KissMeData/225190/min/candle-20230720.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230720	201700	86751290	9690	9690	9690	9690	158
3	20230720	201600	86751290	9690	9690	9690	9690	0
4	20230720	201500	86751290	9690	9690	9690	9690	0
5	20230720	201400	86751290	9690	9690	9690	9690	0
6	20230720	201300	86751290	9690	9690	9690	9690	0
7	20230720	201200	86751290	9690	9690	9690	9690	0
8	20230720	201100	86751290	9690	9690	9690	9690	0
9	20230720	201000	86751290	9690	9690	9690	9690	0
10	20230720	200900	86751290	9690	9690	9690	9690	0
11	20230720	200800	86751290	9690	9690	9690	9690	0
12	20230720	200700	86751290	9690	9690	9690	9690	0
13	20230720	200600	86751290	9690	9690	9690	9690	0
14	20230720	200500	86751290	9690	9690	9690	9690	0
15	20230720	200400	86751290	9690	9690	9690	9690	0
16	20230720	200300	86751290	9690	9690	9690	9690	0
17	20230720	200200	86751290	9690	9690	9690	9690	0
18	20230720	200100	86751290	9690	9690	9690	9690	0
19	20230720	200000	86751290	9690	9690	9690	9690	0
20	20230720	195900	86751290	9690	9690	9690	9690	0
21	20230720	195800	86751290	9690	9690	9690	9690	0
22	20230720	195700	86751290	9690	9690	9690	9690	0
23	20230720	195600	86751290	9690	9690	9690	9690	0
24	20230720	195500	86751290	9690	9690	9690	9690	0
25	20230720	195400	86751290	9690	9690	9690	9690	0
26	20230720	195300	86751290	9690	9690	9690	9690	0
27	20230720	195200	86751290	9690	9690	9690	9690	0
28	20230720	195100	86751290	9690	9690	9690	9690	0
29	20230720	195000	86751290	9690	9690	9690	9690	0
30	20230720	194900	86751290	9690	9690	9690	9690	0
31	20230720	194800	86751290	9690	9690	9690	9690	0
32	20230720	194700	86751290	9690	9690	9690	9690	158
33	20230720	194600	86751290	9690	9690	9690	9690	0
34	20230720	194500	86751290	9690	9690	9690	9690	0
35	20230720	194400	86751290	9690	9690	9690	9690	0
36	20230720	194300	86751290	9690	9690	9690	9690	0
37	20230720	194200	86751290	9690	9690	9690	9690	0
38	20230720	194100	86751290	9690	9690	9690	9690	0
39	20230720	194000	86751290	9690	9690	9690	9690	0
40	20230720	193900	86751290	9690	9690	9690	9690	0
41	20230720	193800	86751290	9690	9690	9690	9690	0
42	20230720	193700	86751290	9690	9690	9690	9690	0
43	20230720	193600	86751290	9690	9690	9690	9690	0
44	20230720	193500	86751290	9690	9690	9690	9690	0
45	20230720	193400	86751290	9690	9690	9690	9690	0
46	20230720	193300	86751290	9690	9690	9690	9690	0
47	20230720	193200	86751290	9690	9690	9690	9690	0
48	20230720	193100	86751290	9690	9690	9690	9690	0
49	20230720	193000	86751290	9690	9690	9690	9690	0
50	20230720	192900	86751290	9690	9690	9690	9690	0
51	20230720	192800	86751290	9690	9690	9690	9690	0
52	20230720	192700	86751290	9690	9690	9690	9690	0
53	20230720	192600	86751290	9690	9690	9690	9690	0
54	20230720	192500	86751290	9690	9690	9690	9690	0
55	20230720	192400	86751290	9690	9690	9690	9690	0
56	20230720	192300	86751290	9690	9690	9690	9690	0
57	20230720	192200	86751290	9690	9690	9690	9690	0
58	20230720	192100	86751290	9690	9690	9690	9690	0
59	20230720	192000	86751290	9690	9690	9690	9690	0
60	20230720	191900	86751290	9690	9690	9690	9690	0
61	20230720	191800	86751290	9690	9690	9690	9690	0
62	20230720	191700	86751290	9690	9690	9690	9690	158
63	20230720	191600	86751290	9690	9690	9690	9690	0
64	20230720	191500	86751290	9690	9690	9690	9690	0
65	20230720	191400	86751290	9690	9690	9690	9690	0
66	20230720	191300	86751290	9690	9690	9690	9690	0
67	20230720	191200	86751290	9690	9690	9690	9690	0
68	20230720	191100	86751290	9690	9690	9690	9690	0
69	20230720	191000	86751290	9690	9690	9690	9690	0
70	20230720	190900	86751290	9690	9690	9690	9690	0
71	20230720	190800	86751290	9690	9690	9690	9690	0
72	20230720	190700	86751290	9690	9690	9690	9690	0
73	20230720	190600	86751290	9690	9690	9690	9690	0
74	20230720	190500	86751290	9690	9690	9690	9690	0
75	20230720	190400	86751290	9690	9690	9690	9690	0
76	20230720	190300	86751290	9690	9690	9690	9690	0
77	20230720	190200	86751290	9690	9690	9690	9690	0
78	20230720	190100	86751290	9690	9690	9690	9690	0
79	20230720	190000	86751290	9690	9690	9690	9690	0
80	20230720	185900	86751290	9690	9690	9690	9690	0
81	20230720	185800	86751290	9690	9690	9690	9690	0
82	20230720	185700	86751290	9690	9690	9690	9690	0
83	20230720	185600	86751290	9690	9690	9690	9690	0
84	20230720	185500	86751290	9690	9690	9690	9690	0
85	20230720	185400	86751290	9690	9690	9690	9690	0
86	20230720	185300	86751290	9690	9690	9690	9690	0
