KissMeData/448740/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	210200	85352770	9760	9760	9760	9760	28
3	20230711	210100	85352770	9760	9760	9760	9760	0
4	20230711	210000	85352770	9760	9760	9760	9760	0
5	20230711	205900	85352770	9760	9760	9760	9760	0
6	20230711	205800	85352770	9760	9760	9760	9760	0
7	20230711	205700	85352770	9760	9760	9760	9760	0
8	20230711	205600	85352770	9760	9760	9760	9760	0
9	20230711	205500	85352770	9760	9760	9760	9760	0
10	20230711	205400	85352770	9760	9760	9760	9760	0
11	20230711	205300	85352770	9760	9760	9760	9760	0
12	20230711	205200	85352770	9760	9760	9760	9760	0
13	20230711	205100	85352770	9760	9760	9760	9760	0
14	20230711	205000	85352770	9760	9760	9760	9760	0
15	20230711	204900	85352770	9760	9760	9760	9760	0
16	20230711	204800	85352770	9760	9760	9760	9760	0
17	20230711	204700	85352770	9760	9760	9760	9760	0
18	20230711	204600	85352770	9760	9760	9760	9760	0
19	20230711	204500	85352770	9760	9760	9760	9760	0
20	20230711	204400	85352770	9760	9760	9760	9760	0
21	20230711	204300	85352770	9760	9760	9760	9760	0
22	20230711	204200	85352770	9760	9760	9760	9760	0
23	20230711	204100	85352770	9760	9760	9760	9760	0
24	20230711	204000	85352770	9760	9760	9760	9760	0
25	20230711	203900	85352770	9760	9760	9760	9760	0
26	20230711	203800	85352770	9760	9760	9760	9760	0
27	20230711	203700	85352770	9760	9760	9760	9760	0
28	20230711	203600	85352770	9760	9760	9760	9760	0
29	20230711	203500	85352770	9760	9760	9760	9760	0
30	20230711	203400	85352770	9760	9760	9760	9760	0
31	20230711	203300	85352770	9760	9760	9760	9760	0
32	20230711	203200	85352770	9760	9760	9760	9760	28
33	20230711	203100	85352770	9760	9760	9760	9760	0
34	20230711	203000	85352770	9760	9760	9760	9760	0
35	20230711	202900	85352770	9760	9760	9760	9760	0
36	20230711	202800	85352770	9760	9760	9760	9760	0
37	20230711	202700	85352770	9760	9760	9760	9760	0
38	20230711	202600	85352770	9760	9760	9760	9760	0
39	20230711	202500	85352770	9760	9760	9760	9760	0
40	20230711	202400	85352770	9760	9760	9760	9760	0
41	20230711	202300	85352770	9760	9760	9760	9760	0
42	20230711	202200	85352770	9760	9760	9760	9760	0
43	20230711	202100	85352770	9760	9760	9760	9760	0
44	20230711	202000	85352770	9760	9760	9760	9760	0
45	20230711	201900	85352770	9760	9760	9760	9760	0
46	20230711	201800	85352770	9760	9760	9760	9760	0
47	20230711	201700	85352770	9760	9760	9760	9760	0
48	20230711	201600	85352770	9760	9760	9760	9760	0
49	20230711	201500	85352770	9760	9760	9760	9760	0
50	20230711	201400	85352770	9760	9760	9760	9760	0
51	20230711	201300	85352770	9760	9760	9760	9760	0
52	20230711	201200	85352770	9760	9760	9760	9760	0
53	20230711	201100	85352770	9760	9760	9760	9760	0
54	20230711	201000	85352770	9760	9760	9760	9760	0
55	20230711	200900	85352770	9760	9760	9760	9760	0
56	20230711	200800	85352770	9760	9760	9760	9760	0
57	20230711	200700	85352770	9760	9760	9760	9760	0
58	20230711	200600	85352770	9760	9760	9760	9760	0
59	20230711	200500	85352770	9760	9760	9760	9760	0
60	20230711	200400	85352770	9760	9760	9760	9760	0
61	20230711	200300	85352770	9760	9760	9760	9760	0
62	20230711	200200	85352770	9760	9760	9760	9760	28
63	20230711	200100	85352770	9760	9760	9760	9760	0
64	20230711	200000	85352770	9760	9760	9760	9760	0
65	20230711	195900	85352770	9760	9760	9760	9760	0
66	20230711	195800	85352770	9760	9760	9760	9760	0
67	20230711	195700	85352770	9760	9760	9760	9760	0
68	20230711	195600	85352770	9760	9760	9760	9760	0
69	20230711	195500	85352770	9760	9760	9760	9760	0
70	20230711	195400	85352770	9760	9760	9760	9760	0
71	20230711	195300	85352770	9760	9760	9760	9760	0
72	20230711	195200	85352770	9760	9760	9760	9760	0
73	20230711	195100	85352770	9760	9760	9760	9760	0
74	20230711	195000	85352770	9760	9760	9760	9760	0
75	20230711	194900	85352770	9760	9760	9760	9760	0
76	20230711	194800	85352770	9760	9760	9760	9760	0
77	20230711	194700	85352770	9760	9760	9760	9760	0
78	20230711	194600	85352770	9760	9760	9760	9760	0
79	20230711	194500	85352770	9760	9760	9760	9760	0
80	20230711	194400	85352770	9760	9760	9760	9760	0
81	20230711	194300	85352770	9760	9760	9760	9760	0
82	20230711	194200	85352770	9760	9760	9760	9760	0
83	20230711	194100	85352770	9760	9760	9760	9760	0
84	20230711	194000	85352770	9760	9760	9760	9760	0
85	20230711	193900	85352770	9760	9760	9760	9760	0
86	20230711	193800	85352770	9760	9760	9760	9760	0
87	20230711	193700	85352770	9760	9760	9760	9760	0
88	20230711	193600	85352770	9760	9760	9760	9760	0
89	20230711	193500	85352770	9760	9760	9760	9760	0
90	20230711	193400	85352770	9760	9760	9760	9760	0
91	20230711	193300	85352770	9760	9760	9760	9760	0
92	20230711	193200	85352770	9760	9760	9760	9760	28
