KissMeData/439250/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	205600	60913860	9750	9750	9750	9750	38
3	20230728	205500	60913860	9750	9750	9750	9750	0
4	20230728	205400	60913860	9750	9750	9750	9750	0
5	20230728	205300	60913860	9750	9750	9750	9750	0
6	20230728	205200	60913860	9750	9750	9750	9750	0
7	20230728	205100	60913860	9750	9750	9750	9750	0
8	20230728	205000	60913860	9750	9750	9750	9750	0
9	20230728	204900	60913860	9750	9750	9750	9750	0
10	20230728	204800	60913860	9750	9750	9750	9750	0
11	20230728	204700	60913860	9750	9750	9750	9750	0
12	20230728	204600	60913860	9750	9750	9750	9750	0
13	20230728	204500	60913860	9750	9750	9750	9750	0
14	20230728	204400	60913860	9750	9750	9750	9750	0
15	20230728	204300	60913860	9750	9750	9750	9750	0
16	20230728	204200	60913860	9750	9750	9750	9750	0
17	20230728	204100	60913860	9750	9750	9750	9750	0
18	20230728	204000	60913860	9750	9750	9750	9750	0
19	20230728	203900	60913860	9750	9750	9750	9750	0
20	20230728	203800	60913860	9750	9750	9750	9750	0
21	20230728	203700	60913860	9750	9750	9750	9750	0
22	20230728	203600	60913860	9750	9750	9750	9750	0
23	20230728	203500	60913860	9750	9750	9750	9750	0
24	20230728	203400	60913860	9750	9750	9750	9750	0
25	20230728	203300	60913860	9750	9750	9750	9750	0
26	20230728	203200	60913860	9750	9750	9750	9750	0
27	20230728	203100	60913860	9750	9750	9750	9750	0
28	20230728	203000	60913860	9750	9750	9750	9750	0
29	20230728	202900	60913860	9750	9750	9750	9750	0
30	20230728	202800	60913860	9750	9750	9750	9750	0
31	20230728	202700	60913860	9750	9750	9750	9750	0
32	20230728	202600	60913860	9750	9750	9750	9750	38
33	20230728	202500	60913860	9750	9750	9750	9750	0
34	20230728	202400	60913860	9750	9750	9750	9750	0
35	20230728	202300	60913860	9750	9750	9750	9750	0
36	20230728	202200	60913860	9750	9750	9750	9750	0
37	20230728	202100	60913860	9750	9750	9750	9750	0
38	20230728	202000	60913860	9750	9750	9750	9750	0
39	20230728	201900	60913860	9750	9750	9750	9750	0
40	20230728	201800	60913860	9750	9750	9750	9750	0
41	20230728	201700	60913860	9750	9750	9750	9750	0
42	20230728	201600	60913860	9750	9750	9750	9750	0
43	20230728	201500	60913860	9750	9750	9750	9750	0
44	20230728	201400	60913860	9750	9750	9750	9750	0
45	20230728	201300	60913860	9750	9750	9750	9750	0
46	20230728	201200	60913860	9750	9750	9750	9750	0
47	20230728	201100	60913860	9750	9750	9750	9750	0
48	20230728	201000	60913860	9750	9750	9750	9750	0
49	20230728	200900	60913860	9750	9750	9750	9750	0
50	20230728	200800	60913860	9750	9750	9750	9750	0
51	20230728	200700	60913860	9750	9750	9750	9750	0
52	20230728	200600	60913860	9750	9750	9750	9750	0
53	20230728	200500	60913860	9750	9750	9750	9750	0
54	20230728	200400	60913860	9750	9750	9750	9750	0
55	20230728	200300	60913860	9750	9750	9750	9750	0
56	20230728	200200	60913860	9750	9750	9750	9750	0
57	20230728	200100	60913860	9750	9750	9750	9750	0
58	20230728	200000	60913860	9750	9750	9750	9750	0
59	20230728	195900	60913860	9750	9750	9750	9750	0
60	20230728	195800	60913860	9750	9750	9750	9750	0
61	20230728	195700	60913860	9750	9750	9750	9750	0
62	20230728	195600	60913860	9750	9750	9750	9750	38
63	20230728	195500	60913860	9750	9750	9750	9750	0
64	20230728	195400	60913860	9750	9750	9750	9750	0
65	20230728	195300	60913860	9750	9750	9750	9750	0
66	20230728	195200	60913860	9750	9750	9750	9750	0
67	20230728	195100	60913860	9750	9750	9750	9750	0
68	20230728	195000	60913860	9750	9750	9750	9750	0
69	20230728	194900	60913860	9750	9750	9750	9750	0
70	20230728	194800	60913860	9750	9750	9750	9750	0
71	20230728	194700	60913860	9750	9750	9750	9750	0
72	20230728	194600	60913860	9750	9750	9750	9750	0
73	20230728	194500	60913860	9750	9750	9750	9750	0
74	20230728	194400	60913860	9750	9750	9750	9750	0
75	20230728	194300	60913860	9750	9750	9750	9750	0
76	20230728	194200	60913860	9750	9750	9750	9750	0
77	20230728	194100	60913860	9750	9750	9750	9750	0
78	20230728	194000	60913860	9750	9750	9750	9750	0
79	20230728	193900	60913860	9750	9750	9750	9750	0
80	20230728	193800	60913860	9750	9750	9750	9750	0
81	20230728	193700	60913860	9750	9750	9750	9750	0
82	20230728	193600	60913860	9750	9750	9750	9750	0
83	20230728	193500	60913860	9750	9750	9750	9750	0
84	20230728	193400	60913860	9750	9750	9750	9750	0
85	20230728	193300	60913860	9750	9750	9750	9750	0
86	20230728	193200	60913860	9750	9750	9750	9750	0
87	20230728	193100	60913860	9750	9750	9750	9750	0
88	20230728	193000	60913860	9750	9750	9750	9750	0
89	20230728	192900	60913860	9750	9750	9750	9750	0
90	20230728	192800	60913860	9750	9750	9750	9750	0
91	20230728	192700	60913860	9750	9750	9750	9750	0