87	20230720	185200	86751290	9690	9690	9690	9690	0
88	20230720	185100	86751290	9690	9690	9690	9690	0
89	20230720	185000	86751290	9690	9690	9690	9690	0
90	20230720	184900	86751290	9690	9690	9690	9690	0
91	20230720	184800	86751290	9690	9690	9690	9690	0
92	20230720	184700	86751290	9690	9690	9690	9690	158
93	20230720	184600	86751290	9690	9690	9690	9690	0
94	20230720	184500	86751290	9690	9690	9690	9690	0
95	20230720	184400	86751290	9690	9690	9690	9690	0
96	20230720	184300	86751290	9690	9690	9690	9690	0
97	20230720	184200	86751290	9690	9690	9690	9690	0
98	20230720	184100	86751290	9690	9690	9690	9690	0
99	20230720	184000	86751290	9690	9690	9690	9690	0
100	20230720	183900	86751290	9690	9690	9690	9690	0
101	20230720	183800	86751290	9690	9690	9690	9690	0
102	20230720	183700	86751290	9690	9690	9690	9690	0
103	20230720	183600	86751290	9690	9690	9690	9690	0
104	20230720	183500	86751290	9690	9690	9690	9690	0
105	20230720	183400	86751290	9690	9690	9690	9690	0
106	20230720	183300	86751290	9690	9690	9690	9690	0
107	20230720	183200	86751290	9690	9690	9690	9690	0
108	20230720	183100	86751290	9690	9690	9690	9690	0
109	20230720	183000	86751290	9690	9690	9690	9690	0
110	20230720	182900	86751290	9690	9690	9690	9690	0
111	20230720	182800	86751290	9690	9690	9690	9690	0
112	20230720	182700	86751290	9690	9690	9690	9690	0
113	20230720	182600	86751290	9690	9690	9690	9690	0
114	20230720	182500	86751290	9690	9690	9690	9690	0
115	20230720	182400	86751290	9690	9690	9690	9690	0
116	20230720	182300	86751290	9690	9690	9690	9690	0
117	20230720	182200	86751290	9690	9690	9690	9690	0
118	20230720	182100	86751290	9690	9690	9690	9690	0
119	20230720	182000	86751290	9690	9690	9690	9690	0
120	20230720	181900	86751290	9690	9690	9690	9690	0
121	20230720	181800	86751290	9690	9690	9690	9690	0
122	20230720	181700	86751290	9690	9690	9690	9690	158
123	20230720	181600	86751290	9690	9690	9690	9690	0
124	20230720	181500	86751290	9690	9690	9690	9690	0
125	20230720	181400	86751290	9690	9690	9690	9690	0
126	20230720	181300	86751290	9690	9690	9690	9690	0
127	20230720	181200	86751290	9690	9690	9690	9690	0
128	20230720	181100	86751290	9690	9690	9690	9690	0
129	20230720	181000	86751290	9690	9690	9690	9690	0
130	20230720	180900	86751290	9690	9690	9690	9690	0
131	20230720	180800	86751290	9690	9690	9690	9690	0
132	20230720	180700	86751290	9690	9690	9690	9690	0
133	20230720	180600	86751290	9690	9690	9690	9690	0
134	20230720	180500	86751290	9690	9690	9690	9690	0
135	20230720	180400	86751290	9690	9690	9690	9690	0
136	20230720	180300	86751290	9690	9690	9690	9690	0
137	20230720	180200	86751290	9690	9690	9690	9690	0
138	20230720	180100	86751290	9690	9690	9690	9690	0
139	20230720	180000	86751290	9690	9690	9690	9690	0
140	20230720	175900	86751290	9690	9690	9690	9690	0
141	20230720	175800	86751290	9690	9690	9690	9690	0
142	20230720	175700	86751290	9690	9690	9690	9690	0
143	20230720	175600	86751290	9690	9690	9690	9690	0
144	20230720	175500	86751290	9690	9690	9690	9690	0
145	20230720	175400	86751290	9690	9690	9690	9690	0
146	20230720	175300	86751290	9690	9690	9690	9690	0
147	20230720	175200	86751290	9690	9690	9690	9690	0
148	20230720	175100	86751290	9690	9690	9690	9690	0
149	20230720	175000	86751290	9690	9690	9690	9690	0
150	20230720	174900	86751290	9690	9690	9690	9690	0
151	20230720	174800	86751290	9690	9690	9690	9690	0
152	20230720	174700	86751290	9690	9690	9690	9690	158
153	20230720	174600	86751290	9690	9690	9690	9690	0
154	20230720	174500	86751290	9690	9690	9690	9690	0
155	20230720	174400	86751290	9690	9690	9690	9690	0
156	20230720	174300	86751290	9690	9690	9690	9690	0
157	20230720	174200	86751290	9690	9690	9690	9690	0
158	20230720	174100	86751290	9690	9690	9690	9690	0
159	20230720	174000	86751290	9690	9690	9690	9690	0
160	20230720	173900	86751290	9690	9690	9690	9690	0
161	20230720	173800	86751290	9690	9690	9690	9690	0
162	20230720	173700	86751290	9690	9690	9690	9690	0
163	20230720	173600	86751290	9690	9690	9690	9690	0
164	20230720	173500	86751290	9690	9690	9690	9690	0
165	20230720	173400	86751290	9690	9690	9690	9690	0
166	20230720	173300	86751290	9690	9690	9690	9690	0
167	20230720	173200	86751290	9690	9690	9690	9690	0
168	20230720	173100	86751290	9690	9690	9690	9690	0
169	20230720	173000	86751290	9690	9690	9690	9690	0
170	20230720	172900	86751290	9690	9690	9690	9690	0
171	20230720	172800	86751290	9690	9690	9690	9690	0