93	20230711	193100	85352770	9760	9760	9760	9760	0
94	20230711	193000	85352770	9760	9760	9760	9760	0
95	20230711	192900	85352770	9760	9760	9760	9760	0
96	20230711	192800	85352770	9760	9760	9760	9760	0
97	20230711	192700	85352770	9760	9760	9760	9760	0
98	20230711	192600	85352770	9760	9760	9760	9760	0
99	20230711	192500	85352770	9760	9760	9760	9760	0
100	20230711	192400	85352770	9760	9760	9760	9760	0
101	20230711	192300	85352770	9760	9760	9760	9760	0
102	20230711	192200	85352770	9760	9760	9760	9760	0
103	20230711	192100	85352770	9760	9760	9760	9760	0
104	20230711	192000	85352770	9760	9760	9760	9760	0
105	20230711	191900	85352770	9760	9760	9760	9760	0
106	20230711	191800	85352770	9760	9760	9760	9760	0
107	20230711	191700	85352770	9760	9760	9760	9760	0
108	20230711	191600	85352770	9760	9760	9760	9760	0
109	20230711	191500	85352770	9760	9760	9760	9760	0
110	20230711	191400	85352770	9760	9760	9760	9760	0
111	20230711	191300	85352770	9760	9760	9760	9760	0
112	20230711	191200	85352770	9760	9760	9760	9760	0
113	20230711	191100	85352770	9760	9760	9760	9760	0
114	20230711	191000	85352770	9760	9760	9760	9760	0
115	20230711	190900	85352770	9760	9760	9760	9760	0
116	20230711	190800	85352770	9760	9760	9760	9760	0
117	20230711	190700	85352770	9760	9760	9760	9760	0
118	20230711	190600	85352770	9760	9760	9760	9760	0
119	20230711	190500	85352770	9760	9760	9760	9760	0
120	20230711	190400	85352770	9760	9760	9760	9760	0
121	20230711	190300	85352770	9760	9760	9760	9760	0
122	20230711	190200	85352770	9760	9760	9760	9760	28
123	20230711	190100	85352770	9760	9760	9760	9760	0
124	20230711	190000	85352770	9760	9760	9760	9760	0
125	20230711	185900	85352770	9760	9760	9760	9760	0
126	20230711	185800	85352770	9760	9760	9760	9760	0
127	20230711	185700	85352770	9760	9760	9760	9760	0
128	20230711	185600	85352770	9760	9760	9760	9760	0
129	20230711	185500	85352770	9760	9760	9760	9760	0
130	20230711	185400	85352770	9760	9760	9760	9760	0
131	20230711	185300	85352770	9760	9760	9760	9760	0
132	20230711	185200	85352770	9760	9760	9760	9760	0
133	20230711	185100	85352770	9760	9760	9760	9760	0
134	20230711	185000	85352770	9760	9760	9760	9760	0
135	20230711	184900	85352770	9760	9760	9760	9760	0
136	20230711	184800	85352770	9760	9760	9760	9760	0
137	20230711	184700	85352770	9760	9760	9760	9760	0
138	20230711	184600	85352770	9760	9760	9760	9760	0
139	20230711	184500	85352770	9760	9760	9760	9760	0
140	20230711	184400	85352770	9760	9760	9760	9760	0
141	20230711	184300	85352770	9760	9760	9760	9760	0
142	20230711	184200	85352770	9760	9760	9760	9760	0
143	20230711	184100	85352770	9760	9760	9760	9760	0
144	20230711	184000	85352770	9760	9760	9760	9760	0
145	20230711	183900	85352770	9760	9760	9760	9760	0
146	20230711	183800	85352770	9760	9760	9760	9760	0
147	20230711	183700	85352770	9760	9760	9760	9760	0
148	20230711	183600	85352770	9760	9760	9760	9760	0
149	20230711	183500	85352770	9760	9760	9760	9760	0
150	20230711	183400	85352770	9760	9760	9760	9760	0
151	20230711	183300	85352770	9760	9760	9760	9760	0
152	20230711	183200	85352770	9760	9760	9760	9760	28
153	20230711	183100	85352770	9760	9760	9760	9760	0
154	20230711	183000	85352770	9760	9760	9760	9760	0
155	20230711	182900	85352770	9760	9760	9760	9760	0
156	20230711	182800	85352770	9760	9760	9760	9760	0
157	20230711	182700	85352770	9760	9760	9760	9760	0
158	20230711	182600	85352770	9760	9760	9760	9760	0
159	20230711	182500	85352770	9760	9760	9760	9760	0
160	20230711	182400	85352770	9760	9760	9760	9760	0
161	20230711	182300	85352770	9760	9760	9760	9760	0
162	20230711	182200	85352770	9760	9760	9760	9760	0
163	20230711	182100	85352770	9760	9760	9760	9760	0
164	20230711	182000	85352770	9760	9760	9760	9760	0
165	20230711	181900	85352770	9760	9760	9760	9760	0
166	20230711	181800	85352770	9760	9760	9760	9760	0
167	20230711	181700	85352770	9760	9760	9760	9760	0
168	20230711	181600	85352770	9760	9760	9760	9760	0
169	20230711	181500	85352770	9760	9760	9760	9760	0
170	20230711	181400	85352770	9760	9760	9760	9760	0
171	20230711	181300	85352770	9760	9760	9760	9760	0
172	20230711	181200	85352770	9760	9760	9760	9760	0
173	20230711	181100	85352770	9760	9760	9760	9760	0
174	20230711	181000	85352770	9760	9760	9760	9760	0
175	20230711	180900	85352770	9760	9760	9760	9760	0
176	20230711	180800	85352770	9760	9760	9760	9760	0
177	20230711	180700	85352770	9760	9760	9760	9760	0
178	20230711	180600	85352770	9760	9760	9760	9760	0
179	20230711	180500	85352770	9760	9760	9760	9760	0
180	20230711	180400	85352770	9760	9760	9760	9760	0
181	20230711	180300	85352770	9760	9760	9760	9760	0
182	20230711	180200	85352770	9760	9760	9760	9760	28
183	20230711	180100	85352770	9760	9760	9760	9760	0
