KissMeData/448740/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	210700	70846710	9760	9760	9760	9760	4
3	20230706	210600	70846710	9760	9760	9760	9760	0
4	20230706	210500	70846710	9760	9760	9760	9760	0
5	20230706	210400	70846710	9760	9760	9760	9760	0
6	20230706	210300	70846710	9760	9760	9760	9760	0
7	20230706	210200	70846710	9760	9760	9760	9760	0
8	20230706	210100	70846710	9760	9760	9760	9760	0
9	20230706	210000	70846710	9760	9760	9760	9760	0
10	20230706	205900	70846710	9760	9760	9760	9760	0
11	20230706	205800	70846710	9760	9760	9760	9760	0
12	20230706	205700	70846710	9760	9760	9760	9760	0
13	20230706	205600	70846710	9760	9760	9760	9760	0
14	20230706	205500	70846710	9760	9760	9760	9760	0
15	20230706	205400	70846710	9760	9760	9760	9760	0
16	20230706	205300	70846710	9760	9760	9760	9760	0
17	20230706	205200	70846710	9760	9760	9760	9760	0
18	20230706	205100	70846710	9760	9760	9760	9760	0
19	20230706	205000	70846710	9760	9760	9760	9760	0
20	20230706	204900	70846710	9760	9760	9760	9760	0
21	20230706	204800	70846710	9760	9760	9760	9760	0
22	20230706	204700	70846710	9760	9760	9760	9760	0
23	20230706	204600	70846710	9760	9760	9760	9760	0
24	20230706	204500	70846710	9760	9760	9760	9760	0
25	20230706	204400	70846710	9760	9760	9760	9760	0
26	20230706	204300	70846710	9760	9760	9760	9760	0
27	20230706	204200	70846710	9760	9760	9760	9760	0
28	20230706	204100	70846710	9760	9760	9760	9760	0
29	20230706	204000	70846710	9760	9760	9760	9760	0
30	20230706	203900	70846710	9760	9760	9760	9760	0
31	20230706	203800	70846710	9760	9760	9760	9760	0
32	20230706	203700	70846710	9760	9760	9760	9760	4
33	20230706	203600	70846710	9760	9760	9760	9760	0
34	20230706	203500	70846710	9760	9760	9760	9760	0
35	20230706	203400	70846710	9760	9760	9760	9760	0
36	20230706	203300	70846710	9760	9760	9760	9760	0
37	20230706	203200	70846710	9760	9760	9760	9760	0
38	20230706	203100	70846710	9760	9760	9760	9760	0
39	20230706	203000	70846710	9760	9760	9760	9760	0
40	20230706	202900	70846710	9760	9760	9760	9760	0
41	20230706	202800	70846710	9760	9760	9760	9760	0
42	20230706	202700	70846710	9760	9760	9760	9760	0
43	20230706	202600	70846710	9760	9760	9760	9760	0
44	20230706	202500	70846710	9760	9760	9760	9760	0
45	20230706	202400	70846710	9760	9760	9760	9760	0
46	20230706	202300	70846710	9760	9760	9760	9760	0
47	20230706	202200	70846710	9760	9760	9760	9760	0
48	20230706	202100	70846710	9760	9760	9760	9760	0
49	20230706	202000	70846710	9760	9760	9760	9760	0
50	20230706	201900	70846710	9760	9760	9760	9760	0
51	20230706	201800	70846710	9760	9760	9760	9760	0
52	20230706	201700	70846710	9760	9760	9760	9760	0
53	20230706	201600	70846710	9760	9760	9760	9760	0
54	20230706	201500	70846710	9760	9760	9760	9760	0
55	20230706	201400	70846710	9760	9760	9760	9760	0
56	20230706	201300	70846710	9760	9760	9760	9760	0
57	20230706	201200	70846710	9760	9760	9760	9760	0
58	20230706	201100	70846710	9760	9760	9760	9760	0
59	20230706	201000	70846710	9760	9760	9760	9760	0
60	20230706	200900	70846710	9760	9760	9760	9760	0
61	20230706	200800	70846710	9760	9760	9760	9760	0
62	20230706	200700	70846710	9760	9760	9760	9760	4
63	20230706	200600	70846710	9760	9760	9760	9760	0
64	20230706	200500	70846710	9760	9760	9760	9760	0
65	20230706	200400	70846710	9760	9760	9760	9760	0
66	20230706	200300	70846710	9760	9760	9760	9760	0
67	20230706	200200	70846710	9760	9760	9760	9760	0
68	20230706	200100	70846710	9760	9760	9760	9760	0
69	20230706	200000	70846710	9760	9760	9760	9760	0
70	20230706	195900	70846710	9760	9760	9760	9760	0
71	20230706	195800	70846710	9760	9760	9760	9760	0
72	20230706	195700	70846710	9760	9760	9760	9760	0
73	20230706	195600	70846710	9760	9760	9760	9760	0
74	20230706	195500	70846710	9760	9760	9760	9760	0
75	20230706	195400	70846710	9760	9760	9760	9760	0
76	20230706	195300	70846710	9760	9760	9760	9760	0
77	20230706	195200	70846710	9760	9760	9760	9760	0
78	20230706	195100	70846710	9760	9760	9760	9760	0
79	20230706	195000	70846710	9760	9760	9760	9760	0
80	20230706	194900	70846710	9760	9760	9760	9760	0
81	20230706	194800	70846710	9760	9760	9760	9760	0
82	20230706	194700	70846710	9760	9760	9760	9760	0
83	20230706	194600	70846710	9760	9760	9760	9760	0
84	20230706	194500	70846710	9760	9760	9760	9760	0
85	20230706	194400	70846710	9760	9760	9760	9760	0
86	20230706	194300	70846710	9760	9760	9760	9760	0
87	20230706	194200	70846710	9760	9760	9760	9760	0
88	20230706	194100	70846710	9760	9760	9760	9760	0
89	20230706	194000	70846710	9760	9760	9760	9760	0
90	20230706	193900	70846710	9760	9760	9760	9760	0
91	20230706	193800	70846710	9760	9760	9760	9760	0
92	20230706	193700	70846710	9760	9760	9760	9760	4
93	20230706	193600	70846710	9760	9760	9760	9760	0