172	20230720	172700	86751290	9690	9690	9690	9690	0
173	20230720	172600	86751290	9690	9690	9690	9690	0
174	20230720	172500	86751290	9690	9690	9690	9690	0
175	20230720	172400	86751290	9690	9690	9690	9690	0
176	20230720	172300	86751290	9690	9690	9690	9690	0
177	20230720	172200	86751290	9690	9690	9690	9690	0
178	20230720	172100	86751290	9690	9690	9690	9690	0
179	20230720	172000	86751290	9690	9690	9690	9690	0
180	20230720	171900	86751290	9690	9690	9690	9690	0
181	20230720	171800	86751290	9690	9690	9690	9690	0
182	20230720	171700	86751290	9690	9690	9690	9690	158
183	20230720	171600	86751290	9690	9690	9690	9690	0
184	20230720	171500	86751290	9690	9690	9690	9690	0
185	20230720	171400	86751290	9690	9690	9690	9690	0
186	20230720	171300	86751290	9690	9690	9690	9690	0
187	20230720	171200	86751290	9690	9690	9690	9690	0
188	20230720	171100	86751290	9690	9690	9690	9690	0
189	20230720	171000	86751290	9690	9690	9690	9690	0
190	20230720	170900	86751290	9690	9690	9690	9690	0
191	20230720	170800	86751290	9690	9690	9690	9690	0
192	20230720	170700	86751290	9690	9690	9690	9690	0
193	20230720	170600	86751290	9690	9690	9690	9690	0
194	20230720	170500	86751290	9690	9690	9690	9690	0
195	20230720	170400	86751290	9690	9690	9690	9690	0
196	20230720	170300	86751290	9690	9690	9690	9690	0
197	20230720	170200	86751290	9690	9690	9690	9690	0
198	20230720	170100	86751290	9690	9690	9690	9690	0
199	20230720	170000	86751290	9690	9690	9690	9690	0
200	20230720	165900	86751290	9690	9690	9690	9690	0
201	20230720	165800	86751290	9690	9690	9690	9690	0
202	20230720	165700	86751290	9690	9690	9690	9690	0
203	20230720	165600	86751290	9690	9690	9690	9690	0
204	20230720	165500	86751290	9690	9690	9690	9690	0
205	20230720	165400	86751290	9690	9690	9690	9690	0
206	20230720	165300	86751290	9690	9690	9690	9690	0
207	20230720	165200	86751290	9690	9690	9690	9690	0
208	20230720	165100	86751290	9690	9690	9690	9690	0
209	20230720	165000	86751290	9690	9690	9690	9690	0
210	20230720	164900	86751290	9690	9690	9690	9690	0
211	20230720	164800	86751290	9690	9690	9690	9690	0
212	20230720	164700	86751290	9690	9690	9690	9690	158
213	20230720	164600	86751290	9690	9690	9690	9690	0
214	20230720	164500	86751290	9690	9690	9690	9690	0
215	20230720	164400	86751290	9690	9690	9690	9690	0
216	20230720	164300	86751290	9690	9690	9690	9690	0
217	20230720	164200	86751290	9690	9690	9690	9690	0
218	20230720	164100	86751290	9690	9690	9690	9690	0
219	20230720	164000	86751290	9690	9690	9690	9690	0
220	20230720	163900	86751290	9690	9690	9690	9690	0
221	20230720	163800	86751290	9690	9690	9690	9690	0
222	20230720	163700	86751290	9690	9690	9690	9690	0
223	20230720	163600	86751290	9690	9690	9690	9690	0
224	20230720	163500	86751290	9690	9690	9690	9690	0
225	20230720	163400	86751290	9690	9690	9690	9690	0
226	20230720	163300	86751290	9690	9690	9690	9690	0
227	20230720	163200	86751290	9690	9690	9690	9690	0
228	20230720	163100	86751290	9690	9690	9690	9690	0
229	20230720	163000	86751290	9690	9690	9690	9690	0
230	20230720	162900	86751290	9690	9690	9690	9690	0
231	20230720	162800	86751290	9690	9690	9690	9690	0
232	20230720	162700	86751290	9690	9690	9690	9690	0
233	20230720	162600	86751290	9690	9690	9690	9690	0
234	20230720	162500	86751290	9690	9690	9690	9690	0
235	20230720	162400	86751290	9690	9690	9690	9690	0
236	20230720	162300	86751290	9690	9690	9690	9690	0
237	20230720	162200	86751290	9690	9690	9690	9690	0
238	20230720	162100	86751290	9690	9690	9690	9690	0
239	20230720	162000	86751290	9690	9690	9690	9690	0
240	20230720	161900	86751290	9690	9690	9690	9690	0
241	20230720	161800	86751290	9690	9690	9690	9690	0
242	20230720	161700	86751290	9690	9690	9690	9690	158
243	20230720	161600	86751290	9690	9690	9690	9690	0
244	20230720	161500	86751290	9690	9690	9690	9690	0
245	20230720	161400	86751290	9690	9690	9690	9690	0
246	20230720	161300	86751290	9690	9690	9690	9690	0
247	20230720	161200	86751290	9690	9690	9690	9690	0
248	20230720	161100	86751290	9690	9690	9690	9690	0
249	20230720	161000	86751290	9690	9690	9690	9690	0
250	20230720	160900	86751290	9690	9690	9690	9690	0
251	20230720	160800	86751290	9690	9690	9690	9690	0
252	20230720	160700	86751290	9690	9690	9690	9690	0
253	20230720	160600	86751290	9690	9690	9690	9690	0
254	20230720	160500	86751290	9690	9690	9690	9690	0
255	20230720	160400	86751290	9690	9690	9690	9690	0
256	20230720	160300	86751290	9690	9690	9690	9690	0