92	20230728	192600	60913860	9750	9750	9750	9750	38
93	20230728	192500	60913860	9750	9750	9750	9750	0
94	20230728	192400	60913860	9750	9750	9750	9750	0
95	20230728	192300	60913860	9750	9750	9750	9750	0
96	20230728	192200	60913860	9750	9750	9750	9750	0
97	20230728	192100	60913860	9750	9750	9750	9750	0
98	20230728	192000	60913860	9750	9750	9750	9750	0
99	20230728	191900	60913860	9750	9750	9750	9750	0
100	20230728	191800	60913860	9750	9750	9750	9750	0
101	20230728	191700	60913860	9750	9750	9750	9750	0
102	20230728	191600	60913860	9750	9750	9750	9750	0
103	20230728	191500	60913860	9750	9750	9750	9750	0
104	20230728	191400	60913860	9750	9750	9750	9750	0
105	20230728	191300	60913860	9750	9750	9750	9750	0
106	20230728	191200	60913860	9750	9750	9750	9750	0
107	20230728	191100	60913860	9750	9750	9750	9750	0
108	20230728	191000	60913860	9750	9750	9750	9750	0
109	20230728	190900	60913860	9750	9750	9750	9750	0
110	20230728	190800	60913860	9750	9750	9750	9750	0
111	20230728	190700	60913860	9750	9750	9750	9750	0
112	20230728	190600	60913860	9750	9750	9750	9750	0
113	20230728	190500	60913860	9750	9750	9750	9750	0
114	20230728	190400	60913860	9750	9750	9750	9750	0
115	20230728	190300	60913860	9750	9750	9750	9750	0
116	20230728	190200	60913860	9750	9750	9750	9750	0
117	20230728	190100	60913860	9750	9750	9750	9750	0
118	20230728	190000	60913860	9750	9750	9750	9750	0
119	20230728	185900	60913860	9750	9750	9750	9750	0
120	20230728	185800	60913860	9750	9750	9750	9750	0
121	20230728	185700	60913860	9750	9750	9750	9750	0
122	20230728	185600	60913860	9750	9750	9750	9750	38
123	20230728	185500	60913860	9750	9750	9750	9750	0
124	20230728	185400	60913860	9750	9750	9750	9750	0
125	20230728	185300	60913860	9750	9750	9750	9750	0
126	20230728	185200	60913860	9750	9750	9750	9750	0
127	20230728	185100	60913860	9750	9750	9750	9750	0
128	20230728	185000	60913860	9750	9750	9750	9750	0
129	20230728	184900	60913860	9750	9750	9750	9750	0
130	20230728	184800	60913860	9750	9750	9750	9750	0
131	20230728	184700	60913860	9750	9750	9750	9750	0
132	20230728	184600	60913860	9750	9750	9750	9750	0
133	20230728	184500	60913860	9750	9750	9750	9750	0
134	20230728	184400	60913860	9750	9750	9750	9750	0
135	20230728	184300	60913860	9750	9750	9750	9750	0
136	20230728	184200	60913860	9750	9750	9750	9750	0
137	20230728	184100	60913860	9750	9750	9750	9750	0
138	20230728	184000	60913860	9750	9750	9750	9750	0
139	20230728	183900	60913860	9750	9750	9750	9750	0
140	20230728	183800	60913860	9750	9750	9750	9750	0
141	20230728	183700	60913860	9750	9750	9750	9750	0
142	20230728	183600	60913860	9750	9750	9750	9750	0
143	20230728	183500	60913860	9750	9750	9750	9750	0
144	20230728	183400	60913860	9750	9750	9750	9750	0
145	20230728	183300	60913860	9750	9750	9750	9750	0
146	20230728	183200	60913860	9750	9750	9750	9750	0
147	20230728	183100	60913860	9750	9750	9750	9750	0
148	20230728	183000	60913860	9750	9750	9750	9750	0
149	20230728	182900	60913860	9750	9750	9750	9750	0
150	20230728	182800	60913860	9750	9750	9750	9750	0
151	20230728	182700	60913860	9750	9750	9750	9750	0
152	20230728	182600	60913860	9750	9750	9750	9750	38
153	20230728	182500	60913860	9750	9750	9750	9750	0
154	20230728	182400	60913860	9750	9750	9750	9750	0
155	20230728	182300	60913860	9750	9750	9750	9750	0
156	20230728	182200	60913860	9750	9750	9750	9750	0
157	20230728	182100	60913860	9750	9750	9750	9750	0
158	20230728	182000	60913860	9750	9750	9750	9750	0
159	20230728	181900	60913860	9750	9750	9750	9750	0
160	20230728	181800	60913860	9750	9750	9750	9750	0
161	20230728	181700	60913860	9750	9750	9750	9750	0
162	20230728	181600	60913860	9750	9750	9750	9750	0
163	20230728	181500	60913860	9750	9750	9750	9750	0
164	20230728	181400	60913860	9750	9750	9750	9750	0
165	20230728	181300	60913860	9750	9750	9750	9750	0
166	20230728	181200	60913860	9750	9750	9750	9750	0
167	20230728	181100	60913860	9750	9750	9750	9750	0
168	20230728	181000	60913860	9750	9750	9750	9750	0
169	20230728	180900	60913860	9750	9750	9750	9750	0
170	20230728	180800	60913860	9750	9750	9750	9750	0
171	20230728	180700	60913860	9750	9750	9750	9750	0
172	20230728	180600	60913860	9750	9750	9750	9750	0
173	20230728	180500	60913860	9750	9750	9750	9750	0
174	20230728	180400	60913860	9750	9750	9750	9750	0
175	20230728	180300	60913860	9750	9750	9750	9750	0
176	20230728	180200	60913860	9750	9750	9750	9750	0
177	20230728	180100	60913860	9750	9750	9750	9750	0
178	20230728	180000	60913860	9750	9750	9750	9750	0
179	20230728	175900	60913860	9750	9750	9750	9750	0
180	20230728	175800	60913860	9750	9750	9750	9750	0
181	20230728	175700	60913860	9750	9750	9750	9750	0
