KissMeData/448740/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	210300	127976150	9760	9760	9760	9760	32
3	20230717	210200	127976150	9760	9760	9760	9760	0
4	20230717	210100	127976150	9760	9760	9760	9760	0
5	20230717	210000	127976150	9760	9760	9760	9760	0
6	20230717	205900	127976150	9760	9760	9760	9760	0
7	20230717	205800	127976150	9760	9760	9760	9760	0
8	20230717	205700	127976150	9760	9760	9760	9760	0
9	20230717	205600	127976150	9760	9760	9760	9760	0
10	20230717	205500	127976150	9760	9760	9760	9760	0
11	20230717	205400	127976150	9760	9760	9760	9760	0
12	20230717	205300	127976150	9760	9760	9760	9760	0
13	20230717	205200	127976150	9760	9760	9760	9760	0
14	20230717	205100	127976150	9760	9760	9760	9760	0
15	20230717	205000	127976150	9760	9760	9760	9760	0
16	20230717	204900	127976150	9760	9760	9760	9760	0
17	20230717	204800	127976150	9760	9760	9760	9760	0
18	20230717	204700	127976150	9760	9760	9760	9760	0
19	20230717	204600	127976150	9760	9760	9760	9760	0
20	20230717	204500	127976150	9760	9760	9760	9760	0
21	20230717	204400	127976150	9760	9760	9760	9760	0
22	20230717	204300	127976150	9760	9760	9760	9760	0
23	20230717	204200	127976150	9760	9760	9760	9760	0
24	20230717	204100	127976150	9760	9760	9760	9760	0
25	20230717	204000	127976150	9760	9760	9760	9760	0
26	20230717	203900	127976150	9760	9760	9760	9760	0
27	20230717	203800	127976150	9760	9760	9760	9760	0
28	20230717	203700	127976150	9760	9760	9760	9760	0
29	20230717	203600	127976150	9760	9760	9760	9760	0
30	20230717	203500	127976150	9760	9760	9760	9760	0
31	20230717	203400	127976150	9760	9760	9760	9760	0
32	20230717	203300	127976150	9760	9760	9760	9760	32
33	20230717	203200	127976150	9760	9760	9760	9760	0
34	20230717	203100	127976150	9760	9760	9760	9760	0
35	20230717	203000	127976150	9760	9760	9760	9760	0
36	20230717	202900	127976150	9760	9760	9760	9760	0
37	20230717	202800	127976150	9760	9760	9760	9760	0
38	20230717	202700	127976150	9760	9760	9760	9760	0
39	20230717	202600	127976150	9760	9760	9760	9760	0
40	20230717	202500	127976150	9760	9760	9760	9760	0
41	20230717	202400	127976150	9760	9760	9760	9760	0
42	20230717	202300	127976150	9760	9760	9760	9760	0
43	20230717	202200	127976150	9760	9760	9760	9760	0
44	20230717	202100	127976150	9760	9760	9760	9760	0
45	20230717	202000	127976150	9760	9760	9760	9760	0
46	20230717	201900	127976150	9760	9760	9760	9760	0
47	20230717	201800	127976150	9760	9760	9760	9760	0
48	20230717	201700	127976150	9760	9760	9760	9760	0
49	20230717	201600	127976150	9760	9760	9760	9760	0
50	20230717	201500	127976150	9760	9760	9760	9760	0
51	20230717	201400	127976150	9760	9760	9760	9760	0
52	20230717	201300	127976150	9760	9760	9760	9760	0
53	20230717	201200	127976150	9760	9760	9760	9760	0
54	20230717	201100	127976150	9760	9760	9760	9760	0
55	20230717	201000	127976150	9760	9760	9760	9760	0
56	20230717	200900	127976150	9760	9760	9760	9760	0
57	20230717	200800	127976150	9760	9760	9760	9760	0
58	20230717	200700	127976150	9760	9760	9760	9760	0
59	20230717	200600	127976150	9760	9760	9760	9760	0
60	20230717	200500	127976150	9760	9760	9760	9760	0
61	20230717	200400	127976150	9760	9760	9760	9760	0
62	20230717	200300	127976150	9760	9760	9760	9760	32
63	20230717	200200	127976150	9760	9760	9760	9760	0
64	20230717	200100	127976150	9760	9760	9760	9760	0
65	20230717	200000	127976150	9760	9760	9760	9760	0
66	20230717	195900	127976150	9760	9760	9760	9760	0
67	20230717	195800	127976150	9760	9760	9760	9760	0
68	20230717	195700	127976150	9760	9760	9760	9760	0
69	20230717	195600	127976150	9760	9760	9760	9760	0
70	20230717	195500	127976150	9760	9760	9760	9760	0
71	20230717	195400	127976150	9760	9760	9760	9760	0
72	20230717	195300	127976150	9760	9760	9760	9760	0
73	20230717	195200	127976150	9760	9760	9760	9760	0
74	20230717	195100	127976150	9760	9760	9760	9760	0
75	20230717	195000	127976150	9760	9760	9760	9760	0
76	20230717	194900	127976150	9760	9760	9760	9760	0
77	20230717	194800	127976150	9760	9760	9760	9760	0
78	20230717	194700	127976150	9760	9760	9760	9760	0
79	20230717	194600	127976150	9760	9760	9760	9760	0
80	20230717	194500	127976150	9760	9760	9760	9760	0
81	20230717	194400	127976150	9760	9760	9760	9760	0
82	20230717	194300	127976150	9760	9760	9760	9760	0
83	20230717	194200	127976150	9760	9760	9760	9760	0
84	20230717	194100	127976150	9760	9760	9760	9760	0
85	20230717	194000	127976150	9760	9760	9760	9760	0
86	20230717	193900	127976150	9760	9760	9760	9760	0
87	20230717	193800	127976150	9760	9760	9760	9760	0
88	20230717	193700	127976150	9760	9760	9760	9760	0
89	20230717	193600	127976150	9760	9760	9760	9760	0
90	20230717	193500	127976150	9760	9760	9760	9760	0
91	20230717	193400	127976150	9760	9760	9760	9760	0
92	20230717	193300	127976150	9760	9760	9760	9760	32