184	20230711	180000	85352770	9760	9760	9760	9760	0
185	20230711	175900	85352770	9760	9760	9760	9760	0
186	20230711	175800	85352770	9760	9760	9760	9760	0
187	20230711	175700	85352770	9760	9760	9760	9760	0
188	20230711	175600	85352770	9760	9760	9760	9760	0
189	20230711	175500	85352770	9760	9760	9760	9760	0
190	20230711	175400	85352770	9760	9760	9760	9760	0
191	20230711	175300	85352770	9760	9760	9760	9760	0
192	20230711	175200	85352770	9760	9760	9760	9760	0
193	20230711	175100	85352770	9760	9760	9760	9760	0
194	20230711	175000	85352770	9760	9760	9760	9760	0
195	20230711	174900	85352770	9760	9760	9760	9760	0
196	20230711	174800	85352770	9760	9760	9760	9760	0
197	20230711	174700	85352770	9760	9760	9760	9760	0
198	20230711	174600	85352770	9760	9760	9760	9760	0
199	20230711	174500	85352770	9760	9760	9760	9760	0
200	20230711	174400	85352770	9760	9760	9760	9760	0
201	20230711	174300	85352770	9760	9760	9760	9760	0
202	20230711	174200	85352770	9760	9760	9760	9760	0
203	20230711	174100	85352770	9760	9760	9760	9760	0
204	20230711	174000	85352770	9760	9760	9760	9760	0
205	20230711	173900	85352770	9760	9760	9760	9760	0
206	20230711	173800	85352770	9760	9760	9760	9760	0
207	20230711	173700	85352770	9760	9760	9760	9760	0
208	20230711	173600	85352770	9760	9760	9760	9760	0
209	20230711	173500	85352770	9760	9760	9760	9760	0
210	20230711	173400	85352770	9760	9760	9760	9760	0
211	20230711	173300	85352770	9760	9760	9760	9760	0
212	20230711	173200	85352770	9760	9760	9760	9760	28
213	20230711	173100	85352770	9760	9760	9760	9760	0
214	20230711	173000	85352770	9760	9760	9760	9760	0
215	20230711	172900	85352770	9760	9760	9760	9760	0
216	20230711	172800	85352770	9760	9760	9760	9760	0
217	20230711	172700	85352770	9760	9760	9760	9760	0
218	20230711	172600	85352770	9760	9760	9760	9760	0
219	20230711	172500	85352770	9760	9760	9760	9760	0
220	20230711	172400	85352770	9760	9760	9760	9760	0
221	20230711	172300	85352770	9760	9760	9760	9760	0
222	20230711	172200	85352770	9760	9760	9760	9760	0
223	20230711	172100	85352770	9760	9760	9760	9760	0
224	20230711	172000	85352770	9760	9760	9760	9760	0
225	20230711	171900	85352770	9760	9760	9760	9760	0
226	20230711	171800	85352770	9760	9760	9760	9760	0
227	20230711	171700	85352770	9760	9760	9760	9760	0
228	20230711	171600	85352770	9760	9760	9760	9760	0
229	20230711	171500	85352770	9760	9760	9760	9760	0
230	20230711	171400	85352770	9760	9760	9760	9760	0
231	20230711	171300	85352770	9760	9760	9760	9760	0
232	20230711	171200	85352770	9760	9760	9760	9760	0
233	20230711	171100	85352770	9760	9760	9760	9760	0
234	20230711	171000	85352770	9760	9760	9760	9760	0
235	20230711	170900	85352770	9760	9760	9760	9760	0
236	20230711	170800	85352770	9760	9760	9760	9760	0
237	20230711	170700	85352770	9760	9760	9760	9760	0
238	20230711	170600	85352770	9760	9760	9760	9760	0
239	20230711	170500	85352770	9760	9760	9760	9760	0
240	20230711	170400	85352770	9760	9760	9760	9760	0
241	20230711	170300	85352770	9760	9760	9760	9760	0
242	20230711	170200	85352770	9760	9760	9760	9760	28
243	20230711	170100	85352770	9760	9760	9760	9760	0
244	20230711	170000	85352770	9760	9760	9760	9760	0
245	20230711	165900	85352770	9760	9760	9760	9760	0
246	20230711	165800	85352770	9760	9760	9760	9760	0
247	20230711	165700	85352770	9760	9760	9760	9760	0
248	20230711	165600	85352770	9760	9760	9760	9760	0
249	20230711	165500	85352770	9760	9760	9760	9760	0
250	20230711	165400	85352770	9760	9760	9760	9760	0
251	20230711	165300	85352770	9760	9760	9760	9760	0
252	20230711	165200	85352770	9760	9760	9760	9760	0
253	20230711	165100	85352770	9760	9760	9760	9760	0
254	20230711	165000	85352770	9760	9760	9760	9760	0
255	20230711	164900	85352770	9760	9760	9760	9760	0
256	20230711	164800	85352770	9760	9760	9760	9760	0
257	20230711	164700	85352770	9760	9760	9760	9760	0
258	20230711	164600	85352770	9760	9760	9760	9760	0
259	20230711	164500	85352770	9760	9760	9760	9760	0
260	20230711	164400	85352770	9760	9760	9760	9760	0
261	20230711	164300	85352770	9760	9760	9760	9760	0
262	20230711	164200	85352770	9760	9760	9760	9760	0
263	20230711	164100	85352770	9760	9760	9760	9760	0
264	20230711	164000	85352770	9760	9760	9760	9760	0
265	20230711	163900	85352770	9760	9760	9760	9760	0
266	20230711	163800	85352770	9760	9760	9760	9760	0
267	20230711	163700	85352770	9760	9760	9760	9760	0
268	20230711	163600	85352770	9760	9760	9760	9760	0
269	20230711	163500	85352770	9760	9760	9760	9760	0
270	20230711	163400	85352770	9760	9760	9760	9760	0
271	20230711	163300	85352770	9760	9760	9760	9760	0
272	20230711	163200	85352770	9760	9760	9760	9760	28
273	20230711	163100	85352770	9760	9760	9760	9760	0