94	20230706	193500	70846710	9760	9760	9760	9760	0
95	20230706	193400	70846710	9760	9760	9760	9760	0
96	20230706	193300	70846710	9760	9760	9760	9760	0
97	20230706	193200	70846710	9760	9760	9760	9760	0
98	20230706	193100	70846710	9760	9760	9760	9760	0
99	20230706	193000	70846710	9760	9760	9760	9760	0
100	20230706	192900	70846710	9760	9760	9760	9760	0
101	20230706	192800	70846710	9760	9760	9760	9760	0
102	20230706	192700	70846710	9760	9760	9760	9760	0
103	20230706	192600	70846710	9760	9760	9760	9760	0
104	20230706	192500	70846710	9760	9760	9760	9760	0
105	20230706	192400	70846710	9760	9760	9760	9760	0
106	20230706	192300	70846710	9760	9760	9760	9760	0
107	20230706	192200	70846710	9760	9760	9760	9760	0
108	20230706	192100	70846710	9760	9760	9760	9760	0
109	20230706	192000	70846710	9760	9760	9760	9760	0
110	20230706	191900	70846710	9760	9760	9760	9760	0
111	20230706	191800	70846710	9760	9760	9760	9760	0
112	20230706	191700	70846710	9760	9760	9760	9760	0
113	20230706	191600	70846710	9760	9760	9760	9760	0
114	20230706	191500	70846710	9760	9760	9760	9760	0
115	20230706	191400	70846710	9760	9760	9760	9760	0
116	20230706	191300	70846710	9760	9760	9760	9760	0
117	20230706	191200	70846710	9760	9760	9760	9760	0
118	20230706	191100	70846710	9760	9760	9760	9760	0
119	20230706	191000	70846710	9760	9760	9760	9760	0
120	20230706	190900	70846710	9760	9760	9760	9760	0
121	20230706	190800	70846710	9760	9760	9760	9760	0
122	20230706	190700	70846710	9760	9760	9760	9760	4
123	20230706	190600	70846710	9760	9760	9760	9760	0
124	20230706	190500	70846710	9760	9760	9760	9760	0
125	20230706	190400	70846710	9760	9760	9760	9760	0
126	20230706	190300	70846710	9760	9760	9760	9760	0
127	20230706	190200	70846710	9760	9760	9760	9760	0
128	20230706	190100	70846710	9760	9760	9760	9760	0
129	20230706	190000	70846710	9760	9760	9760	9760	0
130	20230706	185900	70846710	9760	9760	9760	9760	0
131	20230706	185800	70846710	9760	9760	9760	9760	0
132	20230706	185700	70846710	9760	9760	9760	9760	0
133	20230706	185600	70846710	9760	9760	9760	9760	0
134	20230706	185500	70846710	9760	9760	9760	9760	0
135	20230706	185400	70846710	9760	9760	9760	9760	0
136	20230706	185300	70846710	9760	9760	9760	9760	0
137	20230706	185200	70846710	9760	9760	9760	9760	0
138	20230706	185100	70846710	9760	9760	9760	9760	0
139	20230706	185000	70846710	9760	9760	9760	9760	0
140	20230706	184900	70846710	9760	9760	9760	9760	0
141	20230706	184800	70846710	9760	9760	9760	9760	0
142	20230706	184700	70846710	9760	9760	9760	9760	0
143	20230706	184600	70846710	9760	9760	9760	9760	0
144	20230706	184500	70846710	9760	9760	9760	9760	0
145	20230706	184400	70846710	9760	9760	9760	9760	0
146	20230706	184300	70846710	9760	9760	9760	9760	0
147	20230706	184200	70846710	9760	9760	9760	9760	0
148	20230706	184100	70846710	9760	9760	9760	9760	0
149	20230706	184000	70846710	9760	9760	9760	9760	0
150	20230706	183900	70846710	9760	9760	9760	9760	0
151	20230706	183800	70846710	9760	9760	9760	9760	0
152	20230706	183700	70846710	9760	9760	9760	9760	4
153	20230706	183600	70846710	9760	9760	9760	9760	0
154	20230706	183500	70846710	9760	9760	9760	9760	0
155	20230706	183400	70846710	9760	9760	9760	9760	0
156	20230706	183300	70846710	9760	9760	9760	9760	0
157	20230706	183200	70846710	9760	9760	9760	9760	0
158	20230706	183100	70846710	9760	9760	9760	9760	0
159	20230706	183000	70846710	9760	9760	9760	9760	0
160	20230706	182900	70846710	9760	9760	9760	9760	0
161	20230706	182800	70846710	9760	9760	9760	9760	0
162	20230706	182700	70846710	9760	9760	9760	9760	0
163	20230706	182600	70846710	9760	9760	9760	9760	0
164	20230706	182500	70846710	9760	9760	9760	9760	0
165	20230706	182400	70846710	9760	9760	9760	9760	0
166	20230706	182300	70846710	9760	9760	9760	9760	0
167	20230706	182200	70846710	9760	9760	9760	9760	0
168	20230706	182100	70846710	9760	9760	9760	9760	0
169	20230706	182000	70846710	9760	9760	9760	9760	0
170	20230706	181900	70846710	9760	9760	9760	9760	0
171	20230706	181800	70846710	9760	9760	9760	9760	0
172	20230706	181700	70846710	9760	9760	9760	9760	0
173	20230706	181600	70846710	9760	9760	9760	9760	0
174	20230706	181500	70846710	9760	9760	9760	9760	0
175	20230706	181400	70846710	9760	9760	9760	9760	0
176	20230706	181300	70846710	9760	9760	9760	9760	0
177	20230706	181200	70846710	9760	9760	9760	9760	0
178	20230706	181100	70846710	9760	9760	9760	9760	0
179	20230706	181000	70846710	9760	9760	9760	9760	0
180	20230706	180900	70846710	9760	9760	9760	9760	0
181	20230706	180800	70846710	9760	9760	9760	9760	0
182	20230706	180700	70846710	9760	9760	9760	9760	4
183	20230706	180600	70846710	9760	9760	9760	9760	0
184	20230706	180500	70846710	9760	9760	9760	9760	0