93	20230717	193200	127976150	9760	9760	9760	9760	0
94	20230717	193100	127976150	9760	9760	9760	9760	0
95	20230717	193000	127976150	9760	9760	9760	9760	0
96	20230717	192900	127976150	9760	9760	9760	9760	0
97	20230717	192800	127976150	9760	9760	9760	9760	0
98	20230717	192700	127976150	9760	9760	9760	9760	0
99	20230717	192600	127976150	9760	9760	9760	9760	0
100	20230717	192500	127976150	9760	9760	9760	9760	0
101	20230717	192400	127976150	9760	9760	9760	9760	0
102	20230717	192300	127976150	9760	9760	9760	9760	0
103	20230717	192200	127976150	9760	9760	9760	9760	0
104	20230717	192100	127976150	9760	9760	9760	9760	0
105	20230717	192000	127976150	9760	9760	9760	9760	0
106	20230717	191900	127976150	9760	9760	9760	9760	0
107	20230717	191800	127976150	9760	9760	9760	9760	0
108	20230717	191700	127976150	9760	9760	9760	9760	0
109	20230717	191600	127976150	9760	9760	9760	9760	0
110	20230717	191500	127976150	9760	9760	9760	9760	0
111	20230717	191400	127976150	9760	9760	9760	9760	0
112	20230717	191300	127976150	9760	9760	9760	9760	0
113	20230717	191200	127976150	9760	9760	9760	9760	0
114	20230717	191100	127976150	9760	9760	9760	9760	0
115	20230717	191000	127976150	9760	9760	9760	9760	0
116	20230717	190900	127976150	9760	9760	9760	9760	0
117	20230717	190800	127976150	9760	9760	9760	9760	0
118	20230717	190700	127976150	9760	9760	9760	9760	0
119	20230717	190600	127976150	9760	9760	9760	9760	0
120	20230717	190500	127976150	9760	9760	9760	9760	0
121	20230717	190400	127976150	9760	9760	9760	9760	0
122	20230717	190300	127976150	9760	9760	9760	9760	32
123	20230717	190200	127976150	9760	9760	9760	9760	0
124	20230717	190100	127976150	9760	9760	9760	9760	0
125	20230717	190000	127976150	9760	9760	9760	9760	0
126	20230717	185900	127976150	9760	9760	9760	9760	0
127	20230717	185800	127976150	9760	9760	9760	9760	0
128	20230717	185700	127976150	9760	9760	9760	9760	0
129	20230717	185600	127976150	9760	9760	9760	9760	0
130	20230717	185500	127976150	9760	9760	9760	9760	0
131	20230717	185400	127976150	9760	9760	9760	9760	0
132	20230717	185300	127976150	9760	9760	9760	9760	0
133	20230717	185200	127976150	9760	9760	9760	9760	0
134	20230717	185100	127976150	9760	9760	9760	9760	0
135	20230717	185000	127976150	9760	9760	9760	9760	0
136	20230717	184900	127976150	9760	9760	9760	9760	0
137	20230717	184800	127976150	9760	9760	9760	9760	0
138	20230717	184700	127976150	9760	9760	9760	9760	0
139	20230717	184600	127976150	9760	9760	9760	9760	0
140	20230717	184500	127976150	9760	9760	9760	9760	0
141	20230717	184400	127976150	9760	9760	9760	9760	0
142	20230717	184300	127976150	9760	9760	9760	9760	0
143	20230717	184200	127976150	9760	9760	9760	9760	0
144	20230717	184100	127976150	9760	9760	9760	9760	0
145	20230717	184000	127976150	9760	9760	9760	9760	0
146	20230717	183900	127976150	9760	9760	9760	9760	0
147	20230717	183800	127976150	9760	9760	9760	9760	0
148	20230717	183700	127976150	9760	9760	9760	9760	0
149	20230717	183600	127976150	9760	9760	9760	9760	0
150	20230717	183500	127976150	9760	9760	9760	9760	0
151	20230717	183400	127976150	9760	9760	9760	9760	0
152	20230717	183300	127976150	9760	9760	9760	9760	32
153	20230717	183200	127976150	9760	9760	9760	9760	0
154	20230717	183100	127976150	9760	9760	9760	9760	0
155	20230717	183000	127976150	9760	9760	9760	9760	0
156	20230717	182900	127976150	9760	9760	9760	9760	0
157	20230717	182800	127976150	9760	9760	9760	9760	0
158	20230717	182700	127976150	9760	9760	9760	9760	0
159	20230717	182600	127976150	9760	9760	9760	9760	0
160	20230717	182500	127976150	9760	9760	9760	9760	0
161	20230717	182400	127976150	9760	9760	9760	9760	0
162	20230717	182300	127976150	9760	9760	9760	9760	0
163	20230717	182200	127976150	9760	9760	9760	9760	0
164	20230717	182100	127976150	9760	9760	9760	9760	0
165	20230717	182000	127976150	9760	9760	9760	9760	0
166	20230717	181900	127976150	9760	9760	9760	9760	0
167	20230717	181800	127976150	9760	9760	9760	9760	0
168	20230717	181700	127976150	9760	9760	9760	9760	0
169	20230717	181600	127976150	9760	9760	9760	9760	0
170	20230717	181500	127976150	9760	9760	9760	9760	0
171	20230717	181400	127976150	9760	9760	9760	9760	0
172	20230717	181300	127976150	9760	9760	9760	9760	0
173	20230717	181200	127976150	9760	9760	9760	9760	0
174	20230717	181100	127976150	9760	9760	9760	9760	0
175	20230717	181000	127976150	9760	9760	9760	9760	0
176	20230717	180900	127976150	9760	9760	9760	9760	0
177	20230717	180800	127976150	9760	9760	9760	9760	0
178	20230717	180700	127976150	9760	9760	9760	9760	0
179	20230717	180600	127976150	9760	9760	9760	9760	0
180	20230717	180500	127976150	9760	9760	9760	9760	0
181	20230717	180400	127976150	9760	9760	9760	9760	0
182	20230717	180300	127976150	9760	9760	9760	9760	32
