KissMeData/225190/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	201900	86190490	9740	9740	9740	9740	71
3	20230707	201800	86190490	9740	9740	9740	9740	0
4	20230707	201700	86190490	9740	9740	9740	9740	0
5	20230707	201600	86190490	9740	9740	9740	9740	0
6	20230707	201500	86190490	9740	9740	9740	9740	0
7	20230707	201400	86190490	9740	9740	9740	9740	0
8	20230707	201300	86190490	9740	9740	9740	9740	0
9	20230707	201200	86190490	9740	9740	9740	9740	0
10	20230707	201100	86190490	9740	9740	9740	9740	0
11	20230707	201000	86190490	9740	9740	9740	9740	0
12	20230707	200900	86190490	9740	9740	9740	9740	0
13	20230707	200800	86190490	9740	9740	9740	9740	0
14	20230707	200700	86190490	9740	9740	9740	9740	0
15	20230707	200600	86190490	9740	9740	9740	9740	0
16	20230707	200500	86190490	9740	9740	9740	9740	0
17	20230707	200400	86190490	9740	9740	9740	9740	0
18	20230707	200300	86190490	9740	9740	9740	9740	0
19	20230707	200200	86190490	9740	9740	9740	9740	0
20	20230707	200100	86190490	9740	9740	9740	9740	0
21	20230707	200000	86190490	9740	9740	9740	9740	0
22	20230707	195900	86190490	9740	9740	9740	9740	0
23	20230707	195800	86190490	9740	9740	9740	9740	0
24	20230707	195700	86190490	9740	9740	9740	9740	0
25	20230707	195600	86190490	9740	9740	9740	9740	0
26	20230707	195500	86190490	9740	9740	9740	9740	0
27	20230707	195400	86190490	9740	9740	9740	9740	0
28	20230707	195300	86190490	9740	9740	9740	9740	0
29	20230707	195200	86190490	9740	9740	9740	9740	0
30	20230707	195100	86190490	9740	9740	9740	9740	0
31	20230707	195000	86190490	9740	9740	9740	9740	0
32	20230707	194900	86190490	9740	9740	9740	9740	71
33	20230707	194800	86190490	9740	9740	9740	9740	0
34	20230707	194700	86190490	9740	9740	9740	9740	0
35	20230707	194600	86190490	9740	9740	9740	9740	0
36	20230707	194500	86190490	9740	9740	9740	9740	0
37	20230707	194400	86190490	9740	9740	9740	9740	0
38	20230707	194300	86190490	9740	9740	9740	9740	0
39	20230707	194200	86190490	9740	9740	9740	9740	0
40	20230707	194100	86190490	9740	9740	9740	9740	0
41	20230707	194000	86190490	9740	9740	9740	9740	0
42	20230707	193900	86190490	9740	9740	9740	9740	0
43	20230707	193800	86190490	9740	9740	9740	9740	0
44	20230707	193700	86190490	9740	9740	9740	9740	0
45	20230707	193600	86190490	9740	9740	9740	9740	0
46	20230707	193500	86190490	9740	9740	9740	9740	0
47	20230707	193400	86190490	9740	9740	9740	9740	0
48	20230707	193300	86190490	9740	9740	9740	9740	0
49	20230707	193200	86190490	9740	9740	9740	9740	0
50	20230707	193100	86190490	9740	9740	9740	9740	0
51	20230707	193000	86190490	9740	9740	9740	9740	0
52	20230707	192900	86190490	9740	9740	9740	9740	0
53	20230707	192800	86190490	9740	9740	9740	9740	0
54	20230707	192700	86190490	9740	9740	9740	9740	0
55	20230707	192600	86190490	9740	9740	9740	9740	0
56	20230707	192500	86190490	9740	9740	9740	9740	0
57	20230707	192400	86190490	9740	9740	9740	9740	0
58	20230707	192300	86190490	9740	9740	9740	9740	0
59	20230707	192200	86190490	9740	9740	9740	9740	0
60	20230707	192100	86190490	9740	9740	9740	9740	0
61	20230707	192000	86190490	9740	9740	9740	9740	0
62	20230707	191900	86190490	9740	9740	9740	9740	71
63	20230707	191800	86190490	9740	9740	9740	9740	0
64	20230707	191700	86190490	9740	9740	9740	9740	0
65	20230707	191600	86190490	9740	9740	9740	9740	0
66	20230707	191500	86190490	9740	9740	9740	9740	0
67	20230707	191400	86190490	9740	9740	9740	9740	0
68	20230707	191300	86190490	9740	9740	9740	9740	0
69	20230707	191200	86190490	9740	9740	9740	9740	0