182	20230728	175600	60913860	9750	9750	9750	9750	38
183	20230728	175500	60913860	9750	9750	9750	9750	0
184	20230728	175400	60913860	9750	9750	9750	9750	0
185	20230728	175300	60913860	9750	9750	9750	9750	0
186	20230728	175200	60913860	9750	9750	9750	9750	0
187	20230728	175100	60913860	9750	9750	9750	9750	0
188	20230728	175000	60913860	9750	9750	9750	9750	0
189	20230728	174900	60913860	9750	9750	9750	9750	0
190	20230728	174800	60913860	9750	9750	9750	9750	0
191	20230728	174700	60913860	9750	9750	9750	9750	0
192	20230728	174600	60913860	9750	9750	9750	9750	0
193	20230728	174500	60913860	9750	9750	9750	9750	0
194	20230728	174400	60913860	9750	9750	9750	9750	0
195	20230728	174300	60913860	9750	9750	9750	9750	0
196	20230728	174200	60913860	9750	9750	9750	9750	0
197	20230728	174100	60913860	9750	9750	9750	9750	0
198	20230728	174000	60913860	9750	9750	9750	9750	0
199	20230728	173900	60913860	9750	9750	9750	9750	0
200	20230728	173800	60913860	9750	9750	9750	9750	0
201	20230728	173700	60913860	9750	9750	9750	9750	0
202	20230728	173600	60913860	9750	9750	9750	9750	0
203	20230728	173500	60913860	9750	9750	9750	9750	0
204	20230728	173400	60913860	9750	9750	9750	9750	0
205	20230728	173300	60913860	9750	9750	9750	9750	0
206	20230728	173200	60913860	9750	9750	9750	9750	0
207	20230728	173100	60913860	9750	9750	9750	9750	0
208	20230728	173000	60913860	9750	9750	9750	9750	0
209	20230728	172900	60913860	9750	9750	9750	9750	0
210	20230728	172800	60913860	9750	9750	9750	9750	0
211	20230728	172700	60913860	9750	9750	9750	9750	0
212	20230728	172600	60913860	9750	9750	9750	9750	38
213	20230728	172500	60913860	9750	9750	9750	9750	0
214	20230728	172400	60913860	9750	9750	9750	9750	0
215	20230728	172300	60913860	9750	9750	9750	9750	0
216	20230728	172200	60913860	9750	9750	9750	9750	0
217	20230728	172100	60913860	9750	9750	9750	9750	0
218	20230728	172000	60913860	9750	9750	9750	9750	0
219	20230728	171900	60913860	9750	9750	9750	9750	0
220	20230728	171800	60913860	9750	9750	9750	9750	0
221	20230728	171700	60913860	9750	9750	9750	9750	0
222	20230728	171600	60913860	9750	9750	9750	9750	0
223	20230728	171500	60913860	9750	9750	9750	9750	0
224	20230728	171400	60913860	9750	9750	9750	9750	0
225	20230728	171300	60913860	9750	9750	9750	9750	0
226	20230728	171200	60913860	9750	9750	9750	9750	0
227	20230728	171100	60913860	9750	9750	9750	9750	0
228	20230728	171000	60913860	9750	9750	9750	9750	0
229	20230728	170900	60913860	9750	9750	9750	9750	0
230	20230728	170800	60913860	9750	9750	9750	9750	0
231	20230728	170700	60913860	9750	9750	9750	9750	0
232	20230728	170600	60913860	9750	9750	9750	9750	0
233	20230728	170500	60913860	9750	9750	9750	9750	0
234	20230728	170400	60913860	9750	9750	9750	9750	0
235	20230728	170300	60913860	9750	9750	9750	9750	0
236	20230728	170200	60913860	9750	9750	9750	9750	0
237	20230728	170100	60913860	9750	9750	9750	9750	0
238	20230728	170000	60913860	9750	9750	9750	9750	0
239	20230728	165900	60913860	9750	9750	9750	9750	0
240	20230728	165800	60913860	9750	9750	9750	9750	0
241	20230728	165700	60913860	9750	9750	9750	9750	0
242	20230728	165600	60913860	9750	9750	9750	9750	38
243	20230728	165500	60913860	9750	9750	9750	9750	0
244	20230728	165400	60913860	9750	9750	9750	9750	0
245	20230728	165300	60913860	9750	9750	9750	9750	0
246	20230728	165200	60913860	9750	9750	9750	9750	0
247	20230728	165100	60913860	9750	9750	9750	9750	0
248	20230728	165000	60913860	9750	9750	9750	9750	0
249	20230728	164900	60913860	9750	9750	9750	9750	0
250	20230728	164800	60913860	9750	9750	9750	9750	0
251	20230728	164700	60913860	9750	9750	9750	9750	0
252	20230728	164600	60913860	9750	9750	9750	9750	0
253	20230728	164500	60913860	9750	9750	9750	9750	0
254	20230728	164400	60913860	9750	9750	9750	9750	0
255	20230728	164300	60913860	9750	9750	9750	9750	0
256	20230728	164200	60913860	9750	9750	9750	9750	0
257	20230728	164100	60913860	9750	9750	9750	9750	0
258	20230728	164000	60913860	9750	9750	9750	9750	0
259	20230728	163900	60913860	9750	9750	9750	9750	0
260	20230728	163800	60913860	9750	9750	9750	9750	0
261	20230728	163700	60913860	9750	9750	9750	9750	0
262	20230728	163600	60913860	9750	9750	9750	9750	0
263	20230728	163500	60913860	9750	9750	9750	9750	0
264	20230728	163400	60913860	9750	9750	9750	9750	0
265	20230728	163300	60913860	9750	9750	9750	9750	0
266	20230728	163200	60913860	9750	9750	9750	9750	0
267	20230728	163100	60913860	9750	9750	9750	9750	0
268	20230728	163000	60913860	9750	9750	9750	9750	0
269	20230728	162900	60913860	9750	9750	9750	9750	0
270	20230728	162800	60913860	9750	9750	9750	9750	0
271	20230728	162700	60913860	9750	9750	9750	9750	0