183	20230717	180200	127976150	9760	9760	9760	9760	0
184	20230717	180100	127976150	9760	9760	9760	9760	0
185	20230717	180000	127976150	9760	9760	9760	9760	0
186	20230717	175900	127976150	9760	9760	9760	9760	0
187	20230717	175800	127976150	9760	9760	9760	9760	0
188	20230717	175700	127976150	9760	9760	9760	9760	0
189	20230717	175600	127976150	9760	9760	9760	9760	0
190	20230717	175500	127976150	9760	9760	9760	9760	0
191	20230717	175400	127976150	9760	9760	9760	9760	0
192	20230717	175300	127976150	9760	9760	9760	9760	0
193	20230717	175200	127976150	9760	9760	9760	9760	0
194	20230717	175100	127976150	9760	9760	9760	9760	0
195	20230717	175000	127976150	9760	9760	9760	9760	0
196	20230717	174900	127976150	9760	9760	9760	9760	0
197	20230717	174800	127976150	9760	9760	9760	9760	0
198	20230717	174700	127976150	9760	9760	9760	9760	0
199	20230717	174600	127976150	9760	9760	9760	9760	0
200	20230717	174500	127976150	9760	9760	9760	9760	0
201	20230717	174400	127976150	9760	9760	9760	9760	0
202	20230717	174300	127976150	9760	9760	9760	9760	0
203	20230717	174200	127976150	9760	9760	9760	9760	0
204	20230717	174100	127976150	9760	9760	9760	9760	0
205	20230717	174000	127976150	9760	9760	9760	9760	0
206	20230717	173900	127976150	9760	9760	9760	9760	0
207	20230717	173800	127976150	9760	9760	9760	9760	0
208	20230717	173700	127976150	9760	9760	9760	9760	0
209	20230717	173600	127976150	9760	9760	9760	9760	0
210	20230717	173500	127976150	9760	9760	9760	9760	0
211	20230717	173400	127976150	9760	9760	9760	9760	0
212	20230717	173300	127976150	9760	9760	9760	9760	32
213	20230717	173200	127976150	9760	9760	9760	9760	0
214	20230717	173100	127976150	9760	9760	9760	9760	0
215	20230717	173000	127976150	9760	9760	9760	9760	0
216	20230717	172900	127976150	9760	9760	9760	9760	0
217	20230717	172800	127976150	9760	9760	9760	9760	0
218	20230717	172700	127976150	9760	9760	9760	9760	0
219	20230717	172600	127976150	9760	9760	9760	9760	0
220	20230717	172500	127976150	9760	9760	9760	9760	0
221	20230717	172400	127976150	9760	9760	9760	9760	0
222	20230717	172300	127976150	9760	9760	9760	9760	0
223	20230717	172200	127976150	9760	9760	9760	9760	0
224	20230717	172100	127976150	9760	9760	9760	9760	0
225	20230717	172000	127976150	9760	9760	9760	9760	0
226	20230717	171900	127976150	9760	9760	9760	9760	0
227	20230717	171800	127976150	9760	9760	9760	9760	0
228	20230717	171700	127976150	9760	9760	9760	9760	0
229	20230717	171600	127976150	9760	9760	9760	9760	0
230	20230717	171500	127976150	9760	9760	9760	9760	0
231	20230717	171400	127976150	9760	9760	9760	9760	0
232	20230717	171300	127976150	9760	9760	9760	9760	0
233	20230717	171200	127976150	9760	9760	9760	9760	0
234	20230717	171100	127976150	9760	9760	9760	9760	0
235	20230717	171000	127976150	9760	9760	9760	9760	0
236	20230717	170900	127976150	9760	9760	9760	9760	0
237	20230717	170800	127976150	9760	9760	9760	9760	0
238	20230717	170700	127976150	9760	9760	9760	9760	0
239	20230717	170600	127976150	9760	9760	9760	9760	0
240	20230717	170500	127976150	9760	9760	9760	9760	0
241	20230717	170400	127976150	9760	9760	9760	9760	0
242	20230717	170300	127976150	9760	9760	9760	9760	32
243	20230717	170200	127976150	9760	9760	9760	9760	0
244	20230717	170100	127976150	9760	9760	9760	9760	0
245	20230717	170000	127976150	9760	9760	9760	9760	0
246	20230717	165900	127976150	9760	9760	9760	9760	0
247	20230717	165800	127976150	9760	9760	9760	9760	0
248	20230717	165700	127976150	9760	9760	9760	9760	0
249	20230717	165600	127976150	9760	9760	9760	9760	0
250	20230717	165500	127976150	9760	9760	9760	9760	0
251	20230717	165400	127976150	9760	9760	9760	9760	0
252	20230717	165300	127976150	9760	9760	9760	9760	0
253	20230717	165200	127976150	9760	9760	9760	9760	0
254	20230717	165100	127976150	9760	9760	9760	9760	0
255	20230717	165000	127976150	9760	9760	9760	9760	0
256	20230717	164900	127976150	9760	9760	9760	9760	0
257	20230717	164800	127976150	9760	9760	9760	9760	0
258	20230717	164700	127976150	9760	9760	9760	9760	0
259	20230717	164600	127976150	9760	9760	9760	9760	0
260	20230717	164500	127976150	9760	9760	9760	9760	0
261	20230717	164400	127976150	9760	9760	9760	9760	0
262	20230717	164300	127976150	9760	9760	9760	9760	0
263	20230717	164200	127976150	9760	9760	9760	9760	0
264	20230717	164100	127976150	9760	9760	9760	9760	0
265	20230717	164000	127976150	9760	9760	9760	9760	0
266	20230717	163900	127976150	9760	9760	9760	9760	0
267	20230717	163800	127976150	9760	9760	9760	9760	0
268	20230717	163700	127976150	9760	9760	9760	9760	0
269	20230717	163600	127976150	9760	9760	9760	9760	0
270	20230717	163500	127976150	9760	9760	9760	9760	0
271	20230717	163400	127976150	9760	9760	9760	9760	0
272	20230717	163300	127976150	9760	9760	9760	9760	32