257	20230720	160200	86751290	9690	9690	9690	9690	0
258	20230720	160100	86751290	9690	9690	9690	9690	0
259	20230720	160000	86751290	9690	9690	9690	9690	0
260	20230720	155900	86751290	9690	9690	9690	9690	0
261	20230720	155800	86751290	9690	9690	9690	9690	0
262	20230720	155700	86751290	9690	9690	9690	9690	0
263	20230720	155600	86751290	9690	9690	9690	9690	0
264	20230720	155500	86751290	9690	9690	9690	9690	0
265	20230720	155400	86751290	9690	9690	9690	9690	0
266	20230720	155300	86751290	9690	9690	9690	9690	0
267	20230720	155200	86751290	9690	9690	9690	9690	0
268	20230720	155100	86751290	9690	9690	9690	9690	0
269	20230720	155000	86751290	9690	9690	9690	9690	0
270	20230720	154900	86751290	9690	9690	9690	9690	0
271	20230720	154800	86751290	9690	9690	9690	9690	0
272	20230720	154700	86751290	9690	9690	9690	9690	158
273	20230720	154600	86751290	9690	9690	9690	9690	0
274	20230720	154500	86751290	9690	9690	9690	9690	0
275	20230720	154400	86751290	9690	9690	9690	9690	0
276	20230720	154300	86751290	9690	9690	9690	9690	0
277	20230720	154200	86751290	9690	9690	9690	9690	0
278	20230720	154100	86751290	9690	9690	9690	9690	0
279	20230720	154000	86751290	9690	9690	9690	9690	0
280	20230720	153900	86751290	9690	9690	9690	9690	0
281	20230720	153800	86751290	9690	9690	9690	9690	0
282	20230720	153700	86751290	9690	9690	9690	9690	0
283	20230720	153600	86751290	9690	9690	9690	9690	0
284	20230720	153500	86751290	9690	9690	9690	9690	0
285	20230720	153400	86751290	9690	9690	9690	9690	0
286	20230720	153300	86751290	9690	9690	9690	9690	0
287	20230720	153200	86751290	9690	9690	9690	9690	0
288	20230720	153100	86751290	9690	9690	9690	9690	0
289	20230720	153000	86751290	9690	9690	9690	9690	158
290	20230720	152900	85220270	9690	9690	9690	9690	0
291	20230720	152800	85220270	9690	9690	9690	9690	0
292	20230720	152700	85220270	9690	9690	9690	9690	0
293	20230720	152600	85220270	9690	9690	9690	9690	0
294	20230720	152500	85220270	9690	9690	9690	9690	0
295	20230720	152400	85220270	9690	9690	9690	9690	0
296	20230720	152300	85220270	9690	9690	9690	9690	0
297	20230720	152200	85220270	9690	9690	9690	9690	0
298	20230720	152100	85220270	9690	9690	9690	9690	0
299	20230720	152000	85220270	9690	9690	9690	9690	0
300	20230720	151900	85220270	9690	9690	9690	9690	0
301	20230720	151800	85220270	9690	9690	9690	9690	0
302	20230720	151700	85220270	9690	9690	9690	9690	0
303	20230720	151600	85220270	9690	9690	9690	9690	0
304	20230720	151500	85220270	9690	9700	9700	9690	108
305	20230720	151400	84173680	9700	9700	9700	9700	5
306	20230720	151300	84125180	9700	9700	9700	9700	20
307	20230720	151200	83931180	9700	9700	9700	9700	0
308	20230720	151100	83931180	9700	9700	9700	9700	0
309	20230720	151000	83931180	9700	9700	9700	9700	2
310	20230720	150900	83911780	9700	9700	9700	9700	0
311	20230720	150800	83911780	9700	9700	9700	9700	0
312	20230720	150700	83911780	9700	9700	9700	9700	133
313	20230720	150600	82621680	9690	9690	9690	9690	0
314	20230720	150500	82621680	9690	9690	9690	9690	0
315	20230720	150400	82621680	9690	9690	9690	9690	50
316	20230720	150300	82137180	9700	9700	9700	9700	0
317	20230720	150200	82137180	9700	9700	9700	9700	0
318	20230720	150100	82137180	9700	9700	9700	9700	55
319	20230720	150000	81603680	9700	9700	9700	9700	10
320	20230720	145900	81506680	9700	9700	9700	9700	0
321	20230720	145800	81506680	9700	9700	9700	9700	1
322	20230720	145700	81496980	9690	9690	9690	9690	0
323	20230720	145600	81496980	9690	9690	9690	9690	0
324	20230720	145500	81496980	9690	9690	9690	9690	0
325	20230720	145400	81496980	9690	9690	9690	9690	14
326	20230720	145300	81361320	9690	9690	9690	9690	1
327	20230720	145200	81351630	9700	9700	9700	9700	1
328	20230720	145100	81341930	9700	9700	9700	9700	2
329	20230720	145000	81322530	9700	9700	9700	9700	0
330	20230720	144900	81322530	9700	9700	9700	9700	0
331	20230720	144800	81322530	9700	9700	9700	9700	0
332	20230720	144700	81322530	9700	9700	9700	9700	1
333	20230720	144600	81312830	9700	9700	9700	9700	0
334	20230720	144500	81312830	9700	9700	9700	9700	40
335	20230720	144400	80924830	9700	9700	9700	9700	0
336	20230720	144300	80924830	9700	9700	9700	9700	0
337	20230720	144200	80924830	9700	9700	9700	9700	0
338	20230720	144100	80924830	9700	9700	9700	9700	0
339	20230720	144000	80924830	9700	9700	9700	9700	0
340	20230720	143900	80924830	9700	9700	9700	9700	0