274	20230711	163000	85352770	9760	9760	9760	9760	0
275	20230711	162900	85352770	9760	9760	9760	9760	0
276	20230711	162800	85352770	9760	9760	9760	9760	0
277	20230711	162700	85352770	9760	9760	9760	9760	0
278	20230711	162600	85352770	9760	9760	9760	9760	0
279	20230711	162500	85352770	9760	9760	9760	9760	0
280	20230711	162400	85352770	9760	9760	9760	9760	0
281	20230711	162300	85352770	9760	9760	9760	9760	0
282	20230711	162200	85352770	9760	9760	9760	9760	0
283	20230711	162100	85352770	9760	9760	9760	9760	0
284	20230711	162000	85352770	9760	9760	9760	9760	0
285	20230711	161900	85352770	9760	9760	9760	9760	0
286	20230711	161800	85352770	9760	9760	9760	9760	0
287	20230711	161700	85352770	9760	9760	9760	9760	0
288	20230711	161600	85352770	9760	9760	9760	9760	0
289	20230711	161500	85352770	9760	9760	9760	9760	0
290	20230711	161400	85352770	9760	9760	9760	9760	0
291	20230711	161300	85352770	9760	9760	9760	9760	0
292	20230711	161200	85352770	9760	9760	9760	9760	0
293	20230711	161100	85352770	9760	9760	9760	9760	0
294	20230711	161000	85352770	9760	9760	9760	9760	0
295	20230711	160900	85352770	9760	9760	9760	9760	0
296	20230711	160800	85352770	9760	9760	9760	9760	0
297	20230711	160700	85352770	9760	9760	9760	9760	0
298	20230711	160600	85352770	9760	9760	9760	9760	0
299	20230711	160500	85352770	9760	9760	9760	9760	0
300	20230711	160400	85352770	9760	9760	9760	9760	0
301	20230711	160300	85352770	9760	9760	9760	9760	0
302	20230711	160200	85352770	9760	9760	9760	9760	28
303	20230711	160100	85352770	9760	9760	9760	9760	0
304	20230711	160000	85352770	9760	9760	9760	9760	0
305	20230711	155900	85352770	9760	9760	9760	9760	0
306	20230711	155800	85352770	9760	9760	9760	9760	0
307	20230711	155700	85352770	9760	9760	9760	9760	0
308	20230711	155600	85352770	9760	9760	9760	9760	0
309	20230711	155500	85352770	9760	9760	9760	9760	0
310	20230711	155400	85352770	9760	9760	9760	9760	0
311	20230711	155300	85352770	9760	9760	9760	9760	0
312	20230711	155200	85352770	9760	9760	9760	9760	0
313	20230711	155100	85352770	9760	9760	9760	9760	0
314	20230711	155000	85352770	9760	9760	9760	9760	0
315	20230711	154900	85352770	9760	9760	9760	9760	0
316	20230711	154800	85352770	9760	9760	9760	9760	0
317	20230711	154700	85352770	9760	9760	9760	9760	0
318	20230711	154600	85352770	9760	9760	9760	9760	0
319	20230711	154500	85352770	9760	9760	9760	9760	0
320	20230711	154400	85352770	9760	9760	9760	9760	0
321	20230711	154300	85352770	9760	9760	9760	9760	0
322	20230711	154200	85352770	9760	9760	9760	9760	0
323	20230711	154100	85352770	9760	9760	9760	9760	0
324	20230711	154000	85352770	9760	9760	9760	9760	0
325	20230711	153900	85352770	9760	9760	9760	9760	0
326	20230711	153800	85352770	9760	9760	9760	9760	0
327	20230711	153700	85352770	9760	9760	9760	9760	0
328	20230711	153600	85352770	9760	9760	9760	9760	0
329	20230711	153500	85352770	9760	9760	9760	9760	0
330	20230711	153400	85352770	9760	9760	9760	9760	0
331	20230711	153300	85352770	9760	9760	9760	9760	0
332	20230711	153200	85352770	9760	9760	9760	9760	28
333	20230711	153100	85352770	9760	9760	9760	9760	0
334	20230711	153000	85352770	9760	9760	9760	9760	28
335	20230711	152900	85079490	9760	9760	9760	9760	0
336	20230711	152800	85079490	9760	9760	9760	9760	0
337	20230711	152700	85079490	9760	9760	9760	9760	0
338	20230711	152600	85079490	9760	9760	9760	9760	0
339	20230711	152500	85079490	9760	9760	9760	9760	0
340	20230711	152400	85079490	9760	9760	9760	9760	0
341	20230711	152300	85079490	9760	9760	9760	9760	0
342	20230711	152200	85079490	9760	9760	9760	9760	0
343	20230711	152100	85079490	9760	9760	9760	9760	0
344	20230711	152000	85079490	9760	9760	9760	9760	0
345	20230711	151900	85079490	9760	9760	9760	9760	0
346	20230711	151800	85079490	9760	9760	9760	9760	3
347	20230711	151700	85050210	9760	9760	9760	9760	29
348	20230711	151600	84767170	9760	9760	9760	9760	3
349	20230711	151500	84737890	9760	9760	9760	9760	6
350	20230711	151400	84679330	9760	9760	9760	9760	3
351	20230711	151300	84650050	9760	9760	9760	9760	15
352	20230711	151200	84503650	9760	9760	9760	9760	6
353	20230711	151100	84445090	9760	9770	9770	9760	6
354	20230711	151000	84386500	9760	9760	9760	9760	3
355	20230711	150900	84357220	9760	9760	9760	9760	22
356	20230711	150800	84142500	9760	9760	9760	9760	0
357	20230711	150700	84142500	9760	9760	9760	9760	23
358	20230711	150600	83918020	9760	9760	9760	9760	0
359	20230711	150500	83918020	9760	9760	9760	9760	8
360	20230711	150400	83839940	9760	9760	9760	9760	7
361	20230711	150300	83771620	9760	9760	9760	9760	9
362	20230711	150200	83683780	9760	9760	9760	9760	22
363	20230711	150100	83469060	9760	9760	9760	9760	10
364	20230711	150000	83371460	9760	9760	9760	9760	7