185	20230706	180400	70846710	9760	9760	9760	9760	0
186	20230706	180300	70846710	9760	9760	9760	9760	0
187	20230706	180200	70846710	9760	9760	9760	9760	0
188	20230706	180100	70846710	9760	9760	9760	9760	0
189	20230706	180000	70846710	9760	9760	9760	9760	0
190	20230706	175900	70846710	9760	9760	9760	9760	0
191	20230706	175800	70846710	9760	9760	9760	9760	0
192	20230706	175700	70846710	9760	9760	9760	9760	0
193	20230706	175600	70846710	9760	9760	9760	9760	0
194	20230706	175500	70846710	9760	9760	9760	9760	0
195	20230706	175400	70846710	9760	9760	9760	9760	0
196	20230706	175300	70846710	9760	9760	9760	9760	0
197	20230706	175200	70846710	9760	9760	9760	9760	0
198	20230706	175100	70846710	9760	9760	9760	9760	0
199	20230706	175000	70846710	9760	9760	9760	9760	0
200	20230706	174900	70846710	9760	9760	9760	9760	0
201	20230706	174800	70846710	9760	9760	9760	9760	0
202	20230706	174700	70846710	9760	9760	9760	9760	0
203	20230706	174600	70846710	9760	9760	9760	9760	0
204	20230706	174500	70846710	9760	9760	9760	9760	0
205	20230706	174400	70846710	9760	9760	9760	9760	0
206	20230706	174300	70846710	9760	9760	9760	9760	0
207	20230706	174200	70846710	9760	9760	9760	9760	0
208	20230706	174100	70846710	9760	9760	9760	9760	0
209	20230706	174000	70846710	9760	9760	9760	9760	0
210	20230706	173900	70846710	9760	9760	9760	9760	0
211	20230706	173800	70846710	9760	9760	9760	9760	0
212	20230706	173700	70846710	9760	9760	9760	9760	4
213	20230706	173600	70846710	9760	9760	9760	9760	0
214	20230706	173500	70846710	9760	9760	9760	9760	0
215	20230706	173400	70846710	9760	9760	9760	9760	0
216	20230706	173300	70846710	9760	9760	9760	9760	0
217	20230706	173200	70846710	9760	9760	9760	9760	0
218	20230706	173100	70846710	9760	9760	9760	9760	0
219	20230706	173000	70846710	9760	9760	9760	9760	0
220	20230706	172900	70846710	9760	9760	9760	9760	0
221	20230706	172800	70846710	9760	9760	9760	9760	0
222	20230706	172700	70846710	9760	9760	9760	9760	0
223	20230706	172600	70846710	9760	9760	9760	9760	0
224	20230706	172500	70846710	9760	9760	9760	9760	0
225	20230706	172400	70846710	9760	9760	9760	9760	0
226	20230706	172300	70846710	9760	9760	9760	9760	0
227	20230706	172200	70846710	9760	9760	9760	9760	0
228	20230706	172100	70846710	9760	9760	9760	9760	0
229	20230706	172000	70846710	9760	9760	9760	9760	0
230	20230706	171900	70846710	9760	9760	9760	9760	0
231	20230706	171800	70846710	9760	9760	9760	9760	0
232	20230706	171700	70846710	9760	9760	9760	9760	0
233	20230706	171600	70846710	9760	9760	9760	9760	0
234	20230706	171500	70846710	9760	9760	9760	9760	0
235	20230706	171400	70846710	9760	9760	9760	9760	0
236	20230706	171300	70846710	9760	9760	9760	9760	0
237	20230706	171200	70846710	9760	9760	9760	9760	0
238	20230706	171100	70846710	9760	9760	9760	9760	0
239	20230706	171000	70846710	9760	9760	9760	9760	0
240	20230706	170900	70846710	9760	9760	9760	9760	0
241	20230706	170800	70846710	9760	9760	9760	9760	0
242	20230706	170700	70846710	9760	9760	9760	9760	4
243	20230706	170600	70846710	9760	9760	9760	9760	0
244	20230706	170500	70846710	9760	9760	9760	9760	0
245	20230706	170400	70846710	9760	9760	9760	9760	0
246	20230706	170300	70846710	9760	9760	9760	9760	0
247	20230706	170200	70846710	9760	9760	9760	9760	0
248	20230706	170100	70846710	9760	9760	9760	9760	0
249	20230706	170000	70846710	9760	9760	9760	9760	0
250	20230706	165900	70846710	9760	9760	9760	9760	0
251	20230706	165800	70846710	9760	9760	9760	9760	0
252	20230706	165700	70846710	9760	9760	9760	9760	0
253	20230706	165600	70846710	9760	9760	9760	9760	0
254	20230706	165500	70846710	9760	9760	9760	9760	0
255	20230706	165400	70846710	9760	9760	9760	9760	0
256	20230706	165300	70846710	9760	9760	9760	9760	0
257	20230706	165200	70846710	9760	9760	9760	9760	0
258	20230706	165100	70846710	9760	9760	9760	9760	0
259	20230706	165000	70846710	9760	9760	9760	9760	0
260	20230706	164900	70846710	9760	9760	9760	9760	0
261	20230706	164800	70846710	9760	9760	9760	9760	0
262	20230706	164700	70846710	9760	9760	9760	9760	0
263	20230706	164600	70846710	9760	9760	9760	9760	0
264	20230706	164500	70846710	9760	9760	9760	9760	0
265	20230706	164400	70846710	9760	9760	9760	9760	0
266	20230706	164300	70846710	9760	9760	9760	9760	0
267	20230706	164200	70846710	9760	9760	9760	9760	0
268	20230706	164100	70846710	9760	9760	9760	9760	0
269	20230706	164000	70846710	9760	9760	9760	9760	0
270	20230706	163900	70846710	9760	9760	9760	9760	0
271	20230706	163800	70846710	9760	9760	9760	9760	0
272	20230706	163700	70846710	9760	9760	9760	9760	4
273	20230706	163600	70846710	9760	9760	9760	9760	0
274	20230706	163500	70846710	9760	9760	9760	9760	0
275	20230706	163400	70846710	9760	9760	9760	9760	0