273	20230717	163200	127976150	9760	9760	9760	9760	0
274	20230717	163100	127976150	9760	9760	9760	9760	0
275	20230717	163000	127976150	9760	9760	9760	9760	0
276	20230717	162900	127976150	9760	9760	9760	9760	0
277	20230717	162800	127976150	9760	9760	9760	9760	0
278	20230717	162700	127976150	9760	9760	9760	9760	0
279	20230717	162600	127976150	9760	9760	9760	9760	0
280	20230717	162500	127976150	9760	9760	9760	9760	0
281	20230717	162400	127976150	9760	9760	9760	9760	0
282	20230717	162300	127976150	9760	9760	9760	9760	0
283	20230717	162200	127976150	9760	9760	9760	9760	0
284	20230717	162100	127976150	9760	9760	9760	9760	0
285	20230717	162000	127976150	9760	9760	9760	9760	0
286	20230717	161900	127976150	9760	9760	9760	9760	0
287	20230717	161800	127976150	9760	9760	9760	9760	0
288	20230717	161700	127976150	9760	9760	9760	9760	0
289	20230717	161600	127976150	9760	9760	9760	9760	0
290	20230717	161500	127976150	9760	9760	9760	9760	0
291	20230717	161400	127976150	9760	9760	9760	9760	0
292	20230717	161300	127976150	9760	9760	9760	9760	0
293	20230717	161200	127976150	9760	9760	9760	9760	0
294	20230717	161100	127976150	9760	9760	9760	9760	0
295	20230717	161000	127976150	9760	9760	9760	9760	0
296	20230717	160900	127976150	9760	9760	9760	9760	0
297	20230717	160800	127976150	9760	9760	9760	9760	0
298	20230717	160700	127976150	9760	9760	9760	9760	0
299	20230717	160600	127976150	9760	9760	9760	9760	0
300	20230717	160500	127976150	9760	9760	9760	9760	0
301	20230717	160400	127976150	9760	9760	9760	9760	0
302	20230717	160300	127976150	9760	9760	9760	9760	32
303	20230717	160200	127976150	9760	9760	9760	9760	0
304	20230717	160100	127976150	9760	9760	9760	9760	0
305	20230717	160000	127976150	9760	9760	9760	9760	0
306	20230717	155900	127976150	9760	9760	9760	9760	0
307	20230717	155800	127976150	9760	9760	9760	9760	0
308	20230717	155700	127976150	9760	9760	9760	9760	0
309	20230717	155600	127976150	9760	9760	9760	9760	0
310	20230717	155500	127976150	9760	9760	9760	9760	0
311	20230717	155400	127976150	9760	9760	9760	9760	0
312	20230717	155300	127976150	9760	9760	9760	9760	0
313	20230717	155200	127976150	9760	9760	9760	9760	0
314	20230717	155100	127976150	9760	9760	9760	9760	0
315	20230717	155000	127976150	9760	9760	9760	9760	0
316	20230717	154900	127976150	9760	9760	9760	9760	0
317	20230717	154800	127976150	9760	9760	9760	9760	0
318	20230717	154700	127976150	9760	9760	9760	9760	0
319	20230717	154600	127976150	9760	9760	9760	9760	0
320	20230717	154500	127976150	9760	9760	9760	9760	0
321	20230717	154400	127976150	9760	9760	9760	9760	0
322	20230717	154300	127976150	9760	9760	9760	9760	0
323	20230717	154200	127976150	9760	9760	9760	9760	0
324	20230717	154100	127976150	9760	9760	9760	9760	0
325	20230717	154000	127976150	9760	9760	9760	9760	0
326	20230717	153900	127976150	9760	9760	9760	9760	0
327	20230717	153800	127976150	9760	9760	9760	9760	0
328	20230717	153700	127976150	9760	9760	9760	9760	0
329	20230717	153600	127976150	9760	9760	9760	9760	0
330	20230717	153500	127976150	9760	9760	9760	9760	0
331	20230717	153400	127976150	9760	9760	9760	9760	0
332	20230717	153300	127976150	9760	9760	9760	9760	32
333	20230717	153200	127976150	9760	9760	9760	9760	0
334	20230717	153100	127976150	9760	9760	9760	9760	0
335	20230717	153000	127976150	9760	9760	9760	9760	32
336	20230717	152900	127663830	9760	9760	9760	9760	0
337	20230717	152800	127663830	9760	9760	9760	9760	0
338	20230717	152700	127663830	9760	9760	9760	9760	0
339	20230717	152600	127663830	9760	9760	9760	9760	0
340	20230717	152500	127663830	9760	9760	9760	9760	0
341	20230717	152400	127663830	9760	9760	9760	9760	0
342	20230717	152300	127663830	9760	9760	9760	9760	0
343	20230717	152200	127663830	9760	9760	9760	9760	0
344	20230717	152100	127663830	9760	9760	9760	9760	0
345	20230717	152000	127663830	9760	9760	9760	9760	0
346	20230717	151900	127663830	9760	9760	9760	9760	3
347	20230717	151800	127634550	9760	9760	9760	9760	3
348	20230717	151700	127605270	9750	9750	9750	9750	7
349	20230717	151600	127537020	9760	9760	9760	9760	0
350	20230717	151500	127537020	9760	9760	9760	9760	0
351	20230717	151400	127537020	9760	9760	9760	9760	0
352	20230717	151300	127537020	9760	9760	9760	9760	0
353	20230717	151200	127537020	9760	9760	9760	9760	0
354	20230717	151100	127537020	9760	9760	9760	9760	0
355	20230717	151000	127537020	9760	9760	9760	9760	0
356	20230717	150900	127537020	9760	9760	9760	9760	0
357	20230717	150800	127537020	9760	9760	9760	9760	0
358	20230717	150700	127537020	9760	9760	9760	9760	0
359	20230717	150600	127537020	9760	9760	9760	9760	0
360	20230717	150500	127537020	9760	9760	9760	9760	1
361	20230717	150400	127527260	9750	9750	9750	9750	0
362	20230717	150300	127527260	9750	9750	9750	9750	0