272	20230728	162600	60913860	9750	9750	9750	9750	38
273	20230728	162500	60913860	9750	9750	9750	9750	0
274	20230728	162400	60913860	9750	9750	9750	9750	0
275	20230728	162300	60913860	9750	9750	9750	9750	0
276	20230728	162200	60913860	9750	9750	9750	9750	0
277	20230728	162100	60913860	9750	9750	9750	9750	0
278	20230728	162000	60913860	9750	9750	9750	9750	0
279	20230728	161900	60913860	9750	9750	9750	9750	0
280	20230728	161800	60913860	9750	9750	9750	9750	0
281	20230728	161700	60913860	9750	9750	9750	9750	0
282	20230728	161600	60913860	9750	9750	9750	9750	0
283	20230728	161500	60913860	9750	9750	9750	9750	0
284	20230728	161400	60913860	9750	9750	9750	9750	0
285	20230728	161300	60913860	9750	9750	9750	9750	0
286	20230728	161200	60913860	9750	9750	9750	9750	0
287	20230728	161100	60913860	9750	9750	9750	9750	0
288	20230728	161000	60913860	9750	9750	9750	9750	0
289	20230728	160900	60913860	9750	9750	9750	9750	0
290	20230728	160800	60913860	9750	9750	9750	9750	0
291	20230728	160700	60913860	9750	9750	9750	9750	0
292	20230728	160600	60913860	9750	9750	9750	9750	0
293	20230728	160500	60913860	9750	9750	9750	9750	0
294	20230728	160400	60913860	9750	9750	9750	9750	0
295	20230728	160300	60913860	9750	9750	9750	9750	0
296	20230728	160200	60913860	9750	9750	9750	9750	0
297	20230728	160100	60913860	9750	9750	9750	9750	0
298	20230728	160000	60913860	9750	9750	9750	9750	0
299	20230728	155900	60913860	9750	9750	9750	9750	0
300	20230728	155800	60913860	9750	9750	9750	9750	0
301	20230728	155700	60913860	9750	9750	9750	9750	0
302	20230728	155600	60913860	9750	9750	9750	9750	38
303	20230728	155500	60913860	9750	9750	9750	9750	0
304	20230728	155400	60913860	9750	9750	9750	9750	0
305	20230728	155300	60913860	9750	9750	9750	9750	0
306	20230728	155200	60913860	9750	9750	9750	9750	0
307	20230728	155100	60913860	9750	9750	9750	9750	0
308	20230728	155000	60913860	9750	9750	9750	9750	0
309	20230728	154900	60913860	9750	9750	9750	9750	0
310	20230728	154800	60913860	9750	9750	9750	9750	0
311	20230728	154700	60913860	9750	9750	9750	9750	0
312	20230728	154600	60913860	9750	9750	9750	9750	0
313	20230728	154500	60913860	9750	9750	9750	9750	0
314	20230728	154400	60913860	9750	9750	9750	9750	0
315	20230728	154300	60913860	9750	9750	9750	9750	0
316	20230728	154200	60913860	9750	9750	9750	9750	0
317	20230728	154100	60913860	9750	9750	9750	9750	0
318	20230728	154000	60913860	9750	9750	9750	9750	0
319	20230728	153900	60913860	9750	9750	9750	9750	0
320	20230728	153800	60913860	9750	9750	9750	9750	0
321	20230728	153700	60913860	9750	9750	9750	9750	0
322	20230728	153600	60913860	9750	9750	9750	9750	0
323	20230728	153500	60913860	9750	9750	9750	9750	0
324	20230728	153400	60913860	9750	9750	9750	9750	0
325	20230728	153300	60913860	9750	9750	9750	9750	0
326	20230728	153200	60913860	9750	9750	9750	9750	0
327	20230728	153100	60913860	9750	9750	9750	9750	0
328	20230728	153000	60913860	9750	9750	9750	9750	38
329	20230728	152900	60543360	9750	9750	9750	9750	0
330	20230728	152800	60543360	9750	9750	9750	9750	0
331	20230728	152700	60543360	9750	9750	9750	9750	0
332	20230728	152600	60543360	9750	9750	9750	9750	0
333	20230728	152500	60543360	9750	9750	9750	9750	0
334	20230728	152400	60543360	9750	9750	9750	9750	0
335	20230728	152300	60543360	9750	9750	9750	9750	0
336	20230728	152200	60543360	9750	9750	9750	9750	0
337	20230728	152100	60543360	9750	9750	9750	9750	0
338	20230728	152000	60543360	9750	9750	9750	9750	0
339	20230728	151900	60543360	9750	9750	9750	9750	0
340	20230728	151800	60543360	9750	9750	9750	9750	172
341	20230728	151700	58866360	9750	9750	9750	9750	7
342	20230728	151600	58798110	9770	9770	9770	9770	0
343	20230728	151500	58798110	9770	9750	9770	9750	7
344	20230728	151400	58729840	9750	9750	9750	9750	3
345	20230728	151300	58700590	9750	9750	9750	9750	16
346	20230728	151200	58544590	9750	9750	9750	9750	0
347	20230728	151100	58544590	9750	9750	9750	9750	9
348	20230728	151000	58456840	9770	9770	9770	9770	0
349	20230728	150900	58456840	9770	9750	9770	9750	7
350	20230728	150800	58388570	9750	9750	9750	9750	0
351	20230728	150700	58388570	9750	9750	9750	9750	29
352	20230728	150600	58105820	9750	9750	9750	9750	0
353	20230728	150500	58105820	9750	9750	9750	9750	6
354	20230728	150400	58047320	9750	9750	9750	9750	3
355	20230728	150300	58018070	9750	9750	9750	9750	6
356	20230728	150200	57959570	9770	9770	9770	9770	3
357	20230728	150100	57930260	9770	9770	9770	9750	9
358	20230728	150000	57842450	9760	9760	9760	9760	5
359	20230728	145900	57793650	9760	9760	9760	9760	4
360	20230728	145800	57754610	9760	9760	9760	9760	6