276	20230706	163300	70846710	9760	9760	9760	9760	0
277	20230706	163200	70846710	9760	9760	9760	9760	0
278	20230706	163100	70846710	9760	9760	9760	9760	0
279	20230706	163000	70846710	9760	9760	9760	9760	0
280	20230706	162900	70846710	9760	9760	9760	9760	0
281	20230706	162800	70846710	9760	9760	9760	9760	0
282	20230706	162700	70846710	9760	9760	9760	9760	0
283	20230706	162600	70846710	9760	9760	9760	9760	0
284	20230706	162500	70846710	9760	9760	9760	9760	0
285	20230706	162400	70846710	9760	9760	9760	9760	0
286	20230706	162300	70846710	9760	9760	9760	9760	0
287	20230706	162200	70846710	9760	9760	9760	9760	0
288	20230706	162100	70846710	9760	9760	9760	9760	0
289	20230706	162000	70846710	9760	9760	9760	9760	0
290	20230706	161900	70846710	9760	9760	9760	9760	0
291	20230706	161800	70846710	9760	9760	9760	9760	0
292	20230706	161700	70846710	9760	9760	9760	9760	0
293	20230706	161600	70846710	9760	9760	9760	9760	0
294	20230706	161500	70846710	9760	9760	9760	9760	0
295	20230706	161400	70846710	9760	9760	9760	9760	0
296	20230706	161300	70846710	9760	9760	9760	9760	0
297	20230706	161200	70846710	9760	9760	9760	9760	0
298	20230706	161100	70846710	9760	9760	9760	9760	0
299	20230706	161000	70846710	9760	9760	9760	9760	0
300	20230706	160900	70846710	9760	9760	9760	9760	0
301	20230706	160800	70846710	9760	9760	9760	9760	0
302	20230706	160700	70846710	9760	9760	9760	9760	4
303	20230706	160600	70846710	9760	9760	9760	9760	0
304	20230706	160500	70846710	9760	9760	9760	9760	0
305	20230706	160400	70846710	9760	9760	9760	9760	0
306	20230706	160300	70846710	9760	9760	9760	9760	0
307	20230706	160200	70846710	9760	9760	9760	9760	0
308	20230706	160100	70846710	9760	9760	9760	9760	0
309	20230706	160000	70846710	9760	9760	9760	9760	0
310	20230706	155900	70846710	9760	9760	9760	9760	0
311	20230706	155800	70846710	9760	9760	9760	9760	0
312	20230706	155700	70846710	9760	9760	9760	9760	0
313	20230706	155600	70846710	9760	9760	9760	9760	0
314	20230706	155500	70846710	9760	9760	9760	9760	0
315	20230706	155400	70846710	9760	9760	9760	9760	0
316	20230706	155300	70846710	9760	9760	9760	9760	0
317	20230706	155200	70846710	9760	9760	9760	9760	0
318	20230706	155100	70846710	9760	9760	9760	9760	0
319	20230706	155000	70846710	9760	9760	9760	9760	0
320	20230706	154900	70846710	9760	9760	9760	9760	0
321	20230706	154800	70846710	9760	9760	9760	9760	0
322	20230706	154700	70846710	9760	9760	9760	9760	0
323	20230706	154600	70846710	9760	9760	9760	9760	0
324	20230706	154500	70846710	9760	9760	9760	9760	0
325	20230706	154400	70846710	9760	9760	9760	9760	0
326	20230706	154300	70846710	9760	9760	9760	9760	0
327	20230706	154200	70846710	9760	9760	9760	9760	0
328	20230706	154100	70846710	9760	9760	9760	9760	0
329	20230706	154000	70846710	9760	9760	9760	9760	0
330	20230706	153900	70846710	9760	9760	9760	9760	0
331	20230706	153800	70846710	9760	9760	9760	9760	0
332	20230706	153700	70846710	9760	9760	9760	9760	4
333	20230706	153600	70846710	9760	9760	9760	9760	0
334	20230706	153500	70846710	9760	9760	9760	9760	0
335	20230706	153400	70846710	9760	9760	9760	9760	0
336	20230706	153300	70846710	9760	9760	9760	9760	0
337	20230706	153200	70846710	9760	9760	9760	9760	0
338	20230706	153100	70846710	9760	9760	9760	9760	0
339	20230706	153000	70846710	9760	9760	9760	9760	4
340	20230706	152900	70807670	9750	9750	9750	9750	0
341	20230706	152800	70807670	9750	9750	9750	9750	0
342	20230706	152700	70807670	9750	9750	9750	9750	0
343	20230706	152600	70807670	9750	9750	9750	9750	0
344	20230706	152500	70807670	9750	9750	9750	9750	0
345	20230706	152400	70807670	9750	9750	9750	9750	0
346	20230706	152300	70807670	9750	9750	9750	9750	0
347	20230706	152200	70807670	9750	9750	9750	9750	0
348	20230706	152100	70807670	9750	9750	9750	9750	0
349	20230706	152000	70807670	9750	9750	9750	9750	0
350	20230706	151900	70807670	9750	9750	9750	9750	66
351	20230706	151800	70164170	9750	9750	9750	9750	1
352	20230706	151700	70154420	9750	9750	9750	9750	0
353	20230706	151600	70154420	9750	9750	9750	9750	0
354	20230706	151500	70154420	9750	9750	9750	9750	11
355	20230706	151400	70047170	9750	9750	9750	9750	0
356	20230706	151300	70047170	9750	9750	9750	9750	3
357	20230706	151200	70017920	9750	9750	9750	9750	0
358	20230706	151100	70017920	9750	9750	9750	9750	0
359	20230706	151000	70017920	9750	9750	9750	9750	0
360	20230706	150900	70017920	9750	9750	9750	9750	6
361	20230706	150800	69959420	9750	9750	9750	9750	3
362	20230706	150700	69930170	9750	9750	9750	9750	3
363	20230706	150600	69900920	9750	9750	9750	9750	0
364	20230706	150500	69900920	9750	9750	9750	9750	0
365	20230706	150400	69900920	9750	9750	9750	9750	0
366	20230706	150300	69900920	9750	9750	9750	9750	0