363	20230717	150200	127527260	9750	9750	9750	9750	0
364	20230717	150100	127527260	9750	9750	9750	9750	0
365	20230717	150000	127527260	9750	9750	9750	9750	18
366	20230717	145900	127351760	9750	9750	9750	9750	0
367	20230717	145800	127351760	9750	9750	9750	9750	0
368	20230717	145700	127351760	9750	9750	9750	9750	0
369	20230717	145600	127351760	9750	9750	9750	9750	18
370	20230717	145500	127176260	9750	9750	9750	9750	6
371	20230717	145400	127117760	9750	9750	9750	9750	0
372	20230717	145300	127117760	9750	9750	9750	9750	18
373	20230717	145200	126942260	9750	9750	9750	9750	0
374	20230717	145100	126942260	9750	9750	9750	9750	4
375	20230717	145000	126903260	9750	9750	9750	9750	0
376	20230717	144900	126903260	9750	9750	9750	9750	18
377	20230717	144800	126727760	9750	9750	9750	9750	0
378	20230717	144700	126727760	9750	9750	9750	9750	0
379	20230717	144600	126727760	9750	9750	9750	9750	18
380	20230717	144500	126552260	9750	9750	9750	9750	0
381	20230717	144400	126552260	9750	9750	9750	9750	0
382	20230717	144300	126552260	9750	9750	9750	9750	0
383	20230717	144200	126552260	9750	9750	9750	9750	18
384	20230717	144100	126376760	9750	9750	9750	9750	0
385	20230717	144000	126376760	9750	9750	9750	9750	0
386	20230717	143900	126376760	9750	9750	9750	9750	20
387	20230717	143800	126181760	9750	9750	9750	9750	3
388	20230717	143700	126152510	9740	9740	9740	9740	0
389	20230717	143600	126152510	9740	9740	9740	9740	0
390	20230717	143500	126152510	9740	9740	9740	9740	18
391	20230717	143400	125977190	9740	9740	9740	9740	4
392	20230717	143300	125938230	9740	9740	9740	9740	3
393	20230717	143200	125909010	9740	9740	9740	9740	18
394	20230717	143100	125733690	9740	9740	9740	9740	3
395	20230717	143000	125704470	9740	9740	9740	9740	503
396	20230717	142900	120805250	9740	9740	9740	9740	34
397	20230717	142800	120474090	9760	9760	9760	9760	0
398	20230717	142700	120474090	9760	9760	9760	9760	0
399	20230717	142600	120474090	9760	9760	9760	9760	1
400	20230717	142500	120464330	9740	9740	9740	9740	17
401	20230717	142400	120298750	9740	9740	9740	9740	0
402	20230717	142300	120298750	9740	9740	9740	9740	0
403	20230717	142200	120298750	9740	9740	9740	9740	21
404	20230717	142100	120094210	9740	9740	9740	9740	0
405	20230717	142000	120094210	9740	9740	9740	9740	7
406	20230717	141900	120026030	9740	9740	9740	9740	0
407	20230717	141800	120026030	9740	9750	9750	9740	17
408	20230717	141700	119860440	9740	9740	9740	9740	0
409	20230717	141600	119860440	9740	9740	9740	9740	0
410	20230717	141500	119860440	9740	9740	9740	9740	18
411	20230717	141400	119685120	9750	9750	9750	9750	0
412	20230717	141300	119685120	9750	9750	9750	9750	1986
413	20230717	141200	100321620	9750	9750	9750	9750	6
414	20230717	141100	100263120	9750	9750	9750	9750	21
415	20230717	141000	100058370	9750	9750	9750	9750	0
416	20230717	140900	100058370	9750	9750	9750	9750	0
417	20230717	140800	100058370	9750	9750	9750	9750	3
418	20230717	140700	100029120	9750	9760	9760	9750	56
419	20230717	140600	99482730	9760	9760	9760	9760	25
420	20230717	140500	99238730	9760	9760	9760	9760	58
421	20230717	140400	98672650	9760	9760	9760	9760	43
422	20230717	140300	98252970	9760	9760	9760	9760	24
423	20230717	140200	98018730	9760	9760	9760	9760	73
424	20230717	140100	97306250	9760	9760	9760	9760	25
425	20230717	140000	97062250	9760	9760	9760	9760	17
426	20230717	135900	96896330	9760	9760	9760	9760	81
427	20230717	135800	96105770	9760	9760	9760	9760	24
428	20230717	135700	95871530	9760	9760	9760	9760	43
429	20230717	135600	95451850	9760	9760	9760	9760	44
430	20230717	135500	95022410	9760	9760	9760	9760	25
431	20230717	135400	94778410	9760	9760	9760	9760	42
432	20230717	135300	94368490	9760	9760	9760	9760	130
433	20230717	135200	93099690	9760	9760	9760	9760	0
434	20230717	135100	93099690	9760	9760	9760	9760	25
435	20230717	135000	92855690	9760	9760	9760	9760	52
436	20230717	134900	92348170	9760	9760	9760	9760	65
437	20230717	134800	91713770	9760	9760	9760	9760	73
438	20230717	134700	91001290	9760	9760	9760	9760	42
439	20230717	134600	90591370	9760	9760	9760	9760	75
440	20230717	134500	89859370	9760	9760	9760	9760	25
441	20230717	134400	89615370	9760	9760	9760	9760	25
442	20230717	134300	89371370	9760	9760	9760	9760	67
443	20230717	134200	88717450	9760	9760	9760	9760	24
444	20230717	134100	88483210	9760	9760	9760	9760	129
445	20230717	134000	87224170	9760	9750	9760	9750	1724
446	20230717	133900	70398110	9750	9750	9750	9750	160
447	20230717	133800	68838110	9750	9750	9750	9750	0
448	20230717	133700	68838110	9750	9750	9750	9750	0
449	20230717	133600	68838110	9750	9750	9750	9750	18
450	20230717	133500	68662610	9750	9750	9750	9750	0
451	20230717	133400	68662610	9750	9750	9750	9750	0