70	20230707	191100	86190490	9740	9740	9740	9740	0
71	20230707	191000	86190490	9740	9740	9740	9740	0
72	20230707	190900	86190490	9740	9740	9740	9740	0
73	20230707	190800	86190490	9740	9740	9740	9740	0
74	20230707	190700	86190490	9740	9740	9740	9740	0
75	20230707	190600	86190490	9740	9740	9740	9740	0
76	20230707	190500	86190490	9740	9740	9740	9740	0
77	20230707	190400	86190490	9740	9740	9740	9740	0
78	20230707	190300	86190490	9740	9740	9740	9740	0
79	20230707	190200	86190490	9740	9740	9740	9740	0
80	20230707	190100	86190490	9740	9740	9740	9740	0
81	20230707	190000	86190490	9740	9740	9740	9740	0
82	20230707	185900	86190490	9740	9740	9740	9740	0
83	20230707	185800	86190490	9740	9740	9740	9740	0
84	20230707	185700	86190490	9740	9740	9740	9740	0
85	20230707	185600	86190490	9740	9740	9740	9740	0
86	20230707	185500	86190490	9740	9740	9740	9740	0
87	20230707	185400	86190490	9740	9740	9740	9740	0
88	20230707	185300	86190490	9740	9740	9740	9740	0
89	20230707	185200	86190490	9740	9740	9740	9740	0
90	20230707	185100	86190490	9740	9740	9740	9740	0
91	20230707	185000	86190490	9740	9740	9740	9740	0
92	20230707	184900	86190490	9740	9740	9740	9740	71
93	20230707	184800	86190490	9740	9740	9740	9740	0
94	20230707	184700	86190490	9740	9740	9740	9740	0
95	20230707	184600	86190490	9740	9740	9740	9740	0
96	20230707	184500	86190490	9740	9740	9740	9740	0
97	20230707	184400	86190490	9740	9740	9740	9740	0
98	20230707	184300	86190490	9740	9740	9740	9740	0
99	20230707	184200	86190490	9740	9740	9740	9740	0
100	20230707	184100	86190490	9740	9740	9740	9740	0
101	20230707	184000	86190490	9740	9740	9740	9740	0
102	20230707	183900	86190490	9740	9740	9740	9740	0
103	20230707	183800	86190490	9740	9740	9740	9740	0
104	20230707	183700	86190490	9740	9740	9740	9740	0
105	20230707	183600	86190490	9740	9740	9740	9740	0
106	20230707	183500	86190490	9740	9740	9740	9740	0
107	20230707	183400	86190490	9740	9740	9740	9740	0
108	20230707	183300	86190490	9740	9740	9740	9740	0
109	20230707	183200	86190490	9740	9740	9740	9740	0
110	20230707	183100	86190490	9740	9740	9740	9740	0
111	20230707	183000	86190490	9740	9740	9740	9740	0
112	20230707	182900	86190490	9740	9740	9740	9740	0
113	20230707	182800	86190490	9740	9740	9740	9740	0
114	20230707	182700	86190490	9740	9740	9740	9740	0
115	20230707	182600	86190490	9740	9740	9740	9740	0
116	20230707	182500	86190490	9740	9740	9740	9740	0
117	20230707	182400	86190490	9740	9740	9740	9740	0
118	20230707	182300	86190490	9740	9740	9740	9740	0
119	20230707	182200	86190490	9740	9740	9740	9740	0
120	20230707	182100	86190490	9740	9740	9740	9740	0
121	20230707	182000	86190490	9740	9740	9740	9740	0
122	20230707	181900	86190490	9740	9740	9740	9740	71
123	20230707	181800	86190490	9740	9740	9740	9740	0
124	20230707	181700	86190490	9740	9740	9740	9740	0
125	20230707	181600	86190490	9740	9740	9740	9740	0
126	20230707	181500	86190490	9740	9740	9740	9740	0
127	20230707	181400	86190490	9740	9740	9740	9740	0
128	20230707	181300	86190490	9740	9740	9740	9740	0
129	20230707	181200	86190490	9740	9740	9740	9740	0
130	20230707	181100	86190490	9740	9740	9740	9740	0
131	20230707	181000	86190490	9740	9740	9740	9740	0
132	20230707	180900	86190490	9740	9740	9740	9740	0
133	20230707	180800	86190490	9740	9740	9740	9740	0
134	20230707	180700	86190490	9740	9740	9740	9740	0
135	20230707	180600	86190490	9740	9740	9740	9740	0
136	20230707	180500	86190490	9740	9740	9740	9740	0