367	20230706	150200	69900920	9750	9750	9750	9750	0
368	20230706	150100	69900920	9750	9750	9750	9750	3
369	20230706	150000	69871670	9750	9750	9750	9750	4
370	20230706	145900	69832670	9750	9750	9750	9750	3
371	20230706	145800	69803420	9750	9750	9750	9750	4
372	20230706	145700	69764420	9750	9750	9750	9750	0
373	20230706	145600	69764420	9750	9750	9750	9750	0
374	20230706	145500	69764420	9750	9750	9750	9750	0
375	20230706	145400	69764420	9750	9750	9750	9750	3
376	20230706	145300	69735170	9750	9750	9750	9750	6
377	20230706	145200	69676670	9750	9750	9750	9750	4
378	20230706	145100	69637670	9750	9750	9750	9750	0
379	20230706	145000	69637670	9750	9750	9750	9750	0
380	20230706	144900	69637670	9750	9750	9750	9750	0
381	20230706	144800	69637670	9750	9750	9750	9750	0
382	20230706	144700	69637670	9750	9750	9750	9750	0
383	20230706	144600	69637670	9750	9750	9750	9750	4
384	20230706	144500	69598670	9750	9750	9750	9750	1
385	20230706	144400	69588920	9750	9750	9750	9750	0
386	20230706	144300	69588920	9750	9750	9750	9750	2
387	20230706	144200	69569420	9750	9750	9750	9750	0
388	20230706	144100	69569420	9750	9750	9750	9750	3
389	20230706	144000	69540170	9750	9750	9750	9750	0
390	20230706	143900	69540170	9750	9750	9750	9750	0
391	20230706	143800	69540170	9750	9750	9750	9750	1
392	20230706	143700	69530420	9750	9750	9750	9750	0
393	20230706	143600	69530420	9750	9750	9750	9750	0
394	20230706	143500	69530420	9750	9750	9750	9750	2
395	20230706	143400	69510920	9750	9750	9750	9750	4
396	20230706	143300	69471920	9750	9750	9750	9750	3
397	20230706	143200	69442670	9750	9750	9750	9750	0
398	20230706	143100	69442670	9750	9750	9750	9750	0
399	20230706	143000	69442670	9750	9750	9750	9750	1
400	20230706	142900	69432920	9750	9750	9750	9750	0
401	20230706	142800	69432920	9750	9750	9750	9750	0
402	20230706	142700	69432920	9750	9750	9750	9750	6
403	20230706	142600	69374420	9760	9760	9760	9760	1
404	20230706	142500	69364660	9750	9750	9750	9750	0
405	20230706	142400	69364660	9750	9750	9750	9750	3
406	20230706	142300	69335410	9750	9750	9750	9750	1
407	20230706	142200	69325660	9750	9750	9750	9750	3
408	20230706	142100	69296410	9750	9750	9750	9750	1
409	20230706	142000	69286660	9750	9750	9750	9750	0
410	20230706	141900	69286660	9750	9750	9750	9750	0
411	20230706	141800	69286660	9750	9750	9750	9750	0
412	20230706	141700	69286660	9750	9750	9750	9750	0
413	20230706	141600	69286660	9750	9750	9750	9750	1
414	20230706	141500	69276910	9750	9750	9750	9750	0
415	20230706	141400	69276910	9750	9750	9750	9750	0
416	20230706	141300	69276910	9750	9750	9750	9750	0
417	20230706	141200	69276910	9750	9750	9750	9750	3
418	20230706	141100	69247660	9750	9750	9750	9750	0
419	20230706	141000	69247660	9750	9750	9750	9750	0
420	20230706	140900	69247660	9750	9750	9750	9750	1
421	20230706	140800	69237910	9750	9750	9750	9750	7
422	20230706	140700	69169660	9750	9750	9750	9750	4
423	20230706	140600	69130660	9750	9750	9750	9750	3
424	20230706	140500	69101410	9750	9750	9750	9750	0
425	20230706	140400	69101410	9750	9750	9750	9750	0
426	20230706	140300	69101410	9750	9750	9750	9750	0
427	20230706	140200	69101410	9750	9750	9750	9750	0
428	20230706	140100	69101410	9750	9750	9750	9750	10
429	20230706	140000	69003910	9750	9750	9750	9750	3
430	20230706	135900	68974660	9750	9750	9750	9750	0
431	20230706	135800	68974660	9750	9750	9750	9750	25
432	20230706	135700	68730910	9750	9750	9750	9750	0
433	20230706	135600	68730910	9750	9750	9750	9750	3
434	20230706	135500	68701660	9750	9750	9750	9750	0
435	20230706	135400	68701660	9750	9750	9750	9750	1
436	20230706	135300	68691910	9750	9750	9750	9750	0
437	20230706	135200	68691910	9750	9750	9750	9750	6
438	20230706	135100	68633410	9750	9750	9750	9750	0
439	20230706	135000	68633410	9750	9750	9750	9750	3
440	20230706	134900	68604160	9750	9750	9750	9750	0
441	20230706	134800	68604160	9750	9750	9750	9750	3
442	20230706	134700	68574910	9750	9750	9750	9750	1
443	20230706	134600	68565160	9750	9750	9750	9750	3
444	20230706	134500	68535910	9740	9740	9740	9740	0
445	20230706	134400	68535910	9740	9740	9740	9740	0
446	20230706	134300	68535910	9740	9740	9740	9740	3
447	20230706	134200	68506690	9740	9740	9740	9740	0
448	20230706	134100	68506690	9740	9740	9740	9740	0
449	20230706	134000	68506690	9740	9740	9740	9740	101
450	20230706	133900	67522950	9740	9740	9740	9740	0
451	20230706	133800	67522950	9740	9740	9740	9740	0
452	20230706	133700	67522950	9740	9740	9740	9740	0
453	20230706	133600	67522950	9740	9740	9740	9740	5
454	20230706	133500	67474250	9750	9740	9750	9740	61
455	20230706	133400	66879530	9740	9740	9740	9740	500
456	20230706	133300	62009530	9740	9740	9740	9740	0
457	20230706	133200	62009530	9740	9740	9740	9740	4