452	20230717	133300	68662610	9750	9750	9750	9750	18
453	20230717	133200	68487110	9750	9750	9750	9750	3
454	20230717	133100	68457860	9750	9750	9750	9750	4
455	20230717	133000	68418860	9750	9750	9750	9750	0
456	20230717	132900	68418860	9750	9760	9760	9750	19
457	20230717	132800	68233590	9750	9750	9750	9750	0
458	20230717	132700	68233590	9750	9750	9750	9750	0
459	20230717	132600	68233590	9750	9750	9750	9750	22
460	20230717	132500	68019090	9750	9750	9750	9750	0
461	20230717	132400	68019090	9750	9750	9750	9750	0
462	20230717	132300	68019090	9750	9750	9750	9750	1
463	20230717	132200	68009340	9750	9750	9750	9750	18
464	20230717	132100	67833840	9760	9760	9760	9760	0
465	20230717	132000	67833840	9760	9760	9760	9760	5
466	20230717	131900	67785040	9750	9750	9750	9750	21
467	20230717	131800	67580290	9750	9750	9750	9750	0
468	20230717	131700	67580290	9750	9750	9750	9750	0
469	20230717	131600	67580290	9750	9750	9750	9750	0
470	20230717	131500	67580290	9750	9750	9750	9750	21
471	20230717	131400	67375540	9750	9750	9750	9750	0
472	20230717	131300	67375540	9750	9750	9750	9750	0
473	20230717	131200	67375540	9750	9750	9750	9750	18
474	20230717	131100	67200040	9750	9750	9750	9750	0
475	20230717	131000	67200040	9750	9750	9750	9750	0
476	20230717	130900	67200040	9750	9750	9750	9750	0
477	20230717	130800	67200040	9750	9750	9750	9750	18
478	20230717	130700	67024540	9750	9750	9750	9750	0
479	20230717	130600	67024540	9750	9750	9750	9750	0
480	20230717	130500	67024540	9750	9750	9750	9750	17
481	20230717	130400	66858790	9750	9750	9750	9750	4
482	20230717	130300	66819790	9750	9750	9750	9750	0
483	20230717	130200	66819790	9750	9750	9750	9750	17
484	20230717	130100	66654040	9750	9750	9750	9750	0
485	20230717	130000	66654040	9750	9750	9750	9750	3
486	20230717	125900	66624790	9750	9750	9750	9750	0
487	20230717	125800	66624790	9750	9750	9750	9750	17
488	20230717	125700	66459040	9750	9750	9750	9750	0
489	20230717	125600	66459040	9750	9750	9750	9750	36
490	20230717	125500	66108040	9750	9750	9750	9750	18
491	20230717	125400	65932540	9750	9750	9750	9750	0
492	20230717	125300	65932540	9750	9750	9750	9750	0
493	20230717	125200	65932540	9750	9750	9750	9750	0
494	20230717	125100	65932540	9750	9750	9750	9750	17
495	20230717	125000	65766790	9750	9750	9750	9750	0
496	20230717	124900	65766790	9750	9750	9750	9750	0
497	20230717	124800	65766790	9750	9750	9750	9750	20
498	20230717	124700	65571790	9750	9750	9750	9750	0
499	20230717	124600	65571790	9750	9750	9750	9750	0
500	20230717	124500	65571790	9750	9750	9750	9750	0
501	20230717	124400	65571790	9750	9750	9750	9750	18
502	20230717	124300	65396290	9750	9750	9750	9750	0
503	20230717	124200	65396290	9750	9750	9750	9750	0
504	20230717	124100	65396290	9750	9750	9750	9750	18
505	20230717	124000	65220790	9750	9750	9750	9750	300
506	20230717	123900	62295790	9750	9750	9750	9750	0
507	20230717	123800	62295790	9750	9750	9750	9750	18
508	20230717	123700	62120290	9760	9760	9760	9760	0
509	20230717	123600	62120290	9760	9760	9760	9760	55
510	20230717	123500	61583490	9750	9750	9750	9750	3
511	20230717	123400	61554240	9750	9750	9750	9750	18
512	20230717	123300	61378740	9760	9760	9760	9760	0
513	20230717	123200	61378740	9760	9760	9760	9760	52
514	20230717	123100	60871220	9760	9760	9760	9760	0
515	20230717	123000	60871220	9760	9760	9760	9760	18
516	20230717	122900	60695540	9760	9760	9760	9760	41
517	20230717	122800	60295380	9760	9760	9760	9760	0
518	20230717	122700	60295380	9760	9760	9760	9760	18
519	20230717	122600	60119700	9760	9760	9760	9760	0
520	20230717	122500	60119700	9760	9760	9760	9760	51
521	20230717	122400	59621940	9770	9770	9770	9770	6
522	20230717	122300	59563320	9760	9760	9760	9760	21
523	20230717	122200	59358360	9760	9760	9760	9760	49
524	20230717	122100	58880120	9760	9760	9760	9760	0
525	20230717	122000	58880120	9760	9760	9760	9760	17
526	20230717	121900	58714200	9760	9760	9760	9760	57
527	20230717	121800	58157880	9760	9760	9760	9760	0
528	20230717	121700	58157880	9760	9760	9760	9760	0
529	20230717	121600	58157880	9760	9760	9760	9760	61
530	20230717	121500	57562520	9760	9760	9760	9760	4
531	20230717	121400	57523480	9760	9760	9760	9760	2
532	20230717	121300	57503960	9760	9760	9760	9760	76
533	20230717	121200	56762200	9760	9760	9760	9760	0
534	20230717	121100	56762200	9760	9760	9760	9760	2
535	20230717	121000	56742680	9760	9760	9760	9760	63
536	20230717	120900	56127800	9760	9760	9760	9760	6
537	20230717	120800	56069240	9760	9760	9760	9760	0
538	20230717	120700	56069240	9760	9760	9760	9760	51
539	20230717	120600	55571480	9760	9760	9760	9760	18
540	20230717	120500	55395800	9760	9760	9760	9760	7
541	20230717	120400	55327480	9760	9760	9760	9760	49
542	20230717	120300	54849240	9760	9760	9760	9760	20