341	20230720	143800	80924830	9700	9700	9700	9700	0
342	20230720	143700	80924830	9700	9700	9700	9700	0
343	20230720	143600	80924830	9700	9700	9700	9700	0
344	20230720	143500	80924830	9700	9700	9700	9700	0
345	20230720	143400	80924830	9700	9700	9700	9700	0
346	20230720	143300	80924830	9700	9700	9700	9700	0
347	20230720	143200	80924830	9700	9700	9700	9700	0
348	20230720	143100	80924830	9700	9700	9700	9700	51
349	20230720	143000	80430130	9700	9700	9700	9700	0
350	20230720	142900	80430130	9700	9700	9700	9700	0
351	20230720	142800	80430130	9700	9700	9700	9700	0
352	20230720	142700	80430130	9700	9700	9700	9700	10
353	20230720	142600	80333130	9700	9700	9700	9700	1
354	20230720	142500	80323430	9700	9700	9700	9700	0
355	20230720	142400	80323430	9700	9700	9700	9700	0
356	20230720	142300	80323430	9700	9700	9700	9700	2
357	20230720	142200	80304030	9700	9700	9700	9700	0
358	20230720	142100	80304030	9700	9700	9700	9700	81
359	20230720	142000	79518330	9700	9700	9700	9700	0
360	20230720	141900	79518330	9700	9700	9700	9700	0
361	20230720	141800	79518330	9700	9700	9700	9700	0
362	20230720	141700	79518330	9700	9700	9700	9700	21
363	20230720	141600	79314630	9700	9700	9700	9700	11
364	20230720	141500	79207930	9700	9700	9700	9700	10
365	20230720	141400	79110930	9700	9700	9700	9700	1
366	20230720	141300	79101230	9700	9700	9700	9700	12
367	20230720	141200	78984830	9690	9690	9690	9690	0
368	20230720	141100	78984830	9690	9690	9690	9690	0
369	20230720	141000	78984830	9690	9690	9690	9690	0
370	20230720	140900	78984830	9690	9690	9690	9690	0
371	20230720	140800	78984830	9690	9690	9690	9690	0
372	20230720	140700	78984830	9690	9690	9690	9690	12
373	20230720	140600	78868550	9700	9700	9700	9700	0
374	20230720	140500	78868550	9700	9700	9700	9700	0
375	20230720	140400	78868550	9700	9700	9700	9700	0
376	20230720	140300	78868550	9700	9700	9700	9700	0
377	20230720	140200	78868550	9700	9700	9700	9700	0
378	20230720	140100	78868550	9700	9700	9700	9700	0
379	20230720	140000	78868550	9700	9700	9700	9700	5
380	20230720	135900	78820050	9700	9700	9700	9700	5
381	20230720	135800	78771550	9700	9700	9700	9700	1
382	20230720	135700	78761850	9700	9700	9700	9700	5
383	20230720	135600	78713350	9700	9700	9700	9700	0
384	20230720	135500	78713350	9700	9700	9700	9700	20
385	20230720	135400	78519350	9700	9700	9700	9700	0
386	20230720	135300	78519350	9700	9700	9700	9700	0
387	20230720	135200	78519350	9700	9700	9700	9700	0
388	20230720	135100	78519350	9700	9700	9700	9700	0
389	20230720	135000	78519350	9700	9700	9700	9700	0
390	20230720	134900	78519350	9700	9710	9710	9700	67
391	20230720	134800	77868880	9710	9710	9710	9710	0
392	20230720	134700	77868880	9710	9710	9710	9710	0
393	20230720	134600	77868880	9710	9710	9710	9710	0
394	20230720	134500	77868880	9710	9710	9710	9710	0
395	20230720	134400	77868880	9710	9710	9710	9710	5
396	20230720	134300	77820330	9710	9710	9710	9710	2
397	20230720	134200	77800910	9710	9710	9710	9710	0
398	20230720	134100	77800910	9710	9710	9710	9710	50
399	20230720	134000	77315410	9710	9710	9710	9710	0
400	20230720	133900	77315410	9710	9710	9710	9710	0
401	20230720	133800	77315410	9710	9710	9710	9710	10
402	20230720	133700	77218310	9710	9710	9710	9710	1
403	20230720	133600	77208600	9710	9710	9710	9710	1
404	20230720	133500	77198890	9710	9710	9710	9710	0
405	20230720	133400	77198890	9710	9710	9710	9710	0
406	20230720	133300	77198890	9710	9710	9710	9710	0
407	20230720	133200	77198890	9710	9710	9710	9710	2
408	20230720	133100	77179470	9710	9710	9710	9710	1
409	20230720	133000	77169760	9690	9690	9690	9690	0
410	20230720	132900	77169760	9690	9690	9690	9690	0
411	20230720	132800	77169760	9690	9690	9690	9690	222
412	20230720	132700	75018580	9690	9690	9690	9690	0
413	20230720	132600	75018580	9690	9690	9690	9690	20
414	20230720	132500	74824780	9690	9690	9690	9690	0
415	20230720	132400	74824780	9690	9690	9690	9690	0
416	20230720	132300	74824780	9690	9690	9690	9690	0
417	20230720	132200	74824780	9690	9690	9690	9690	13
418	20230720	132100	74698810	9690	9690	9690	9690	11
419	20230720	132000	74592220	9690	9690	9690	9690	20
420	20230720	131900	74398420	9690	9690	9690	9690	0
421	20230720	131800	74398420	9690	9690	9690	9690	0
422	20230720	131700	74398420	9690	9690	9690	9690	14
423	20230720	131600	74262760	9690	9690	9690	9690	0
424	20230720	131500	74262760	9690	9690	9690	9690	0
425	20230720	131400	74262760	9690	9690	9690	9690	0
