	9740	9740	9740	9740	23
641	20230721	101300	31164370	9740	9740	9740	9740	25
642	20230721	101200	30920870	9740	9740	9740	9740	3
643	20230721	101100	30891650	9740	9740	9740	9740	31
644	20230721	101000	30589710	9740	9740	9740	9740	0
645	20230721	100900	30589710	9740	9740	9740	9740	22
646	20230721	100800	30375430	9740	9740	9740	9740	0
647	20230721	100700	30375430	9740	9740	9740	9740	820
648	20230721	100600	22388630	9740	9740	9740	9740	12
649	20230721	100500	22271750	9740	9740	9740	9740	14
650	20230721	100400	22135390	9740	9740	9740	9740	0
651	20230721	100300	22135390	9740	9740	9740	9740	31
652	20230721	100200	21833450	9740	9740	9740	9740	0
653	20230721	100100	21833450	9740	9740	9740	9740	12
654	20230721	100000	21716570	9740	9740	9740	9740	26
655	20230721	095900	21463330	9740	9740	9740	9740	0
656	20230721	095800	21463330	9740	9740	9740	9740	22
657	20230721	095700	21249050	9740	9740	9740	9740	0
658	20230721	095600	21249050	9740	9740	9740	9740	42
659	20230721	095500	20839970	9740	9750	9750	9740	11
660	20230721	095400	20732810	9740	9740	9740	9740	10
661	20230721	095300	20635410	9740	9740	9740	9740	22
662	20230721	095200	20421130	9740	9740	9740	9740	31
663	20230721	095100	20119190	9740	9740	9740	9740	12
664	20230721	095000	20002310	9740	9740	9740	9740	10
665	20230721	094900	19904910	9740	9740	9740	9740	10
666	20230721	094800	19807510	9740	9740	9740	9740	21
667	20230721	094700	19602970	9740	9740	9740	9740	0
668	20230721	094600	19602970	9740	9740	9740	9740	23
669	20230721	094500	19378950	9740	9740	9740	9740	14
670	20230721	094400	19242590	9740	9740	9740	9740	0
671	20230721	094300	19242590	9740	9740	9740	9740	103
672	20230721	094200	18239370	9750	9740	9750	9740	24
673	20230721	094100	18005560	9740	9740	9740	9740	6
674	20230721	094000	17947120	9740	9740	9740	9740	18
675	20230721	093900	17771800	9740	9740	9740	9740	13
676	20230721	093800	17645180	9750	9750	9750	9750	66
677	20230721	093700	17001680	9740	9740	9740	9740	0
678	20230721	093600	17001680	9740	9740	9740	9740	4
679	20230721	093500	16962720	9740	9750	9750	9740	5
680	20230721	093400	16914000	9740	9740	9740	9740	10
681	20230721	093300	16816600	9750	9750	9750	9750	0
682	20230721	093200	16816600	9750	9750	9750	9750	1
683	20230721	093100	16806850	9740	9740	9740	9740	10
684	20230721	093000	16709450	9750	9750	9750	9750	0
685	20230721	092900	16709450	9750	9750	9750	9750	60
686	20230721	092800	16124450	9750	9750	9750	9750	40
687	20230721	092700	15734450	9740	9740	9740	9740	13
688	20230721	092600	15607830	9740	9740	9740	9740	34
689	20230721	092500	15276670	9750	9750	9750	9750	500
690	20230721	092400	10401670	9740	9740	9740	9740	10
691	20230721	092300	10304270	9750	9750	9750	9750	2
692	20230721	092200	10284770	9740	9740	9740	9740	23
693	20230721	092100	10060750	9740	9740	9740	9740	0
694	20230721	092000	10060750	9740	9740	9740	9740	13
695	20230721	091900	9934130	9750	9750	9750	9750	73
696	20230721	091800	9222380	9750	9750	9750	9750	801
697	20230721	091700	1412630	9750	9740	9750	9740	96
698	20230721	091600	477320	9740	9740	9740	9740	0
699	20230721	091500	477320	9740	9740	9740	9740	0
700	20230721	091400	477320	9740	9740	9740	9740	0
701	20230721	091300	477320	9740	9740	9740	9740	0
702	20230721	091200	477320	9740	9750	9750	9740	2
703	20230721	091100	457830	9740	9740	9740	9740	6
704	20230721	091000	399390	9740	9740	9740	9740	8
705	20230721	090900	321470	9740	9740	9740	9740	4
706	20230721	090800	282510	9740	9740	9740	9740	0
707	20230721	090700	282510	9740	9740	9740	9740	9
708	20230721	090600	194850	9740	9740	9740	9740	8
709	20230721	090500	116930	9740	9740	9740	9740	0
710	20230721	090400	116930	9740	9740	9740	9740	0
711	20230721	090300	116930	9740	9740	9740	9740	3
712	20230721	090200	87710	9740	9750	9750	9740	6
713	20230721	090100	29250	9750	9750	9750	9750	0
714	20230721	090000	29250	9750	9750	9750	9750	3