361	20230728	145700	57696050	9760	9760	9760	9760	36
362	20230728	145600	57344690	9750	9750	9750	9750	9
363	20230728	145500	57256940	9760	9760	9760	9760	4
364	20230728	145400	57217900	9760	9760	9760	9760	6
365	20230728	145300	57159340	9760	9760	9760	9760	0
366	20230728	145200	57159340	9760	9760	9760	9760	10
367	20230728	145100	57061740	9790	9790	9790	9790	1
368	20230728	145000	57051950	9760	9760	9760	9760	6
369	20230728	144900	56993390	9790	9770	9790	9770	4
370	20230728	144800	56954290	9770	9790	9790	9770	36
371	20230728	144700	56601970	9790	9790	9790	9790	1
372	20230728	144600	56592180	9770	9770	9770	9770	6
373	20230728	144500	56533560	9770	9770	9770	9770	3
374	20230728	144400	56504250	9770	9770	9770	9770	6
375	20230728	144300	56445630	9770	9770	9770	9770	0
376	20230728	144200	56445630	9770	9780	9790	9770	8
377	20230728	144100	56367440	9770	9770	9770	9770	9
378	20230728	144000	56279510	9780	9780	9780	9780	1
379	20230728	143900	56269730	9770	9770	9770	9770	6
380	20230728	143800	56211110	9770	9760	9770	9760	6
381	20230728	143700	56152520	9760	9760	9760	9760	6
382	20230728	143600	56093960	9770	9770	9770	9770	1
383	20230728	143500	56084190	9760	9760	9760	9760	9
384	20230728	143400	55996350	9770	9770	9770	9770	0
385	20230728	143300	55996350	9770	9770	9770	9770	2
386	20230728	143200	55976810	9760	9760	9760	9760	2
387	20230728	143100	55957290	9760	9780	9780	9760	7
388	20230728	143000	55888950	9790	9790	9790	9790	1
389	20230728	142900	55879160	9780	9780	9780	9780	6
390	20230728	142800	55820480	9780	9780	9780	9780	0
391	20230728	142700	55820480	9780	9780	9790	9780	10
392	20230728	142600	55722670	9780	9780	9780	9780	0
393	20230728	142500	55722670	9780	9760	9780	9760	990
394	20230728	142400	46041440	9760	9760	9760	9760	0
395	20230728	142300	46041440	9760	9760	9760	9760	9
396	20230728	142200	45953600	9760	9760	9760	9760	6
397	20230728	142100	45895040	9770	9770	9770	9770	1
398	20230728	142000	45885270	9760	9760	9760	9760	9
399	20230728	141900	45797430	9760	9760	9760	9760	0
400	20230728	141800	45797430	9760	9760	9760	9760	6
401	20230728	141700	45738870	9760	9760	9760	9760	3
402	20230728	141600	45709590	9760	9760	9760	9760	9
403	20230728	141500	45621750	9770	9770	9770	9770	10
404	20230728	141400	45524050	9750	9770	9770	9750	7
405	20230728	141300	45455780	9750	9750	9750	9750	0
406	20230728	141200	45455780	9750	9750	9750	9750	9
407	20230728	141100	45368030	9750	9750	9750	9750	0
408	20230728	141000	45368030	9750	9750	9750	9750	6
409	20230728	140900	45309530	9750	9750	9750	9750	3
410	20230728	140800	45280280	9750	9750	9750	9750	6
411	20230728	140700	45221780	9750	9750	9750	9750	0
412	20230728	140600	45221780	9750	9750	9750	9750	9
413	20230728	140500	45134030	9770	9750	9770	9750	8
414	20230728	140400	45056010	9770	9770	9770	9770	0
415	20230728	140300	45056010	9770	9770	9770	9750	8
416	20230728	140200	44977970	9750	9750	9750	9750	3
417	20230728	140100	44948720	9750	9750	9750	9750	6
418	20230728	140000	44890220	9750	9750	9750	9750	460
419	20230728	135900	40405220	9750	9750	9750	9750	6
420	20230728	135800	40346720	9750	9750	9750	9750	3
421	20230728	135700	40317470	9750	9750	9750	9750	6
422	20230728	135600	40258970	9780	9780	9780	9780	1
423	20230728	135500	40249190	9750	9750	9750	9750	6
424	20230728	135400	40190690	9750	9750	9750	9750	3
425	20230728	135300	40161440	9750	9750	9750	9750	9
426	20230728	135200	40073690	9740	9740	9740	9740	0
427	20230728	135100	40073690	9740	9740	9740	9740	9
428	20230728	135000	39986030	9740	9740	9740	9740	0
429	20230728	134900	39986030	9740	9740	9740	9740	6
430	20230728	134800	39927590	9750	9750	9750	9750	3
431	20230728	134700	39898340	9750	9750	9750	9750	3
432	20230728	134600	39869090	9750	9750	9750	9750	6
433	20230728	134500	39810590	9750	9750	9750	9750	0
434	20230728	134400	39810590	9750	9750	9750	9750	10
435	20230728	134300	39713090	9750	9750	9750	9750	3
436	20230728	134200	39683840	9750	9750	9750	9750	7
437	20230728	134100	39615590	9750	9750	9750	9750	0
438	20230728	134000	39615590	9750	9750	9750	9750	9
439	20230728	133900	39527840	9750	9750	9750	9750	0
440	20230728	133800	39527840	9750	9750	9750	9750	6
441	20230728	133700	39469340	9750	9750	9750	9750	0
442	20230728	133600	39469340	9750	9750	9750	9750	9
443	20230728	133500	39381590	9750	9750	9750	9750	0
444	20230728	133400	39381590	9750	9750	9750	9750	6
445	20230728	133300	39323090	9750	9750	9750	9750	3
446	20230728	133200	39293840	9750	9750	9750	9750	6
447	20230728	133100	39235340	9750	9750	9750	9750	0
448	20230728	133000	39235340	9750	9750	9750	9750	6
449	20230728	132900	39176840	9750	9750	9750	9750	9
450	20230728	132800	39089090	9750	9750	9750	9750	0