543	20230717	120200	54654040	9760	9760	9760	9760	0
544	20230717	120100	54654040	9760	9760	9760	9760	60
545	20230717	120000	54068440	9760	9760	9760	9760	0
546	20230717	115900	54068440	9760	9760	9760	9760	18
547	20230717	115800	53892760	9760	9760	9760	9760	0
548	20230717	115700	53892760	9760	9760	9760	9760	40
549	20230717	115600	53502360	9760	9760	9760	9760	17
550	20230717	115500	53336440	9760	9760	9760	9760	2
551	20230717	115400	53316920	9760	9760	9760	9760	52
552	20230717	115300	52809400	9760	9760	9760	9760	0
553	20230717	115200	52809400	9760	9760	9760	9760	17
554	20230717	115100	52643480	9760	9760	9760	9760	48
555	20230717	115000	52175000	9760	9760	9760	9760	3
556	20230717	114900	52145720	9760	9760	9760	9760	18
557	20230717	114800	51970040	9760	9760	9760	9760	56
558	20230717	114700	51423480	9760	9760	9760	9760	0
559	20230717	114600	51423480	9760	9760	9760	9760	0
560	20230717	114500	51423480	9760	9760	9760	9760	61
561	20230717	114400	50828120	9760	9760	9760	9760	0
562	20230717	114300	50828120	9760	9760	9760	9760	0
563	20230717	114200	50828120	9760	9760	9760	9760	73
564	20230717	114100	50115640	9760	9760	9760	9760	855
565	20230717	114000	41770840	9750	9750	9750	9750	0
566	20230717	113900	41770840	9750	9750	9750	9750	0
567	20230717	113800	41770840	9750	9750	9750	9750	17
568	20230717	113700	41605090	9750	9750	9750	9750	0
569	20230717	113600	41605090	9750	9750	9750	9750	0
570	20230717	113500	41605090	9750	9750	9750	9750	18
571	20230717	113400	41429590	9750	9750	9750	9750	0
572	20230717	113300	41429590	9750	9750	9750	9750	0
573	20230717	113200	41429590	9750	9750	9750	9750	0
574	20230717	113100	41429590	9750	9750	9750	9750	17
575	20230717	113000	41263840	9750	9750	9750	9750	0
576	20230717	112900	41263840	9750	9750	9750	9750	0
577	20230717	112800	41263840	9750	9750	9750	9750	82
578	20230717	112700	40464340	9750	9750	9750	9750	3
579	20230717	112600	40435090	9750	9750	9750	9750	0
580	20230717	112500	40435090	9750	9750	9750	9750	0
581	20230717	112400	40435090	9750	9750	9750	9750	20
582	20230717	112300	40240090	9750	9750	9750	9750	3
583	20230717	112200	40210840	9750	9750	9750	9750	3
584	20230717	112100	40181590	9750	9750	9750	9750	18
585	20230717	112000	40006090	9750	9750	9750	9750	0
586	20230717	111900	40006090	9750	9750	9750	9750	0
587	20230717	111800	40006090	9750	9750	9750	9750	18
588	20230717	111700	39830590	9760	9760	9760	9760	0
589	20230717	111600	39830590	9760	9760	9760	9760	0
590	20230717	111500	39830590	9760	9760	9760	9760	1
591	20230717	111400	39820830	9750	9750	9750	9750	21
592	20230717	111300	39616080	9750	9750	9750	9750	0
593	20230717	111200	39616080	9750	9750	9750	9750	0
594	20230717	111100	39616080	9750	9750	9750	9750	18
595	20230717	111000	39440580	9750	9750	9750	9750	0
596	20230717	110900	39440580	9750	9750	9750	9750	0
597	20230717	110800	39440580	9750	9750	9750	9750	0
598	20230717	110700	39440580	9750	9750	9750	9750	293
599	20230717	110600	36583830	9750	9750	9750	9750	0
600	20230717	110500	36583830	9750	9750	9750	9750	3
601	20230717	110400	36554580	9750	9750	9750	9750	17
602	20230717	110300	36388830	9750	9750	9750	9750	0
603	20230717	110200	36388830	9750	9750	9750	9750	0
604	20230717	110100	36388830	9750	9750	9750	9750	0
605	20230717	110000	36388830	9750	9750	9750	9750	20
606	20230717	105900	36193830	9750	9750	9750	9750	3
607	20230717	105800	36164580	9750	9750	9750	9750	6
608	20230717	105700	36106080	9750	9750	9750	9750	17
609	20230717	105600	35940330	9750	9750	9750	9750	0
610	20230717	105500	35940330	9750	9760	9760	9750	2003
611	20230717	105400	16391080	9750	9750	9750	9750	3
612	20230717	105300	16361830	9750	9750	9750	9750	18
613	20230717	105200	16186330	9750	9750	9750	9750	13
614	20230717	105100	16059580	9740	9740	9740	9740	0
615	20230717	105000	16059580	9740	9740	9740	9740	18
616	20230717	104900	15884260	9740	9740	9740	9740	0
617	20230717	104800	15884260	9740	9740	9740	9740	0
618	20230717	104700	15884260	9740	9740	9740	9740	18
619	20230717	104600	15708940	9740	9740	9740	9740	1
620	20230717	104500	15699200	9740	9740	9740	9740	0
621	20230717	104400	15699200	9740	9740	9740	9740	0
622	20230717	104300	15699200	9740	9740	9740	9740	18
623	20230717	104200	15523880	9740	9740	9740	9740	0
624	20230717	104100	15523880	9740	9740	9740	9740	25
625	20230717	104000	15280380	9760	9740	9760	9740	19
626	20230717	103900	15095280	9760	9760	9760	9760	0
627	20230717	103800	15095280	9760	9760	9760	9760	0
628	20230717	103700	15095280	9760	9760	9760	9760	1
629	20230717	103600	15085520	9740	9750	9750	9740	22
630	20230717	103500	14871220	9760	9760	9760	9760	0
631	20230717	103400	14871220	9760	9760	9760	9760	0
632	20230717	103300	14871220	9760	9740	9760	9740	19
633	20230717	103200	14686120	9740	9740	9740	9740	6