458	20230706	133100	61970570	9740	9740	9740	9740	3
459	20230706	133000	61941350	9740	9740	9740	9740	0
460	20230706	132900	61941350	9740	9740	9740	9740	0
461	20230706	132800	61941350	9740	9740	9740	9740	0
462	20230706	132700	61941350	9740	9740	9740	9740	7
463	20230706	132600	61873170	9740	9740	9740	9740	0
464	20230706	132500	61873170	9740	9740	9740	9740	1
465	20230706	132400	61863430	9740	9740	9740	9740	4
466	20230706	132300	61824470	9750	9750	9750	9750	0
467	20230706	132200	61824470	9750	9750	9750	9750	0
468	20230706	132100	61824470	9750	9750	9750	9750	0
469	20230706	132000	61824470	9750	9750	9750	9750	32
470	20230706	131900	61512470	9740	9740	9740	9740	3
471	20230706	131800	61483250	9740	9740	9740	9740	1
472	20230706	131700	61473510	9740	9740	9740	9740	5
473	20230706	131600	61424810	9740	9740	9740	9740	0
474	20230706	131500	61424810	9740	9740	9740	9740	18
475	20230706	131400	61249490	9740	9740	9740	9740	3
476	20230706	131300	61220270	9740	9740	9740	9740	0
477	20230706	131200	61220270	9740	9740	9740	9740	0
478	20230706	131100	61220270	9740	9740	9740	9740	1
479	20230706	131000	61210530	9740	9740	9740	9740	0
480	20230706	130900	61210530	9740	9740	9740	9740	0
481	20230706	130800	61210530	9740	9740	9740	9740	0
482	20230706	130700	61210530	9740	9740	9740	9740	0
483	20230706	130600	61210530	9740	9740	9740	9740	0
484	20230706	130500	61210530	9740	9740	9740	9740	0
485	20230706	130400	61210530	9740	9740	9740	9740	0
486	20230706	130300	61210530	9740	9740	9740	9740	1
487	20230706	130200	61200790	9750	9750	9750	9750	0
488	20230706	130100	61200790	9750	9750	9750	9750	0
489	20230706	130000	61200790	9750	9750	9750	9750	0
490	20230706	125900	61200790	9750	9750	9750	9750	3
491	20230706	125800	61171540	9750	9750	9750	9750	2
492	20230706	125700	61152040	9750	9750	9750	9750	1
493	20230706	125600	61142290	9740	9740	9740	9740	4
494	20230706	125500	61103330	9750	9750	9750	9750	0
495	20230706	125400	61103330	9750	9750	9750	9750	0
496	20230706	125300	61103330	9750	9750	9750	9750	1
497	20230706	125200	61093580	9740	9740	9740	9740	0
498	20230706	125100	61093580	9740	9740	9740	9740	0
499	20230706	125000	61093580	9740	9740	9740	9740	0
500	20230706	124900	61093580	9740	9740	9740	9740	1
501	20230706	124800	61083840	9740	9740	9740	9740	0
502	20230706	124700	61083840	9740	9740	9740	9740	3
503	20230706	124600	61054620	9740	9740	9740	9740	0
504	20230706	124500	61054620	9740	9740	9740	9740	14
505	20230706	124400	60918260	9740	9740	9740	9740	0
506	20230706	124300	60918260	9740	9740	9740	9740	0
507	20230706	124200	60918260	9740	9740	9740	9740	1
508	20230706	124100	60908520	9740	9740	9740	9740	9
509	20230706	124000	60820860	9750	9750	9750	9750	0
510	20230706	123900	60820860	9750	9750	9750	9750	5
511	20230706	123800	60772110	9750	9750	9750	9750	0
512	20230706	123700	60772110	9750	9750	9750	9750	0
513	20230706	123600	60772110	9750	9750	9750	9750	20
514	20230706	123500	60577110	9740	9740	9740	9740	3
515	20230706	123400	60547890	9740	9740	9740	9740	1
516	20230706	123300	60538150	9740	9740	9740	9740	0
517	20230706	123200	60538150	9740	9740	9740	9740	0
518	20230706	123100	60538150	9740	9740	9740	9740	0
519	20230706	123000	60538150	9740	9740	9740	9740	0
520	20230706	122900	60538150	9740	9740	9740	9740	0
521	20230706	122800	60538150	9740	9740	9740	9740	0
522	20230706	122700	60538150	9740	9740	9740	9740	1
523	20230706	122600	60528410	9740	9740	9740	9740	0
524	20230706	122500	60528410	9740	9740	9740	9740	3
525	20230706	122400	60499190	9750	9750	9750	9750	0
526	20230706	122300	60499190	9750	9750	9750	9750	5
527	20230706	122200	60450440	9740	9740	9740	9740	0
528	20230706	122100	60450440	9740	9740	9740	9740	0
529	20230706	122000	60450440	9740	9740	9740	9740	5
530	20230706	121900	60401740	9740	9740	9740	9740	0
531	20230706	121800	60401740	9740	9740	9740	9740	0
532	20230706	121700	60401740	9740	9740	9740	9740	0
533	20230706	121600	60401740	9740	9740	9740	9740	0
534	20230706	121500	60401740	9740	9740	9740	9740	5
535	20230706	121400	60353040	9740	9740	9740	9740	20
536	20230706	121300	60158240	9740	9740	9740	9740	1
537	20230706	121200	60148500	9750	9750	9750	9750	0
538	20230706	121100	60148500	9750	9750	9750	9750	20
539	20230706	121000	59953500	9750	9750	9750	9750	0
540	20230706	120900	59953500	9750	9750	9750	9750	0
541	20230706	120800	59953500	9750	9750	9750	9750	0
542	20230706	120700	59953500	9750	9750	9750	9750	0
543	20230706	120600	59953500	9750	9750	9750	9750	0
544	20230706	120500	59953500	9750	9740	9750	9740	463
545	20230706	120400	55439260	9740	9740	9740	9740	2
546	20230706	120300	55419780	9740	9740	9740	9740	3
547	20230706	120200	55390560	9740	9740	9740	9740	7