365	20230711	145900	83303140	9760	9760	9760	9760	4
366	20230711	145800	83264100	9760	9760	9760	9760	107
367	20230711	145700	82219780	9760	9760	9760	9760	200
368	20230711	145600	80267780	9760	9760	9760	9760	0
369	20230711	145500	80267780	9760	9760	9760	9760	19
370	20230711	145400	80082340	9760	9760	9760	9760	73
371	20230711	145300	79369860	9760	9760	9760	9760	0
372	20230711	145200	79369860	9760	9760	9760	9760	0
373	20230711	145100	79369860	9760	9760	9760	9760	3
374	20230711	145000	79340580	9760	9760	9760	9760	319
375	20230711	144900	76227140	9760	9760	9760	9760	0
376	20230711	144800	76227140	9760	9760	9760	9760	18
377	20230711	144700	76051460	9760	9760	9760	9760	0
378	20230711	144600	76051460	9760	9760	9760	9760	8
379	20230711	144500	75973380	9760	9760	9760	9760	0
380	20230711	144400	75973380	9760	9760	9760	9760	0
381	20230711	144300	75973380	9760	9760	9760	9760	7
382	20230711	144200	75905060	9760	9760	9760	9760	4
383	20230711	144100	75866020	9760	9770	9770	9760	16
384	20230711	144000	75709850	9760	9760	9760	9760	0
385	20230711	143900	75709850	9760	9760	9760	9760	7
386	20230711	143800	75641530	9760	9760	9760	9760	12
387	20230711	143700	75524410	9760	9760	9760	9760	0
388	20230711	143600	75524410	9760	9760	9760	9760	0
389	20230711	143500	75524410	9760	9760	9760	9760	12
390	20230711	143400	75407290	9760	9760	9760	9760	14
391	20230711	143300	75270650	9760	9760	9760	9760	3
392	20230711	143200	75241370	9760	9760	9760	9760	4
393	20230711	143100	75202330	9760	9760	9760	9760	7
394	20230711	143000	75134010	9760	9760	9760	9760	0
395	20230711	142900	75134010	9760	9760	9760	9760	0
396	20230711	142800	75134010	9760	9760	9760	9760	8
397	20230711	142700	75055930	9760	9760	9760	9760	19
398	20230711	142600	74870490	9760	9760	9760	9760	0
399	20230711	142500	74870490	9760	9760	9760	9760	0
400	20230711	142400	74870490	9760	9760	9760	9760	8
401	20230711	142300	74792410	9750	9750	9750	9750	0
402	20230711	142200	74792410	9750	9750	9750	9750	0
403	20230711	142100	74792410	9750	9750	9750	9750	0
404	20230711	142000	74792410	9750	9750	9750	9750	26
405	20230711	141900	74538910	9760	9760	9760	9760	0
406	20230711	141800	74538910	9760	9760	9760	9760	400
407	20230711	141700	70634910	9750	9750	9750	9750	0
408	20230711	141600	70634910	9750	9750	9750	9750	10
409	20230711	141500	70537410	9750	9750	9750	9750	0
410	20230711	141400	70537410	9750	9750	9750	9750	2
411	20230711	141300	70517910	9750	9750	9750	9750	24
412	20230711	141200	70283910	9750	9750	9750	9750	17
413	20230711	141100	70118160	9750	9750	9750	9750	6
414	20230711	141000	70059660	9760	9760	9760	9760	0
415	20230711	140900	70059660	9760	9760	9760	9760	314
416	20230711	140800	66995020	9760	9760	9760	9760	10
417	20230711	140700	66897420	9760	9760	9760	9760	11
418	20230711	140600	66790060	9760	9760	9760	9760	17
419	20230711	140500	66624140	9760	9760	9760	9760	7
420	20230711	140400	66555820	9760	9760	9760	9760	0
421	20230711	140300	66555820	9760	9760	9760	9760	0
422	20230711	140200	66555820	9760	9760	9760	9760	0
423	20230711	140100	66555820	9760	9760	9760	9760	9
424	20230711	140000	66467980	9760	9760	9760	9760	0
425	20230711	135900	66467980	9760	9760	9760	9760	21
426	20230711	135800	66263020	9760	9760	9760	9760	11
427	20230711	135700	66155660	9760	9760	9760	9760	3
428	20230711	135600	66126380	9760	9760	9760	9760	0
429	20230711	135500	66126380	9760	9760	9760	9760	7
430	20230711	135400	66058060	9760	9760	9760	9760	7
431	20230711	135300	65989740	9760	9760	9760	9760	16
432	20230711	135200	65833580	9760	9760	9760	9760	32
433	20230711	135100	65521260	9760	9760	9760	9760	0
434	20230711	135000	65521260	9760	9760	9760	9760	7
435	20230711	134900	65452940	9760	9760	9760	9760	3
436	20230711	134800	65423660	9760	9760	9760	9760	4
437	20230711	134700	65384620	9760	9760	9760	9760	0
438	20230711	134600	65384620	9760	9760	9760	9760	15
439	20230711	134500	65238220	9760	9760	9760	9760	601
440	20230711	134400	59372460	9760	9760	9760	9760	0
441	20230711	134300	59372460	9760	9760	9760	9760	77
442	20230711	134200	58620940	9760	9760	9760	9760	9
443	20230711	134100	58533100	9760	9760	9760	9760	29
444	20230711	134000	58250060	9760	9760	9760	9760	0
445	20230711	133900	58250060	9760	9760	9760	9760	6
446	20230711	133800	58191500	9760	9760	9760	9760	19
447	20230711	133700	58006060	9760	9760	9760	9760	0
448	20230711	133600	58006060	9760	9760	9760	9760	0
449	20230711	133500	58006060	9760	9760	9760	9760	8
450	20230711	133400	57927980	9760	9760	9760	9760	0
451	20230711	133300	57927980	9760	9760	9760	9760	0
452	20230711	133200	57927980	9760	9760	9760	9760	0
453	20230711	133100	57927980	9760	9760	9760	9760	20