634	20230717	103100	14627680	9740	9740	9740	9740	0
635	20230717	103000	14627680	9740	9740	9740	9740	4
636	20230717	102900	14588720	9740	9740	9740	9740	17
637	20230717	102800	14423140	9740	9740	9740	9740	0
638	20230717	102700	14423140	9740	9740	9740	9740	3
639	20230717	102600	14393920	9740	9740	9740	9740	17
640	20230717	102500	14228340	9740	9740	9740	9740	0
641	20230717	102400	14228340	9740	9740	9740	9740	0
642	20230717	102300	14228340	9740	9740	9740	9740	0
643	20230717	102200	14228340	9740	9750	9750	9740	18
644	20230717	102100	14052910	9750	9750	9750	9750	10
645	20230717	102000	13955410	9750	9750	9750	9750	4
646	20230717	101900	13916410	9750	9750	9750	9750	31
647	20230717	101800	13614160	9750	9750	9750	9750	3
648	20230717	101700	13584910	9750	9750	9750	9750	0
649	20230717	101600	13584910	9750	9750	9750	9750	0
650	20230717	101500	13584910	9750	9750	9750	9750	17
651	20230717	101400	13419160	9750	9750	9750	9750	0
652	20230717	101300	13419160	9750	9750	9750	9750	0
653	20230717	101200	13419160	9750	9750	9750	9750	18
654	20230717	101100	13243660	9750	9750	9750	9750	0
655	20230717	101000	13243660	9750	9750	9750	9750	0
656	20230717	100900	13243660	9750	9750	9750	9750	0
657	20230717	100800	13243660	9750	9750	9750	9750	27
658	20230717	100700	12980410	9750	9750	9750	9750	0
659	20230717	100600	12980410	9750	9750	9750	9750	0
660	20230717	100500	12980410	9750	9750	9750	9750	17
661	20230717	100400	12814660	9750	9750	9750	9750	0
662	20230717	100300	12814660	9750	9750	9750	9750	20
663	20230717	100200	12619660	9740	9740	9740	9740	0
664	20230717	100100	12619660	9740	9740	9740	9740	17
665	20230717	100000	12454080	9740	9740	9740	9740	9
666	20230717	095900	12366420	9740	9740	9740	9740	0
667	20230717	095800	12366420	9740	9740	9740	9740	17
668	20230717	095700	12200840	9750	9750	9750	9750	10
669	20230717	095600	12103340	9740	9740	9740	9740	0
670	20230717	095500	12103340	9740	9740	9740	9740	0
671	20230717	095400	12103340	9740	9740	9740	9740	17
672	20230717	095300	11937760	9740	9740	9740	9740	0
673	20230717	095200	11937760	9740	9740	9740	9740	18
674	20230717	095100	11762440	9740	9740	9740	9740	18
675	20230717	095000	11587120	9740	9740	9740	9740	3
676	20230717	094900	11557900	9740	9740	9740	9740	0
677	20230717	094800	11557900	9740	9740	9740	9740	3
678	20230717	094700	11528680	9740	9740	9740	9740	18
679	20230717	094600	11353360	9740	9740	9740	9740	0
680	20230717	094500	11353360	9740	9740	9740	9740	18
681	20230717	094400	11178040	9740	9740	9740	9740	17
682	20230717	094300	11012460	9760	9760	9760	9760	0
683	20230717	094200	11012460	9760	9760	9760	9760	0
684	20230717	094100	11012460	9760	9740	9760	9740	18
685	20230717	094000	10837120	9750	9750	9750	9750	69
686	20230717	093900	10164370	9760	9760	9760	9760	0
687	20230717	093800	10164370	9760	9760	9760	9760	1
688	20230717	093700	10154610	9740	9740	9740	9740	18
689	20230717	093600	9979290	9740	9740	9740	9740	0
690	20230717	093500	9979290	9740	9740	9740	9740	0
691	20230717	093400	9979290	9740	9740	9740	9740	18
692	20230717	093300	9803970	9740	9740	9740	9740	3
693	20230717	093200	9774750	9740	9740	9740	9740	10
694	20230717	093100	9677350	9740	9740	9740	9740	0
695	20230717	093000	9677350	9740	9740	9740	9740	26
696	20230717	092900	9424110	9740	9740	9740	9740	0
697	20230717	092800	9424110	9740	9740	9740	9740	0
698	20230717	092700	9424110	9740	9740	9740	9740	17
699	20230717	092600	9258530	9740	9740	9740	9740	0
700	20230717	092500	9258530	9740	9740	9740	9740	0
701	20230717	092400	9258530	9740	9740	9740	9740	0
702	20230717	092300	9258530	9740	9740	9740	9740	23
703	20230717	092200	9034510	9740	9740	9740	9740	2
704	20230717	092100	9015030	9740	9740	9740	9740	0
705	20230717	092000	9015030	9740	9740	9740	9740	18
706	20230717	091900	8839710	9740	9740	9740	9740	0
707	20230717	091800	8839710	9740	9740	9740	9740	0
708	20230717	091700	8839710	9740	9740	9740	9740	27
709	20230717	091600	8576730	9750	9750	9750	9750	2
710	20230717	091500	8557230	9760	9740	9760	9740	5
711	20230717	091400	8508490	9740	9740	9740	9740	0
712	20230717	091300	8508490	9740	9740	9740	9740	6
713	20230717	091200	8450050	9740	9740	9740	9740	3
714	20230717	091100	8420830	9760	9760	9760	9760	0
715	20230717	091000	8420830	9760	9750	9760	9750	4
716	20230717	090900	8381820	9750	9760	9760	9750	4
717	20230717	090800	8342800	9770	9770	9770	9770	0
718	20230717	090700	8342800	9770	9770	9770	9770	0
719	20230717	090600	8342800	9770	9770	9770	9770	0
720	20230717	090500	8342800	9770	9770	9770	9770	0
721	20230717	090400	8342800	9770	9770	9770	9770	0
722	20230717	090300	8342800	9770	9770	9770	9770	2
723	20230717	090200	8323260	9740	9770	9770	9740	105
724	20230717	090100	7297500	9730	9730	9730	9730	0
725	20230717	090000	7297500	9730	9730	9730	9730	750