451	20230728	132700	39089090	9750	9750	9750	9750	6
452	20230728	132600	39030590	9750	9750	9750	9750	0
453	20230728	132500	39030590	9750	9750	9750	9750	9
454	20230728	132400	38942840	9750	9750	9750	9750	0
455	20230728	132300	38942840	9750	9750	9750	9750	6
456	20230728	132200	38884340	9750	9750	9750	9750	3
457	20230728	132100	38855090	9750	9750	9750	9750	6
458	20230728	132000	38796590	9750	9750	9750	9750	0
459	20230728	131900	38796590	9750	9750	9750	9750	6
460	20230728	131800	38738090	9770	9770	9770	9770	43
461	20230728	131700	38317980	9750	9750	9750	9750	7
462	20230728	131600	38249730	9750	9750	9750	9750	0
463	20230728	131500	38249730	9750	9750	9750	9750	9
464	20230728	131400	38161980	9750	9750	9750	9750	0
465	20230728	131300	38161980	9750	9750	9750	9750	7
466	20230728	131200	38093730	9740	9740	9740	9740	6
467	20230728	131100	38035290	9740	9740	9740	9740	3
468	20230728	131000	38006070	9740	9740	9740	9740	6
469	20230728	130900	37947630	9740	9740	9740	9740	0
470	20230728	130800	37947630	9740	9740	9740	9740	6
471	20230728	130700	37889190	9740	9740	9740	9740	3
472	20230728	130600	37859970	9740	9740	9740	9740	6
473	20230728	130500	37801530	9740	9740	9740	9740	0
474	20230728	130400	37801530	9740	9740	9740	9740	8
475	20230728	130300	37723610	9740	9740	9740	9740	0
476	20230728	130200	37723610	9740	9740	9740	9740	6
477	20230728	130100	37665170	9740	9740	9740	9740	0
478	20230728	130000	37665170	9740	9740	9740	9740	9
479	20230728	125900	37577510	9740	9740	9740	9740	0
480	20230728	125800	37577510	9740	9740	9740	9740	6
481	20230728	125700	37519070	9740	9740	9740	9740	3
482	20230728	125600	37489850	9740	9740	9740	9740	6
483	20230728	125500	37431410	9740	9740	9740	9740	0
484	20230728	125400	37431410	9740	9740	9740	9740	7
485	20230728	125300	37363230	9740	9740	9740	9740	14
486	20230728	125200	37226870	9740	9740	9740	9740	0
487	20230728	125100	37226870	9740	9740	9740	9740	6
488	20230728	125000	37168430	9740	9740	9740	9740	0
489	20230728	124900	37168430	9740	9740	9740	9740	9
490	20230728	124800	37080770	9750	9750	9750	9750	0
491	20230728	124700	37080770	9750	9750	9750	9750	1
492	20230728	124600	37071020	9790	9750	9790	9750	103
493	20230728	124500	36063560	9750	9750	9750	9750	6
494	20230728	124400	36005060	9740	9740	9740	9740	0
495	20230728	124300	36005060	9740	9740	9740	9740	6
496	20230728	124200	35946620	9740	9740	9740	9740	3
497	20230728	124100	35917400	9740	9740	9740	9740	6
498	20230728	124000	35858960	9740	9740	9740	9740	0
499	20230728	123900	35858960	9740	9740	9740	9740	9
500	20230728	123800	35771300	9740	9740	9740	9740	6
501	20230728	123700	35712860	9740	9740	9740	9740	6
502	20230728	123600	35654420	9740	9740	9740	9740	6
503	20230728	123500	35595980	9740	9740	9740	9740	3
504	20230728	123400	35566760	9740	9740	9740	9740	6
505	20230728	123300	35508320	9740	9740	9740	9740	0
506	20230728	123200	35508320	9740	9740	9740	9740	6
507	20230728	123100	35449880	9740	9740	9740	9740	2
508	20230728	123000	35430400	9740	9740	9740	9740	7
509	20230728	122900	35362220	9740	9740	9740	9740	0
510	20230728	122800	35362220	9740	9740	9740	9740	9
511	20230728	122700	35274560	9740	9740	9740	9740	0
512	20230728	122600	35274560	9740	9740	9740	9740	6
513	20230728	122500	35216120	9740	9740	9740	9740	0
514	20230728	122400	35216120	9740	9740	9740	9740	9
515	20230728	122300	35128460	9740	9740	9740	9740	0
516	20230728	122200	35128460	9740	9740	9740	9740	6
517	20230728	122100	35070020	9740	9740	9740	9740	2
518	20230728	122000	35050540	9740	9740	9740	9740	6
519	20230728	121900	34992100	9740	9740	9740	9740	6
520	20230728	121800	34933660	9740	9740	9740	9740	0
521	20230728	121700	34933660	9740	9740	9740	9740	9
522	20230728	121600	34846000	9740	9740	9740	9740	3
523	20230728	121500	34816780	9740	9740	9740	9740	6
524	20230728	121400	34758340	9740	9740	9740	9740	0
525	20230728	121300	34758340	9740	9740	9740	9740	9
526	20230728	121200	34670680	9740	9740	9740	9740	0
527	20230728	121100	34670680	9740	9740	9740	9740	18
528	20230728	121000	34495360	9740	9740	9740	9740	0
529	20230728	120900	34495360	9740	9740	9740	9740	9
530	20230728	120800	34407700	9740	9740	9740	9740	0
531	20230728	120700	34407700	9740	9740	9740	9740	7
532	20230728	120600	34339520	9770	9740	9770	9740	5
533	20230728	120500	34290760	9740	9740	9740	9740	6
534	20230728	120400	34232320	9740	9740	9740	9740	0
535	20230728	120300	34232320	9740	9740	9740	9740	6
536	20230728	120200	34173880	9740	9740	9740	9740	3
537	20230728	120100	34144660	9740	9740	9740	9740	6
538	20230728	120000	34086220	9730	9730	9730	9730	6
539	20230728	115900	34027840	9730	9730	9730	9730	2