426	20230720	131300	74262760	9690	9690	9690	9690	0
427	20230720	131200	74262760	9690	9690	9690	9690	0
428	20230720	131100	74262760	9690	9690	9690	9690	46
429	20230720	131000	73817020	9690	9690	9690	9690	6
430	20230720	130900	73758880	9680	9680	9680	9680	184
431	20230720	130800	71977760	9690	9690	9690	9690	20
432	20230720	130700	71783960	9690	9690	9690	9690	0
433	20230720	130600	71783960	9690	9690	9690	9690	0
434	20230720	130500	71783960	9690	9690	9690	9690	27
435	20230720	130400	71522330	9690	9690	9690	9690	0
436	20230720	130300	71522330	9690	9690	9690	9690	0
437	20230720	130200	71522330	9690	9690	9690	9690	0
438	20230720	130100	71522330	9690	9700	9700	9690	493
439	20230720	130000	66744000	9710	9710	9710	9710	1
440	20230720	125900	66734290	9710	9710	9710	9710	1
441	20230720	125800	66724580	9700	9700	9700	9700	0
442	20230720	125700	66724580	9700	9700	9700	9700	124
443	20230720	125600	65521780	9700	9700	9700	9700	9
444	20230720	125500	65434480	9700	9700	9700	9700	0
445	20230720	125400	65434480	9700	9700	9700	9700	0
446	20230720	125300	65434480	9700	9700	9700	9700	0
447	20230720	125200	65434480	9700	9700	9700	9700	1
448	20230720	125100	65424780	9700	9700	9700	9700	0
449	20230720	125000	65424780	9700	9700	9700	9700	12
450	20230720	124900	65308380	9700	9700	9700	9700	9
451	20230720	124800	65221080	9690	9690	9690	9690	4
452	20230720	124700	65182320	9690	9700	9700	9690	2
453	20230720	124600	65162930	9700	9700	9700	9700	21
454	20230720	124500	64959230	9700	9700	9700	9700	0
455	20230720	124400	64959230	9700	9700	9700	9700	0
456	20230720	124300	64959230	9700	9700	9700	9700	20
457	20230720	124200	64765230	9700	9700	9700	9700	0
458	20230720	124100	64765230	9700	9700	9700	9700	0
459	20230720	124000	64765230	9700	9700	9700	9700	4
460	20230720	123900	64726430	9700	9700	9700	9700	0
461	20230720	123800	64726430	9700	9700	9700	9700	1
462	20230720	123700	64716730	9700	9700	9700	9700	105
463	20230720	123600	63698230	9700	9700	9700	9700	100
464	20230720	123500	62728230	9690	9690	9690	9690	1
465	20230720	123400	62718540	9700	9700	9700	9700	1
466	20230720	123300	62708840	9700	9700	9700	9700	0
467	20230720	123200	62708840	9700	9700	9700	9700	0
468	20230720	123100	62708840	9700	9690	9700	9690	4
469	20230720	123000	62670070	9690	9690	9690	9690	0
470	20230720	122900	62670070	9690	9690	9690	9690	0
471	20230720	122800	62670070	9690	9690	9690	9690	672
472	20230720	122700	56158390	9700	9690	9700	9690	40
473	20230720	122600	55770690	9690	9690	9690	9690	0
474	20230720	122500	55770690	9690	9690	9690	9690	0
475	20230720	122400	55770690	9690	9690	9690	9690	13
476	20230720	122300	55644720	9700	9700	9700	9700	0
477	20230720	122200	55644720	9700	9690	9700	9690	55
478	20230720	122100	55111720	9700	9700	9700	9700	4
479	20230720	122000	55072920	9700	9700	9700	9700	2
480	20230720	121900	55053520	9700	9700	9700	9700	5
481	20230720	121800	55005020	9700	9700	9700	9700	0
482	20230720	121700	55005020	9700	9700	9700	9700	0
483	20230720	121600	55005020	9700	9700	9700	9700	1
484	20230720	121500	54995320	9700	9700	9700	9700	4
485	20230720	121400	54956520	9700	9710	9710	9700	1361
486	20230720	121300	41751900	9710	9710	9710	9710	0
487	20230720	121200	41751900	9710	9710	9710	9710	0
488	20230720	121100	41751900	9710	9710	9710	9710	0
489	20230720	121000	41751900	9710	9710	9710	9710	34
490	20230720	120900	41421760	9710	9710	9710	9710	0
491	20230720	120800	41421760	9710	9710	9710	9710	0
492	20230720	120700	41421760	9710	9710	9710	9710	0
493	20230720	120600	41421760	9710	9710	9710	9710	0
494	20230720	120500	41421760	9710	9710	9710	9710	0
495	20230720	120400	41421760	9710	9710	9710	9710	0
496	20230720	120300	41421760	9710	9710	9710	9710	0
497	20230720	120200	41421760	9710	9710	9710	9710	20
498	20230720	120100	41227560	9720	9720	9720	9720	0
499	20230720	120000	41227560	9720	9720	9720	9720	10
500	20230720	115900	41130360	9720	9720	9720	9720	10
501	20230720	115800	41033160	9720	9720	9720	9720	10
502	20230720	115700	40935960	9720	9720	9720	9720	0
503	20230720	115600	40935960	9720	9720	9720	9720	0
504	20230720	115500	40935960	9720	9720	9720	9720	0
505	20230720	115400	40935960	9720	9720	9720	9720	0
506	20230720	115300	40935960	9720	9720	9720	9720	0
507	20230720	115200	40935960	9720	9710	9720	9710	91
508	20230720	115100	40052240	9710	9710	9710	9710	0
509	20230720	115000	40052240	9710	9710	9710	9710	0