454	20230711	133000	57732780	9760	9760	9760	9760	4
455	20230711	132900	57693740	9760	9760	9760	9760	1
456	20230711	132800	57683980	9760	9760	9760	9760	0
457	20230711	132700	57683980	9760	9760	9760	9760	7
458	20230711	132600	57615660	9760	9760	9760	9760	0
459	20230711	132500	57615660	9760	9760	9760	9760	0
460	20230711	132400	57615660	9760	9760	9760	9760	25
461	20230711	132300	57371660	9760	9760	9760	9760	36
462	20230711	132200	57020300	9760	9760	9760	9760	3
463	20230711	132100	56991020	9760	9760	9760	9760	0
464	20230711	132000	56991020	9760	9760	9760	9760	7
465	20230711	131900	56922700	9760	9760	9760	9760	0
466	20230711	131800	56922700	9760	9750	9760	9750	8
467	20230711	131700	56844650	9750	9750	9750	9750	20
468	20230711	131600	56649650	9750	9750	9750	9750	17
469	20230711	131500	56483900	9750	9750	9750	9750	4
470	20230711	131400	56444900	9750	9750	9750	9750	0
471	20230711	131300	56444900	9750	9750	9750	9750	0
472	20230711	131200	56444900	9750	9750	9750	9750	8
473	20230711	131100	56366900	9760	9760	9760	9760	1
474	20230711	131000	56357140	9750	9750	9750	9750	15
475	20230711	130900	56210890	9750	9760	9760	9750	14
476	20230711	130800	56074360	9750	9750	9750	9750	0
477	20230711	130700	56074360	9750	9750	9750	9750	0
478	20230711	130600	56074360	9750	9750	9750	9750	0
479	20230711	130500	56074360	9750	9750	9750	9750	95
480	20230711	130400	55148110	9750	9750	9750	9750	0
481	20230711	130300	55148110	9750	9750	9750	9750	18
482	20230711	130200	54972610	9750	9750	9750	9750	3
483	20230711	130100	54943360	9770	9770	9770	9750	9
484	20230711	130000	54855510	9760	9760	9760	9760	3
485	20230711	125900	54826230	9760	9760	9760	9760	0
486	20230711	125800	54826230	9760	9760	9760	9760	0
487	20230711	125700	54826230	9760	9760	9760	9760	8
488	20230711	125600	54748150	9760	9760	9760	9760	23
489	20230711	125500	54523670	9760	9760	9760	9760	0
490	20230711	125400	54523670	9760	9760	9760	9760	12
491	20230711	125300	54406550	9760	9760	9760	9760	8
492	20230711	125200	54328470	9760	9760	9760	9760	2
493	20230711	125100	54308950	9760	9760	9760	9760	36
494	20230711	125000	53957590	9760	9760	9760	9760	18
495	20230711	124900	53781910	9760	9760	9760	9760	2
496	20230711	124800	53762390	9760	9760	9760	9760	20
497	20230711	124700	53567190	9760	9760	9760	9760	6
498	20230711	124600	53508630	9760	9760	9760	9760	12
499	20230711	124500	53391510	9760	9760	9760	9760	5
500	20230711	124400	53342710	9760	9760	9760	9760	9
501	20230711	124300	53254870	9760	9760	9760	9760	0
502	20230711	124200	53254870	9760	9760	9760	9760	10
503	20230711	124100	53157270	9760	9760	9760	9760	13
504	20230711	124000	53030390	9760	9760	9760	9760	0
505	20230711	123900	53030390	9760	9760	9760	9760	11
506	20230711	123800	52923030	9760	9760	9760	9760	2
507	20230711	123700	52903510	9760	9760	9760	9760	2
508	20230711	123600	52883990	9760	9760	9760	9760	17
509	20230711	123500	52718070	9760	9760	9760	9760	13
510	20230711	123400	52591190	9760	9760	9760	9760	17
511	20230711	123300	52425270	9760	9760	9760	9760	0
512	20230711	123200	52425270	9760	9760	9760	9760	2
513	20230711	123100	52405750	9760	9760	9760	9760	10
514	20230711	123000	52308150	9760	9760	9760	9760	0
515	20230711	122900	52308150	9760	9760	9760	9760	2
516	20230711	122800	52288630	9760	9760	9760	9760	2
517	20230711	122700	52269110	9760	9760	9760	9760	25
518	20230711	122600	52025110	9760	9760	9760	9760	11
519	20230711	122500	51917750	9760	9760	9760	9760	2
520	20230711	122400	51898230	9760	9760	9760	9760	2
521	20230711	122300	51878710	9760	9760	9760	9760	103
522	20230711	122200	50873430	9760	9760	9760	9760	2
523	20230711	122100	50853910	9760	9760	9760	9760	2
524	20230711	122000	50834390	9760	9760	9760	9760	29
525	20230711	121900	50551350	9760	9760	9760	9760	2
526	20230711	121800	50531830	9760	9760	9760	9760	2
527	20230711	121700	50512310	9760	9760	9760	9760	3
528	20230711	121600	50483030	9760	9760	9760	9760	11
529	20230711	121500	50375670	9760	9760	9760	9760	2
530	20230711	121400	50356150	9760	9760	9760	9760	2
531	20230711	121300	50336630	9760	9760	9760	9760	17
532	20230711	121200	50170710	9760	9760	9760	9760	19
533	20230711	121100	49985270	9760	9760	9760	9760	0
534	20230711	121000	49985270	9760	9760	9760	9760	0
535	20230711	120900	49985270	9760	9760	9760	9760	2
536	20230711	120800	49965750	9760	9760	9760	9760	11
537	20230711	120700	49858390	9760	9760	9760	9760	2
538	20230711	120600	49838870	9760	9760	9760	9760	20
539	20230711	120500	49643670	9760	9760	9760	9760	9
540	20230711	120400	49555830	9760	9760	9760	9760	2
541	20230711	120300	49536310	9760	9760	9760	9760	7
542	20230711	120200	49467990	9760	9760	9760	9760	2
543	20230711	120100	49448470	9760	9750	9760	9750	483