548	20230706	120100	55322380	9740	9740	9740	9740	0
549	20230706	120000	55322380	9740	9740	9740	9740	0
550	20230706	115900	55322380	9740	9740	9740	9740	4
551	20230706	115800	55283420	9740	9740	9740	9740	1
552	20230706	115700	55273680	9740	9740	9740	9740	0
553	20230706	115600	55273680	9740	9740	9740	9740	0
554	20230706	115500	55273680	9740	9740	9740	9740	0
555	20230706	115400	55273680	9740	9740	9740	9740	0
556	20230706	115300	55273680	9740	9740	9740	9740	3
557	20230706	115200	55244460	9740	9740	9740	9740	0
558	20230706	115100	55244460	9740	9740	9750	9740	512
559	20230706	115000	50252510	9740	9740	9740	9740	2
560	20230706	114900	50233030	9740	9740	9740	9740	0
561	20230706	114800	50233030	9740	9740	9740	9740	0
562	20230706	114700	50233030	9740	9740	9740	9740	0
563	20230706	114600	50233030	9740	9740	9750	9740	1034
564	20230706	114500	40151570	9740	9740	9740	9740	0
565	20230706	114400	40151570	9740	9740	9740	9740	7
566	20230706	114300	40083390	9740	9740	9740	9740	1
567	20230706	114200	40073650	9740	9740	9740	9740	3
568	20230706	114100	40044430	9740	9740	9740	9740	0
569	20230706	114000	40044430	9740	9740	9740	9740	0
570	20230706	113900	40044430	9740	9740	9740	9740	0
571	20230706	113800	40044430	9740	9740	9740	9740	3
572	20230706	113700	40015210	9740	9740	9740	9740	3
573	20230706	113600	39985990	9740	9740	9740	9740	1
574	20230706	113500	39976250	9740	9740	9740	9740	3
575	20230706	113400	39947030	9740	9740	9740	9740	3
576	20230706	113300	39917810	9740	9740	9740	9740	0
577	20230706	113200	39917810	9740	9740	9740	9740	0
578	20230706	113100	39917810	9740	9740	9740	9740	0
579	20230706	113000	39917810	9740	9740	9740	9740	0
580	20230706	112900	39917810	9740	9740	9740	9740	8
581	20230706	112800	39839890	9750	9750	9750	9750	0
582	20230706	112700	39839890	9750	9750	9750	9750	0
583	20230706	112600	39839890	9750	9750	9750	9750	0
584	20230706	112500	39839890	9750	9750	9750	9750	595
585	20230706	112400	34038640	9750	9750	9750	9750	0
586	20230706	112300	34038640	9750	9750	9750	9750	1
587	20230706	112200	34028890	9750	9750	9750	9750	1
588	20230706	112100	34019140	9750	9750	9750	9750	0
589	20230706	112000	34019140	9750	9750	9750	9750	0
590	20230706	111900	34019140	9750	9750	9750	9750	0
591	20230706	111800	34019140	9750	9750	9750	9750	2
592	20230706	111700	33999640	9750	9750	9750	9750	0
593	20230706	111600	33999640	9750	9750	9750	9750	3
594	20230706	111500	33970390	9750	9750	9750	9750	1
595	20230706	111400	33960640	9750	9750	9750	9750	4
596	20230706	111300	33921640	9750	9750	9750	9750	0
597	20230706	111200	33921640	9750	9750	9750	9750	0
598	20230706	111100	33921640	9750	9750	9750	9750	393
599	20230706	111000	30089890	9740	9740	9740	9740	0
600	20230706	110900	30089890	9740	9740	9740	9740	0
601	20230706	110800	30089890	9740	9740	9740	9740	0
602	20230706	110700	30089890	9740	9740	9740	9740	1
603	20230706	110600	30080150	9740	9740	9740	9740	0
604	20230706	110500	30080150	9740	9740	9740	9740	0
605	20230706	110400	30080150	9740	9740	9740	9740	3
606	20230706	110300	30050930	9740	9740	9740	9740	3
607	20230706	110200	30021710	9740	9740	9740	9740	0
608	20230706	110100	30021710	9740	9740	9740	9740	4
609	20230706	110000	29982750	9740	9740	9740	9740	1
610	20230706	105900	29973010	9740	9740	9740	9740	6
611	20230706	105800	29914570	9740	9740	9740	9740	0
612	20230706	105700	29914570	9740	9740	9740	9740	4
613	20230706	105600	29875610	9740	9740	9740	9740	0
614	20230706	105500	29875610	9740	9740	9740	9740	202
615	20230706	105400	27908130	9750	9750	9750	9750	0
616	20230706	105300	27908130	9750	9740	9750	9740	2
617	20230706	105200	27888640	9740	9740	9740	9740	6
618	20230706	105100	27830200	9740	9740	9740	9740	22
619	20230706	105000	27615920	9750	9750	9750	9750	0
620	20230706	104900	27615920	9750	9750	9750	9750	90
621	20230706	104800	26738420	9740	9740	9740	9740	0
622	20230706	104700	26738420	9740	9740	9740	9740	0
623	20230706	104600	26738420	9740	9740	9740	9740	6
624	20230706	104500	26679980	9740	9740	9740	9740	4
625	20230706	104400	26641020	9740	9740	9740	9740	0
626	20230706	104300	26641020	9740	9740	9740	9740	3
627	20230706	104200	26611800	9740	9740	9740	9740	0
628	20230706	104100	26611800	9740	9740	9740	9740	0
629	20230706	104000	26611800	9740	9740	9740	9740	16
630	20230706	103900	26455960	9740	9740	9740	9740	3
631	20230706	103800	26426740	9740	9740	9740	9740	1
632	20230706	103700	26417000	9740	9740	9740	9740	4
633	20230706	103600	26378040	9740	9740	9740	9740	3
634	20230706	103500	26348820	9740	9740	9740	9740	0
635	20230706	103400	26348820	9740	9750	9750	9740	4
636	20230706	103300	26309850	9750	9750	9750	9750	0
637	20230706	103200	26309850	9750	9750	9750	9750	1
638	20230706	103100	26300100	9740	9740	9740	9740	5