540	20230728	115800	34008380	9730	9730	9730	9730	6
541	20230728	115700	33950000	9750	9750	9750	9750	0
542	20230728	115600	33950000	9750	9730	9750	9730	53
543	20230728	115500	33433370	9730	9730	9730	9730	3
544	20230728	115400	33404180	9730	9730	9730	9730	6
545	20230728	115300	33345800	9730	9730	9730	9730	0
546	20230728	115200	33345800	9730	9730	9730	9730	9
547	20230728	115100	33258230	9730	9730	9730	9730	100
548	20230728	115000	32285230	9730	9740	9740	9730	12
549	20230728	114900	32168410	9730	9730	9730	9730	0
550	20230728	114800	32168410	9730	9730	9730	9730	9
551	20230728	114700	32080840	9730	9730	9730	9730	0
552	20230728	114600	32080840	9730	9730	9730	9730	17
553	20230728	114500	31915430	9730	9730	9730	9730	3
554	20230728	114400	31886240	9740	9740	9740	9740	1
555	20230728	114300	31876500	9730	9730	9730	9730	6
556	20230728	114200	31818120	9730	9730	9730	9730	0
557	20230728	114100	31818120	9730	9730	9730	9730	9
558	20230728	114000	31730550	9730	9730	9730	9730	0
559	20230728	113900	31730550	9730	9730	9730	9730	6
560	20230728	113800	31672170	9730	9730	9730	9730	0
561	20230728	113700	31672170	9730	9730	9730	9730	9
562	20230728	113600	31584600	9730	9730	9730	9730	0
563	20230728	113500	31584600	9730	9730	9730	9730	6
564	20230728	113400	31526220	9730	9730	9730	9730	2
565	20230728	113300	31506760	9730	9730	9730	9730	6
566	20230728	113200	31448380	9730	9730	9730	9730	0
567	20230728	113100	31448380	9730	9730	9730	9730	6
568	20230728	113000	31390000	9730	9730	9730	9730	7
569	20230728	112900	31321890	9730	9730	9730	9730	6
570	20230728	112800	31263510	9730	9730	9730	9730	0
571	20230728	112700	31263510	9730	9730	9730	9730	13
572	20230728	112600	31137020	9730	9730	9730	9730	0
573	20230728	112500	31137020	9730	9730	9730	9730	6
574	20230728	112400	31078640	9730	9730	9730	9730	9
575	20230728	112300	30991070	9740	9740	9740	9740	0
576	20230728	112200	30991070	9740	9740	9740	9740	2
577	20230728	112100	30971590	9740	9740	9740	9740	0
578	20230728	112000	30971590	9740	9740	9740	9740	54
579	20230728	111900	30445630	9740	9740	9740	9740	0
580	20230728	111800	30445630	9740	9740	9740	9740	6
581	20230728	111700	30387190	9740	9740	9740	9740	0
582	20230728	111600	30387190	9740	9740	9740	9740	9
583	20230728	111500	30299530	9740	9740	9740	9740	0
584	20230728	111400	30299530	9740	9740	9740	9740	6
585	20230728	111300	30241090	9740	9740	9740	9740	3
586	20230728	111200	30211870	9740	9740	9740	9740	6
587	20230728	111100	30153430	9740	9740	9740	9740	0
588	20230728	111000	30153430	9740	9740	9740	9740	6
589	20230728	110900	30094990	9740	9740	9740	9740	3
590	20230728	110800	30065770	9740	9740	9740	9740	6
591	20230728	110700	30007330	9740	9740	9740	9740	6
592	20230728	110600	29948890	9740	9740	9740	9740	0
593	20230728	110500	29948890	9740	9740	9740	9740	9
594	20230728	110400	29861230	9740	9740	9740	9740	0
595	20230728	110300	29861230	9740	9740	9740	9740	6
596	20230728	110200	29802790	9740	9740	9740	9740	3
597	20230728	110100	29773570	9740	9740	9740	9740	6
598	20230728	110000	29715130	9740	9740	9740	9740	0
599	20230728	105900	29715130	9740	9740	9740	9740	6
600	20230728	105800	29656690	9740	9740	9740	9740	3
601	20230728	105700	29627470	9740	9740	9740	9740	7
602	20230728	105600	29559290	9740	9740	9740	9740	0
603	20230728	105500	29559290	9740	9740	9740	9740	108
604	20230728	105400	28507370	9750	9750	9750	9750	0
605	20230728	105300	28507370	9750	9740	9750	9740	100
606	20230728	105200	27532430	9740	9740	9740	9740	0
607	20230728	105100	27532430	9740	9740	9740	9740	9
608	20230728	105000	27444770	9740	9740	9740	9740	6
609	20230728	104900	27386330	9740	9740	9740	9740	0
610	20230728	104800	27386330	9740	9740	9740	9740	9
611	20230728	104700	27298670	9740	9740	9740	9740	0
612	20230728	104600	27298670	9740	9740	9740	9740	6
613	20230728	104500	27240230	9740	9740	9740	9740	0
614	20230728	104400	27240230	9740	9740	9740	9740	9
615	20230728	104300	27152570	9740	9740	9740	9740	0
616	20230728	104200	27152570	9740	9740	9740	9740	6
617	20230728	104100	27094130	9740	9740	9740	9740	3
618	20230728	104000	27064910	9740	9740	9740	9740	6
619	20230728	103900	27006470	9740	9740	9740	9740	0
620	20230728	103800	27006470	9740	9740	9740	9740	9
621	20230728	103700	26918810	9750	9750	9750	9750	20
622	20230728	103600	26723810	9740	9740	9740	9740	6
623	20230728	103500	26665370	9740	9740	9740	9740	0
624	20230728	103400	26665370	9740	9740	9740	9740	10
625	20230728	103300	26567970	9740	9740	9740	9740	0
626	20230728	103200	26567970	9740	9740	9740	9740	6
627	20230728	103100	26509530	9740	9740	9740	9740	376
628	20230728	103000	22847290	9740	9740	9740	9740	3