544	20230711	120000	44734500	9750	9750	9750	9750	13
545	20230711	115900	44607750	9750	9750	9750	9750	15
546	20230711	115800	44461500	9750	9750	9750	9750	8
547	20230711	115700	44383500	9750	9750	9750	9750	18
548	20230711	115600	44208000	9750	9750	9750	9750	8
549	20230711	115500	44130000	9750	9750	9750	9750	0
550	20230711	115400	44130000	9750	9750	9750	9750	8
551	20230711	115300	44052000	9750	9750	9750	9750	20
552	20230711	115200	43857000	9750	9750	9750	9750	30
553	20230711	115100	43564500	9750	9750	9750	9750	8
554	20230711	115000	43486500	9750	9750	9750	9750	8
555	20230711	114900	43408500	9750	9750	9750	9750	8
556	20230711	114800	43330500	9750	9750	9750	9750	8
557	20230711	114700	43252500	9750	9750	9750	9750	14
558	20230711	114600	43116000	9750	9750	9750	9750	19
559	20230711	114500	42930750	9750	9750	9750	9750	13
560	20230711	114400	42804000	9750	9750	9750	9750	8
561	20230711	114300	42726000	9750	9750	9750	9750	11
562	20230711	114200	42618750	9750	9750	9750	9750	22
563	20230711	114100	42404250	9750	9750	9750	9750	8
564	20230711	114000	42326250	9750	9750	9750	9750	0
565	20230711	113900	42326250	9750	9750	9750	9750	8
566	20230711	113800	42248250	9750	9750	9750	9750	35
567	20230711	113700	41907000	9750	9750	9750	9750	8
568	20230711	113600	41829000	9750	9750	9750	9750	8
569	20230711	113500	41751000	9750	9750	9750	9750	8
570	20230711	113400	41673000	9750	9750	9750	9750	8
571	20230711	113300	41595000	9750	9750	9750	9750	8
572	20230711	113200	41517000	9750	9750	9750	9750	11
573	20230711	113100	41409750	9750	9750	9750	9750	33
574	20230711	113000	41088000	9750	9750	9750	9750	0
575	20230711	112900	41088000	9750	9750	9750	9750	10
576	20230711	112800	40990500	9760	9760	9760	9760	11
577	20230711	112700	40883140	9760	9760	9760	9760	120
578	20230711	112600	39711940	9760	9760	9760	9760	10
579	20230711	112500	39614340	9760	9760	9760	9760	2
580	20230711	112400	39594820	9760	9760	9760	9760	25
581	20230711	112300	39350820	9760	9760	9760	9760	18
582	20230711	112200	39175140	9770	9760	9770	9760	213
583	20230711	112100	37094260	9760	9760	9760	9760	10
584	20230711	112000	36996660	9760	9760	9760	9760	11
585	20230711	111900	36889300	9760	9760	9760	9760	10
586	20230711	111800	36791700	9760	9760	9760	9760	13
587	20230711	111700	36664820	9760	9760	9760	9760	23
588	20230711	111600	36440340	9760	9760	9760	9760	18
589	20230711	111500	36264660	9770	9760	9770	9760	501
590	20230711	111400	31374890	9760	9760	9760	9760	8
591	20230711	111300	31296810	9760	9760	9760	9760	8
592	20230711	111200	31218730	9760	9760	9760	9760	15
593	20230711	111100	31072330	9760	9760	9760	9760	8
594	20230711	111000	30994250	9760	9760	9760	9760	17
595	20230711	110900	30828330	9760	9760	9760	9760	8
596	20230711	110800	30750250	9760	9760	9760	9760	20
597	20230711	110700	30555050	9760	9760	9760	9760	8
598	20230711	110600	30476970	9760	9760	9760	9760	7
599	20230711	110500	30408650	9760	9760	9760	9760	0
600	20230711	110400	30408650	9760	9760	9760	9760	16
601	20230711	110300	30252490	9760	9760	9760	9760	22
602	20230711	110200	30037770	9760	9760	9760	9760	12
603	20230711	110100	29920650	9760	9760	9760	9760	20
604	20230711	110000	29725450	9760	9760	9760	9760	3
605	20230711	105900	29696170	9760	9760	9760	9760	14
606	20230711	105800	29559530	9760	9760	9760	9760	10
607	20230711	105700	29461930	9760	9760	9760	9760	25
608	20230711	105600	29217930	9760	9760	9760	9760	25
609	20230711	105500	28973930	9760	9760	9760	9760	4
610	20230711	105400	28934890	9760	9760	9760	9760	11
611	20230711	105300	28827530	9760	9760	9760	9760	15
612	20230711	105200	28681130	9760	9760	9760	9760	10
613	20230711	105100	28583530	9760	9760	9760	9760	14
614	20230711	105000	28446890	9760	9760	9760	9760	5
615	20230711	104900	28398090	9760	9760	9760	9760	54
616	20230711	104800	27871050	9760	9760	9760	9760	11
617	20230711	104700	27763690	9760	9760	9760	9760	8
618	20230711	104600	27685610	9760	9760	9760	9760	16
619	20230711	104500	27529450	9760	9760	9760	9760	0
620	20230711	104400	27529450	9760	9760	9760	9760	22
621	20230711	104300	27314730	9770	9760	9770	9760	9
622	20230711	104200	27226820	9760	9760	9760	9760	36
623	20230711	104100	26875460	9780	9780	9780	9780	0
624	20230711	104000	26875460	9780	9760	9780	9760	127
625	20230711	103900	25635210	9760	9760	9760	9760	10
626	20230711	103800	25537610	9760	9760	9760	9760	18
627	20230711	103700	25361930	9760	9750	9760	9750	520
628	20230711	103600	20286950	9750	9750	9750	9750	11
629	20230711	103500	20179700	9750	9750	9750	9750	14
630	20230711	103400	20043200	9750	9750	9750	9750	21
631	20230711	103300	19838450	9750	9750	9750	9750	29
632	20230711	103200	19555700	9750	9750	9750	9750	11
633	20230711	103100	19448450	9750	9750	9750	9750	14