137	20230707	180400	86190490	9740	9740	9740	9740	0
138	20230707	180300	86190490	9740	9740	9740	9740	0
139	20230707	180200	86190490	9740	9740	9740	9740	0
140	20230707	180100	86190490	9740	9740	9740	9740	0
141	20230707	180000	86190490	9740	9740	9740	9740	0
142	20230707	175900	86190490	9740	9740	9740	9740	0
143	20230707	175800	86190490	9740	9740	9740	9740	0
144	20230707	175700	86190490	9740	9740	9740	9740	0
145	20230707	175600	86190490	9740	9740	9740	9740	0
146	20230707	175500	86190490	9740	9740	9740	9740	0
147	20230707	175400	86190490	9740	9740	9740	9740	0
148	20230707	175300	86190490	9740	9740	9740	9740	0
149	20230707	175200	86190490	9740	9740	9740	9740	0
150	20230707	175100	86190490	9740	9740	9740	9740	0
151	20230707	175000	86190490	9740	9740	9740	9740	0
152	20230707	174900	86190490	9740	9740	9740	9740	71
153	20230707	174800	86190490	9740	9740	9740	9740	0
154	20230707	174700	86190490	9740	9740	9740	9740	0
155	20230707	174600	86190490	9740	9740	9740	9740	0
156	20230707	174500	86190490	9740	9740	9740	9740	0
157	20230707	174400	86190490	9740	9740	9740	9740	0
158	20230707	174300	86190490	9740	9740	9740	9740	0
159	20230707	174200	86190490	9740	9740	9740	9740	0
160	20230707	174100	86190490	9740	9740	9740	9740	0
161	20230707	174000	86190490	9740	9740	9740	9740	0
162	20230707	173900	86190490	9740	9740	9740	9740	0
163	20230707	173800	86190490	9740	9740	9740	9740	0
164	20230707	173700	86190490	9740	9740	9740	9740	0
165	20230707	173600	86190490	9740	9740	9740	9740	0
166	20230707	173500	86190490	9740	9740	9740	9740	0
167	20230707	173400	86190490	9740	9740	9740	9740	0
168	20230707	173300	86190490	9740	9740	9740	9740	0
169	20230707	173200	86190490	9740	9740	9740	9740	0
170	20230707	173100	86190490	9740	9740	9740	9740	0
171	20230707	173000	86190490	9740	9740	9740	9740	0
172	20230707	172900	86190490	9740	9740	9740	9740	0
173	20230707	172800	86190490	9740	9740	9740	9740	0
174	20230707	172700	86190490	9740	9740	9740	9740	0
175	20230707	172600	86190490	9740	9740	9740	9740	0
176	20230707	172500	86190490	9740	9740	9740	9740	0
177	20230707	172400	86190490	9740	9740	9740	9740	0
178	20230707	172300	86190490	9740	9740	9740	9740	0
179	20230707	172200	86190490	9740	9740	9740	9740	0
180	20230707	172100	86190490	9740	9740	9740	9740	0
181	20230707	172000	86190490	9740	9740	9740	9740	0
182	20230707	171900	86190490	9740	9740	9740	9740	71
183	20230707	171800	86190490	9740	9740	9740	9740	0
184	20230707	171700	86190490	9740	9740	9740	9740	0
185	20230707	171600	86190490	9740	9740	9740	9740	0
186	20230707	171500	86190490	9740	9740	9740	9740	0
187	20230707	171400	86190490	9740	9740	9740	9740	0
188	20230707	171300	86190490	9740	9740	9740	9740	0
189	20230707	171200	86190490	9740	9740	9740	9740	0
190	20230707	171100	86190490	9740	9740	9740	9740	0
191	20230707	171000	86190490	9740	9740	9740	9740	0
192	20230707	170900	86190490	9740	9740	9740	9740	0
193	20230707	170800	86190490	9740	9740	9740	9740	0
194	20230707	170700	86190490	9740	9740	9740	9740	0
195	20230707	170600	86190490	9740	9740	9740	9740	0
196	20230707	170500	86190490	9740	9740	9740	9740	0
197	20230707	170400	86190490	9740	9740	9740	9740	0
198	20230707	170300	86190490	9740	9740	9740	9740	0
199	20230707	170200	86190490	9740	9740	9740	9740	0
200	20230707	170100	86190490	9740	9740	9740	9740	0
201	20230707	170000	86190490	9740	9740	9740	9740	0
202	20230707	165900	86190490	9740	9740	9740	9740	0
203	20230707	165800	86190490	9740	9740	9740	9740	0
204	20230707	165700	86190490	9740	9740	9740	9740	0