629	20230728	102900	22818070	9740	9740	9740	9740	106
630	20230728	102800	21785630	9750	9750	9750	9750	341
631	20230728	102700	18460880	9750	9750	9750	9750	6
632	20230728	102600	18402380	9750	9750	9750	9750	3
633	20230728	102500	18373130	9750	9750	9750	9750	56
634	20230728	102400	17827130	9750	9750	9750	9750	0
635	20230728	102300	17827130	9750	9750	9750	9750	9
636	20230728	102200	17739380	9750	9750	9750	9750	0
637	20230728	102100	17739380	9750	9790	9790	9750	7
638	20230728	102000	17671090	9750	9750	9750	9750	0
639	20230728	101900	17671090	9750	9750	9750	9750	9
640	20230728	101800	17583340	9750	9750	9750	9750	0
641	20230728	101700	17583340	9750	9750	9750	9750	10
642	20230728	101600	17485840	9750	9750	9750	9750	3
643	20230728	101500	17456590	9750	9750	9750	9750	6
644	20230728	101400	17398090	9750	9750	9750	9750	6
645	20230728	101300	17339590	9750	9750	9750	9750	0
646	20230728	101200	17339590	9750	9750	9750	9750	9
647	20230728	101100	17251840	9750	9750	9750	9750	5
648	20230728	101000	17203090	9750	9750	9750	9750	7
649	20230728	100900	17134840	9750	9750	9750	9750	3
650	20230728	100800	17105590	9750	9750	9750	9750	6
651	20230728	100700	17047090	9750	9750	9750	9750	0
652	20230728	100600	17047090	9750	9750	9750	9750	6
653	20230728	100500	16988590	9750	9750	9750	9750	3
654	20230728	100400	16959340	9750	9750	9750	9750	6
655	20230728	100300	16900840	9750	9750	9750	9750	0
656	20230728	100200	16900840	9750	9750	9750	9750	9
657	20230728	100100	16813090	9750	9750	9750	9750	0
658	20230728	100000	16813090	9750	9750	9750	9750	6
659	20230728	095900	16754590	9750	9750	9750	9750	0
660	20230728	095800	16754590	9750	9750	9750	9750	8
661	20230728	095700	16676590	9750	9750	9750	9750	0
662	20230728	095600	16676590	9750	9750	9750	9750	6
663	20230728	095500	16618090	9800	9750	9800	9750	18
664	20230728	095400	16442050	9780	9770	9780	9770	54
665	20230728	095300	15914280	9750	9750	9750	9750	6
666	20230728	095200	15855780	9780	9780	9780	9780	181
667	20230728	095100	14085600	9780	9780	9780	9780	9
668	20230728	095000	13997580	9780	9780	9780	9780	0
669	20230728	094900	13997580	9780	9780	9780	9780	7
670	20230728	094800	13929120	9780	9780	9780	9780	3
671	20230728	094700	13899780	9790	9790	9790	9790	241
672	20230728	094600	11540390	9790	9790	9790	9790	0
673	20230728	094500	11540390	9790	9790	9790	9790	6
674	20230728	094400	11481650	9790	9800	9800	9790	11
675	20230728	094300	11373880	9750	9750	9750	9750	6
676	20230728	094200	11315380	9750	9750	9750	9750	20
677	20230728	094100	11120380	9750	9750	9750	9750	6
678	20230728	094000	11061880	9740	9740	9740	9740	3
679	20230728	093900	11032660	9740	9740	9740	9740	6
680	20230728	093800	10974220	9740	9740	9740	9740	6
681	20230728	093700	10915780	9740	9740	9740	9740	3
682	20230728	093600	10886560	9740	9740	9740	9740	6
683	20230728	093500	10828120	9800	9800	9800	9800	2
684	20230728	093400	10808520	9740	9740	9740	9740	6
685	20230728	093300	10750080	9740	9740	9740	9740	3
686	20230728	093200	10720860	9740	9740	9740	9740	6
687	20230728	093100	10662420	9740	9740	9740	9740	0
688	20230728	093000	10662420	9740	9740	9740	9740	12
689	20230728	092900	10545540	9740	9740	9740	9740	0
690	20230728	092800	10545540	9740	9740	9740	9740	6
691	20230728	092700	10487100	9740	9740	9740	9740	0
692	20230728	092600	10487100	9740	9740	9740	9740	6
693	20230728	092500	10428660	9740	9740	9740	9740	0
694	20230728	092400	10428660	9740	9740	9740	9740	6
695	20230728	092300	10370220	9740	9740	9740	9740	0
696	20230728	092200	10370220	9740	9740	9740	9740	7
697	20230728	092100	10302040	9740	9740	9740	9740	6
698	20230728	092000	10243600	9740	9740	9740	9740	50
699	20230728	091900	9756600	9740	9740	9740	9740	6
700	20230728	091800	9698160	9740	9740	9740	9740	5
701	20230728	091700	9649460	9740	9740	9740	9740	6
702	20230728	091600	9591020	9730	9730	9730	9730	0
703	20230728	091500	9591020	9730	9750	9750	9730	206
704	20230728	091400	7582640	9750	9750	9750	9750	0
705	20230728	091300	7582640	9750	9750	9750	9750	106
706	20230728	091200	6549140	9750	9750	9750	9750	0
707	20230728	091100	6549140	9750	9750	9750	9750	6
708	20230728	091000	6490640	9750	9750	9750	9750	0
709	20230728	090900	6490640	9750	9750	9750	9750	6
710	20230728	090800	6432140	9760	9760	9760	9760	453
711	20230728	090700	2010860	9760	9820	9820	9760	11
712	20230728	090600	1903200	9760	9760	9760	9760	0
713	20230728	090500	1903200	9760	9760	9760	9760	24
714	20230728	090400	1668960	9760	9760	9760	9760	32
715	20230728	090300	1356640	9760	9760	9760	9760	126
716	20230728	090200	126880	9760	9760	9760	9760	6
717	20230728	090100	68320	9760	9760	9760	9760	0
718	20230728	090000	68320	9760	9760	9760	9760	7