634	20230711	103000	19311950	9760	9760	9760	9760	1
635	20230711	102900	19302190	9750	9750	9750	9750	8
636	20230711	102800	19224190	9750	9750	9750	9750	15
637	20230711	102700	19077940	9750	9750	9750	9750	35
638	20230711	102600	18736690	9750	9750	9750	9750	9
639	20230711	102500	18648940	9750	9750	9750	9750	0
640	20230711	102400	18648940	9750	9750	9750	9750	13
641	20230711	102300	18522190	9750	9750	9750	9750	17
642	20230711	102200	18356440	9750	9750	9750	9750	8
643	20230711	102100	18278440	9750	9750	9750	9750	16
644	20230711	102000	18122440	9750	9750	9750	9750	22
645	20230711	101900	17907940	9750	9750	9750	9750	20
646	20230711	101800	17712940	9750	9750	9750	9750	15
647	20230711	101700	17566690	9750	9750	9750	9750	12
648	20230711	101600	17449690	9750	9750	9750	9750	25
649	20230711	101500	17205940	9750	9750	9750	9750	519
650	20230711	101400	12145690	9750	9750	9750	9750	8
651	20230711	101300	12067690	9750	9750	9750	9750	458
652	20230711	101200	7602190	9750	9750	9750	9750	8
653	20230711	101100	7524190	9750	9750	9750	9750	17
654	20230711	101000	7358440	9750	9750	9750	9750	0
655	20230711	100900	7358440	9750	9760	9760	9750	17
656	20230711	100800	7192630	9750	9750	9750	9750	19
657	20230711	100700	7007380	9750	9750	9750	9750	8
658	20230711	100600	6929380	9750	9750	9750	9750	24
659	20230711	100500	6695380	9750	9750	9750	9750	4
660	20230711	100400	6656380	9750	9750	9750	9750	20
661	20230711	100300	6461380	9750	9750	9750	9750	12
662	20230711	100200	6344380	9750	9750	9750	9750	8
663	20230711	100100	6266380	9750	9750	9750	9750	15
664	20230711	100000	6120130	9760	9760	9760	9760	4
665	20230711	095900	6081090	9750	9750	9750	9750	20
666	20230711	095800	5886090	9750	9750	9750	9750	12
667	20230711	095700	5769090	9750	9750	9750	9750	15
668	20230711	095600	5622840	9750	9750	9750	9750	8
669	20230711	095500	5544840	9750	9750	9750	9750	0
670	20230711	095400	5544840	9750	9750	9750	9750	0
671	20230711	095300	5544840	9750	9750	9750	9750	4
672	20230711	095200	5505840	9750	9750	9750	9750	19
673	20230711	095100	5320590	9750	9750	9750	9750	74
674	20230711	095000	4599090	9740	9740	9740	9740	6
675	20230711	094900	4540650	9740	9740	9740	9740	6
676	20230711	094800	4482210	9740	9740	9740	9740	0
677	20230711	094700	4482210	9740	9740	9740	9740	0
678	20230711	094600	4482210	9740	9750	9750	9740	10
679	20230711	094500	4384800	9740	9750	9750	9740	23
680	20230711	094400	4160770	9750	9750	9750	9750	0
681	20230711	094300	4160770	9750	9750	9750	9750	5
682	20230711	094200	4112020	9740	9740	9740	9740	107
683	20230711	094100	3069840	9750	9750	9750	9750	3
684	20230711	094000	3040590	9740	9740	9740	9740	10
685	20230711	093900	2943190	9740	9740	9740	9740	0
686	20230711	093800	2943190	9740	9740	9750	9740	34
687	20230711	093700	2612020	9740	9750	9750	9740	70
688	20230711	093600	1930210	9750	9750	9750	9750	0
689	20230711	093500	1930210	9750	9750	9750	9750	2
690	20230711	093400	1910710	9740	9740	9740	9740	10
691	20230711	093300	1813310	9740	9740	9740	9740	9
692	20230711	093200	1725650	9740	9750	9750	9740	6
693	20230711	093100	1667190	9740	9750	9750	9740	17
694	20230711	093000	1501490	9750	9750	9750	9750	7
695	20230711	092900	1433240	9750	9750	9750	9750	0
696	20230711	092800	1433240	9750	9750	9750	9750	16
697	20230711	092700	1277240	9750	9750	9750	9750	0
698	20230711	092600	1277240	9750	9750	9750	9750	0
699	20230711	092500	1277240	9750	9750	9750	9750	3
700	20230711	092400	1247990	9750	9750	9750	9750	0
701	20230711	092300	1247990	9750	9740	9750	9740	15
702	20230711	092200	1101800	9740	9740	9740	9740	3
703	20230711	092100	1072580	9750	9750	9750	9750	0
704	20230711	092000	1072580	9750	9750	9750	9750	0
705	20230711	091900	1072580	9750	9750	9750	9750	0
706	20230711	091800	1072580	9750	9740	9750	9740	7
707	20230711	091700	1004360	9740	9740	9740	9740	3
708	20230711	091600	975140	9740	9740	9740	9740	0
709	20230711	091500	975140	9740	9750	9750	9740	12
710	20230711	091400	858210	9750	9750	9750	9750	13
711	20230711	091300	731460	9750	9750	9750	9750	5
712	20230711	091200	682710	9750	9750	9750	9750	2
713	20230711	091100	663210	9750	9750	9750	9750	0
714	20230711	091000	663210	9750	9750	9750	9750	0
715	20230711	090900	663210	9750	9750	9750	9750	28
716	20230711	090800	390210	9750	9750	9750	9750	7
717	20230711	090700	321960	9770	9770	9770	9770	0
718	20230711	090600	321960	9770	9770	9770	9770	2
719	20230711	090500	302420	9770	9770	9770	9770	3
720	20230711	090400	273110	9780	9750	9780	9750	9
721	20230711	090300	185330	9770	9770	9770	9770	3
722	20230711	090200	156020	9770	9770	9770	9770	0
723	20230711	090100	156020	9770	9770	9770	9770	0
724	20230711	090000	156020	9770	9750	9770	9750	16