510	20230720	114900	40052240	9710	9710	9710	9710	1
511	20230720	114800	40042530	9710	9710	9710	9710	0
512	20230720	114700	40042530	9710	9710	9710	9710	0
513	20230720	114600	40042530	9710	9710	9710	9710	0
514	20230720	114500	40042530	9710	9710	9710	9710	2
515	20230720	114400	40023110	9710	9710	9710	9710	0
516	20230720	114300	40023110	9710	9710	9710	9710	189
517	20230720	114200	38187920	9710	9710	9710	9710	0
518	20230720	114100	38187920	9710	9710	9710	9710	0
519	20230720	114000	38187920	9710	9710	9710	9710	3
520	20230720	113900	38158790	9720	9720	9720	9720	0
521	20230720	113800	38158790	9720	9720	9720	9720	0
522	20230720	113700	38158790	9720	9720	9720	9720	100
523	20230720	113600	37186790	9710	9710	9710	9710	0
524	20230720	113500	37186790	9710	9710	9710	9710	0
525	20230720	113400	37186790	9710	9710	9710	9710	0
526	20230720	113300	37186790	9710	9710	9710	9710	0
527	20230720	113200	37186790	9710	9710	9710	9710	4
528	20230720	113100	37147950	9710	9710	9710	9710	0
529	20230720	113000	37147950	9710	9710	9710	9710	0
530	20230720	112900	37147950	9710	9710	9710	9710	0
531	20230720	112800	37147950	9710	9710	9710	9710	0
532	20230720	112700	37147950	9710	9710	9710	9710	0
533	20230720	112600	37147950	9710	9710	9710	9710	0
534	20230720	112500	37147950	9710	9720	9720	9710	2
535	20230720	112400	37128520	9720	9720	9720	9720	60
536	20230720	112300	36545320	9720	9720	9720	9720	0
537	20230720	112200	36545320	9720	9720	9720	9720	0
538	20230720	112100	36545320	9720	9720	9720	9720	0
539	20230720	112000	36545320	9720	9700	9720	9700	124
540	20230720	111900	35342020	9690	9690	9690	9690	0
541	20230720	111800	35342020	9690	9690	9690	9690	0
542	20230720	111700	35342020	9690	9690	9690	9690	0
543	20230720	111600	35342020	9690	9690	9690	9690	0
544	20230720	111500	35342020	9690	9690	9690	9690	28
545	20230720	111400	35070700	9700	9700	9700	9700	4
546	20230720	111300	35031900	9700	9700	9700	9700	0
547	20230720	111200	35031900	9700	9700	9700	9700	1
548	20230720	111100	35022200	9700	9700	9700	9700	10
549	20230720	111000	34925200	9700	9700	9700	9700	66
550	20230720	110900	34285000	9720	9720	9720	9720	12
551	20230720	110800	34168360	9720	9720	9720	9720	13
552	20230720	110700	34042000	9720	9720	9720	9720	0
553	20230720	110600	34042000	9720	9720	9720	9720	0
554	20230720	110500	34042000	9720	9720	9720	9720	0
555	20230720	110400	34042000	9720	9720	9720	9720	0
556	20230720	110300	34042000	9720	9720	9720	9720	0
557	20230720	110200	34042000	9720	9720	9720	9720	0
558	20230720	110100	34042000	9720	9720	9720	9720	1
559	20230720	110000	34032280	9720	9720	9720	9720	1
560	20230720	105900	34022560	9710	9710	9710	9710	4
561	20230720	105800	33983720	9710	9710	9710	9710	0
562	20230720	105700	33983720	9710	9710	9710	9710	1
563	20230720	105600	33974010	9710	9710	9710	9710	0
564	20230720	105500	33974010	9710	9710	9710	9710	0
565	20230720	105400	33974010	9710	9710	9710	9710	0
566	20230720	105300	33974010	9710	9710	9710	9710	15
567	20230720	105200	33828360	9720	9720	9720	9720	0
568	20230720	105100	33828360	9720	9720	9720	9720	0
569	20230720	105000	33828360	9720	9720	9720	9720	5
570	20230720	104900	33779760	9690	9690	9690	9690	0
571	20230720	104800	33779760	9690	9690	9690	9690	0
572	20230720	104700	33779760	9690	9690	9690	9690	0
573	20230720	104600	33779760	9690	9690	9690	9690	0
574	20230720	104500	33779760	9690	9700	9700	9690	100
575	20230720	104400	32810720	9690	9690	9690	9690	0
576	20230720	104300	32810720	9690	9690	9690	9690	0
577	20230720	104200	32810720	9690	9690	9690	9690	0
578	20230720	104100	32810720	9690	9700	9700	9690	20
579	20230720	104000	32616820	9690	9690	9690	9690	0
580	20230720	103900	32616820	9690	9690	9690	9690	0
581	20230720	103800	32616820	9690	9690	9690	9690	0
582	20230720	103700	32616820	9690	9690	9690	9690	0
583	20230720	103600	32616820	9690	9690	9690	9690	0
584	20230720	103500	32616820	9690	9690	9690	9690	0
585	20230720	103400	32616820	9690	9690	9690	9690	0
586	20230720	103300	32616820	9690	9690	9690	9690	0
587	20230720	103200	32616820	9690	9690	9690	9690	0
588	20230720	103100	32616820	9690	9690	9690	9690	0
589	20230720	103000	32616820	9690	9690	9690	9690	0
590	20230720	102900	32616820	9690	9700	9700	9690	764
591	20230720	102800	25212720	9710	9710	9710	9710	100
592	20230720	102700	24241720	9700	9700	9700	9700	39
593	20230720	102600	23863420	9700	9710	9710	9700	100
594	20230720	102500	22893400	9700	9700	9700	9700	0