639	20230706	103000	26251400	9730	9730	9730	9730	0
640	20230706	102900	26251400	9730	9730	9730	9730	0
641	20230706	102800	26251400	9730	9730	9730	9730	0
642	20230706	102700	26251400	9730	9730	9730	9730	0
643	20230706	102600	26251400	9730	9730	9730	9730	0
644	20230706	102500	26251400	9730	9730	9730	9730	0
645	20230706	102400	26251400	9730	9730	9730	9730	1
646	20230706	102300	26241670	9730	9730	9730	9730	0
647	20230706	102200	26241670	9730	9730	9730	9730	0
648	20230706	102100	26241670	9730	9730	9730	9730	0
649	20230706	102000	26241670	9730	9730	9730	9730	0
650	20230706	101900	26241670	9730	9730	9730	9730	0
651	20230706	101800	26241670	9730	9730	9730	9730	0
652	20230706	101700	26241670	9730	9730	9730	9730	9
653	20230706	101600	26154100	9730	9730	9730	9730	1
654	20230706	101500	26144370	9730	9730	9730	9730	3
655	20230706	101400	26115180	9730	9730	9730	9730	0
656	20230706	101300	26115180	9730	9740	9740	9730	3
657	20230706	101200	26085980	9730	9730	9730	9730	0
658	20230706	101100	26085980	9730	9730	9730	9730	0
659	20230706	101000	26085980	9730	9730	9730	9730	0
660	20230706	100900	26085980	9730	9730	9730	9730	1
661	20230706	100800	26076250	9750	9750	9750	9750	0
662	20230706	100700	26076250	9750	9750	9750	9750	3
663	20230706	100600	26047000	9750	9750	9750	9750	4
664	20230706	100500	26008000	9750	9750	9750	9750	0
665	20230706	100400	26008000	9750	9750	9750	9750	0
666	20230706	100300	26008000	9750	9750	9750	9750	4
667	20230706	100200	25969000	9750	9750	9750	9750	1
668	20230706	100100	25959250	9760	9760	9760	9760	0
669	20230706	100000	25959250	9760	9760	9760	9760	0
670	20230706	095900	25959250	9760	9760	9760	9760	0
671	20230706	095800	25959250	9760	9760	9760	9760	0
672	20230706	095700	25959250	9760	9760	9760	9760	87
673	20230706	095600	25110130	9740	9740	9740	9740	0
674	20230706	095500	25110130	9740	9740	9740	9740	1
675	20230706	095400	25100390	9760	9760	9760	9760	0
676	20230706	095300	25100390	9760	9740	9760	9740	15
677	20230706	095200	24954230	9740	9740	9740	9740	3
678	20230706	095100	24925010	9730	9730	9730	9730	0
679	20230706	095000	24925010	9730	9730	9730	9730	0
680	20230706	094900	24925010	9730	9730	9730	9730	3
681	20230706	094800	24895820	9730	9730	9730	9730	3
682	20230706	094700	24866630	9730	9730	9730	9730	1
683	20230706	094600	24856900	9740	9740	9740	9740	0
684	20230706	094500	24856900	9740	9740	9740	9740	0
685	20230706	094400	24856900	9740	9740	9740	9740	4
686	20230706	094300	24817940	9730	9730	9730	9730	0
687	20230706	094200	24817940	9730	9740	9740	9730	806
688	20230706	094100	16975530	9740	9730	9740	9730	502
689	20230706	094000	12091050	9740	9730	9740	9730	3
690	20230706	093900	12061840	9730	9730	9740	9730	8
691	20230706	093800	11983980	9730	9740	9740	9730	10
692	20230706	093700	11886660	9730	9730	9730	9730	5
693	20230706	093600	11838010	9740	9740	9740	9740	8
694	20230706	093500	11760090	9740	9740	9740	9740	3
695	20230706	093400	11730870	9730	9730	9730	9730	3
696	20230706	093300	11701680	9730	9730	9730	9730	7
697	20230706	093200	11633570	9730	9730	9730	9730	3
698	20230706	093100	11604380	9740	9740	9740	9740	10
699	20230706	093000	11506980	9740	9740	9740	9740	0
700	20230706	092900	11506980	9740	9740	9740	9740	1
701	20230706	092800	11497240	9730	9730	9730	9730	0
702	20230706	092700	11497240	9730	9730	9730	9730	0
703	20230706	092600	11497240	9730	9730	9730	9730	4
704	20230706	092500	11458320	9730	9730	9730	9730	0
705	20230706	092400	11458320	9730	9730	9730	9730	0
706	20230706	092300	11458320	9730	9730	9730	9730	41
707	20230706	092200	11059390	9730	9730	9730	9730	3
708	20230706	092100	11030200	9730	9730	9730	9730	0
709	20230706	092000	11030200	9730	9730	9730	9730	0
710	20230706	091900	11030200	9730	9730	9730	9730	0
711	20230706	091800	11030200	9730	9730	9730	9730	4
712	20230706	091700	10991280	9730	9730	9730	9730	6
713	20230706	091600	10932900	9730	9730	9730	9730	0
714	20230706	091500	10932900	9730	9730	9730	9730	21
715	20230706	091400	10728570	9740	9740	9740	9740	1
716	20230706	091300	10718830	9740	9740	9740	9740	2
717	20230706	091200	10699350	9730	9730	9730	9730	3
718	20230706	091100	10670160	9730	9730	9730	9730	1
719	20230706	091000	10660430	9770	9770	9770	9770	0
720	20230706	090900	10660430	9770	9770	9770	9770	0
721	20230706	090800	10660430	9770	9770	9770	9770	0
722	20230706	090700	10660430	9770	9770	9770	9770	0
723	20230706	090600	10660430	9770	9770	9770	9770	0
724	20230706	090500	10660430	9770	9770	9770	9770	151
725	20230706	090400	9185160	9730	9730	9730	9730	11
726	20230706	090300	9078130	9730	9730	9730	9730	3
727	20230706	090200	9048940	9770	9770	9770	9770	1
728	20230706	090100	9039170	9730	9730	9730	9730	0
729	20230706	090000	9039170	9730	9730	9730	9730	929