595	20230720	102400	22893400	9700	9700	9700	9700	0
596	20230720	102300	22893400	9700	9700	9700	9700	0
597	20230720	102200	22893400	9700	9700	9700	9700	0
598	20230720	102100	22893400	9700	9700	9700	9700	8
599	20230720	102000	22815800	9710	9710	9710	9710	0
600	20230720	101900	22815800	9710	9710	9710	9710	0
601	20230720	101800	22815800	9710	9710	9710	9710	2
602	20230720	101700	22796380	9710	9710	9710	9710	10
603	20230720	101600	22699280	9720	9720	9720	9720	0
604	20230720	101500	22699280	9720	9720	9720	9720	0
605	20230720	101400	22699280	9720	9720	9720	9720	0
606	20230720	101300	22699280	9720	9720	9720	9720	1
607	20230720	101200	22689560	9740	9740	9740	9740	103
608	20230720	101100	21686340	9700	9700	9700	9700	0
609	20230720	101000	21686340	9700	9700	9700	9700	0
610	20230720	100900	21686340	9700	9700	9700	9700	0
611	20230720	100800	21686340	9700	9700	9700	9700	15
612	20230720	100700	21540840	9700	9700	9700	9700	0
613	20230720	100600	21540840	9700	9700	9700	9700	0
614	20230720	100500	21540840	9700	9700	9700	9700	0
615	20230720	100400	21540840	9700	9700	9700	9700	0
616	20230720	100300	21540840	9700	9700	9700	9700	0
617	20230720	100200	21540840	9700	9700	9700	9700	0
618	20230720	100100	21540840	9700	9700	9700	9700	48
619	20230720	100000	21075240	9740	9740	9740	9740	1
620	20230720	095900	21065500	9710	9710	9710	9710	51
621	20230720	095800	20570290	9700	9700	9700	9700	0
622	20230720	095700	20570290	9700	9700	9700	9700	0
623	20230720	095600	20570290	9700	9710	9710	9700	23
624	20230720	095500	20347140	9730	9730	9730	9730	0
625	20230720	095400	20347140	9730	9730	9730	9730	0
626	20230720	095300	20347140	9730	9730	9730	9730	0
627	20230720	095200	20347140	9730	9730	9730	9730	0
628	20230720	095100	20347140	9730	9730	9730	9720	703
629	20230720	095000	13509780	9720	9720	9720	9720	0
630	20230720	094900	13509780	9720	9720	9720	9720	0
631	20230720	094800	13509780	9720	9720	9720	9720	0
632	20230720	094700	13509780	9720	9720	9720	9720	0
633	20230720	094600	13509780	9720	9720	9720	9720	53
634	20230720	094500	12994620	9720	9720	9720	9720	11
635	20230720	094400	12887700	9720	9720	9720	9720	301
636	20230720	094300	9961980	9730	9730	9730	9730	3
637	20230720	094200	9932790	9720	9720	9720	9720	2
638	20230720	094100	9913350	9730	9720	9730	9720	12
639	20230720	094000	9796610	9720	9730	9730	9720	54
640	20230720	093900	9271210	9720	9720	9720	9720	0
641	20230720	093800	9271210	9720	9720	9720	9720	12
642	20230720	093700	9154570	9730	9730	9730	9730	8
643	20230720	093600	9076730	9730	9730	9730	9730	0
644	20230720	093500	9076730	9730	9730	9730	9730	5
645	20230720	093400	9028080	9730	9730	9730	9730	3
646	20230720	093300	8998890	9730	9730	9730	9730	0
647	20230720	093200	8998890	9730	9730	9730	9730	1
648	20230720	093100	8989160	9730	9730	9730	9730	5
649	20230720	093000	8940510	9730	9730	9730	9730	3
650	20230720	092900	8911320	9730	9730	9730	9730	0
651	20230720	092800	8911320	9730	9730	9730	9730	0
652	20230720	092700	8911320	9730	9730	9730	9730	0
653	20230720	092600	8911320	9730	9730	9730	9730	0
654	20230720	092500	8911320	9730	9730	9730	9730	0
655	20230720	092400	8911320	9730	9730	9730	9730	0
656	20230720	092300	8911320	9730	9730	9730	9730	2
657	20230720	092200	8891860	9730	9720	9730	9720	2
658	20230720	092100	8872410	9720	9720	9720	9720	1
659	20230720	092000	8862690	9720	9720	9720	9720	5
660	20230720	091900	8814090	9690	9700	9700	9690	30
661	20230720	091800	8523360	9690	9720	9720	9690	8
662	20230720	091700	8445740	9690	9710	9710	9690	100
663	20230720	091600	7475220	9720	9720	9720	9720	16
664	20230720	091500	7319700	9730	9730	9730	9730	81
665	20230720	091400	6531570	9740	9740	9740	9740	62
666	20230720	091300	5927690	9750	9750	9750	9750	0
667	20230720	091200	5927690	9750	9750	9750	9750	1
668	20230720	091100	5917940	9750	9750	9750	9750	18
669	20230720	091000	5742440	9750	9750	9750	9750	0
670	20230720	090900	5742440	9750	9750	9750	9750	0
671	20230720	090800	5742440	9750	9750	9750	9750	3
672	20230720	090700	5713190	9750	9750	9750	9750	17
673	20230720	090600	5547440	9740	9740	9740	9740	251
674	20230720	090500	3102700	9740	9760	9760	9740	44
675	20230720	090400	2673940	9760	9760	9760	9760	0
676	20230720	090300	2673940	9760	9760	9760	9760	30
677	20230720	090200	2381140	9760	9760	9760	9760	0
678	20230720	090100	2381140	9760	9760	9760	9760	0
679	20230720	090000	2381140	9760	9760	9760	9750	244