205	20230707	165600	86190490	9740	9740	9740	9740	0
206	20230707	165500	86190490	9740	9740	9740	9740	0
207	20230707	165400	86190490	9740	9740	9740	9740	0
208	20230707	165300	86190490	9740	9740	9740	9740	0
209	20230707	165200	86190490	9740	9740	9740	9740	0
210	20230707	165100	86190490	9740	9740	9740	9740	0
211	20230707	165000	86190490	9740	9740	9740	9740	0
212	20230707	164900	86190490	9740	9740	9740	9740	71
213	20230707	164800	86190490	9740	9740	9740	9740	0
214	20230707	164700	86190490	9740	9740	9740	9740	0
215	20230707	164600	86190490	9740	9740	9740	9740	0
216	20230707	164500	86190490	9740	9740	9740	9740	0
217	20230707	164400	86190490	9740	9740	9740	9740	0
218	20230707	164300	86190490	9740	9740	9740	9740	0
219	20230707	164200	86190490	9740	9740	9740	9740	0
220	20230707	164100	86190490	9740	9740	9740	9740	0
221	20230707	164000	86190490	9740	9740	9740	9740	0
222	20230707	163900	86190490	9740	9740	9740	9740	0
223	20230707	163800	86190490	9740	9740	9740	9740	0
224	20230707	163700	86190490	9740	9740	9740	9740	0
225	20230707	163600	86190490	9740	9740	9740	9740	0
226	20230707	163500	86190490	9740	9740	9740	9740	0
227	20230707	163400	86190490	9740	9740	9740	9740	0
228	20230707	163300	86190490	9740	9740	9740	9740	0
229	20230707	163200	86190490	9740	9740	9740	9740	0
230	20230707	163100	86190490	9740	9740	9740	9740	0
231	20230707	163000	86190490	9740	9740	9740	9740	0
232	20230707	162900	86190490	9740	9740	9740	9740	0
233	20230707	162800	86190490	9740	9740	9740	9740	0
234	20230707	162700	86190490	9740	9740	9740	9740	0
235	20230707	162600	86190490	9740	9740	9740	9740	0
236	20230707	162500	86190490	9740	9740	9740	9740	0
237	20230707	162400	86190490	9740	9740	9740	9740	0
238	20230707	162300	86190490	9740	9740	9740	9740	0
239	20230707	162200	86190490	9740	9740	9740	9740	0
240	20230707	162100	86190490	9740	9740	9740	9740	0
241	20230707	162000	86190490	9740	9740	9740	9740	0
242	20230707	161900	86190490	9740	9740	9740	9740	71
243	20230707	161800	86190490	9740	9740	9740	9740	0
244	20230707	161700	86190490	9740	9740	9740	9740	0
245	20230707	161600	86190490	9740	9740	9740	9740	0
246	20230707	161500	86190490	9740	9740	9740	9740	0
247	20230707	161400	86190490	9740	9740	9740	9740	0
248	20230707	161300	86190490	9740	9740	9740	9740	0
249	20230707	161200	86190490	9740	9740	9740	9740	0
250	20230707	161100	86190490	9740	9740	9740	9740	0
251	20230707	161000	86190490	9740	9740	9740	9740	0
252	20230707	160900	86190490	9740	9740	9740	9740	0
253	20230707	160800	86190490	9740	9740	9740	9740	0
254	20230707	160700	86190490	9740	9740	9740	9740	0
255	20230707	160600	86190490	9740	9740	9740	9740	0
256	20230707	160500	86190490	9740	9740	9740	9740	0
257	20230707	160400	86190490	9740	9740	9740	9740	0
258	20230707	160300	86190490	9740	9740	9740	9740	0
259	20230707	160200	86190490	9740	9740	9740	9740	0
260	20230707	160100	86190490	9740	9740	9740	9740	0
261	20230707	160000	86190490	9740	9740	9740	9740	0
262	20230707	155900	86190490	9740	9740	9740	9740	0
263	20230707	155800	86190490	9740	9740	9740	9740	0
264	20230707	155700	86190490	9740	9740	9740	9740	0
265	20230707	155600	86190490	9740	9740	9740	9740	0
266	20230707	155500	86190490	9740	9740	9740	9740	0
267	20230707	155400	86190490	9740	9740	9740	9740	0
268	20230707	155300	86190490	9740	9740	9740	9740	0
269	20230707	155200	86190490	9740	9740	9740	9740	0
270	20230707	155100	86190490	9740	9740	9740	9740	0
271	20230707	155000	86190490	9740	9740	9740	9740	0
272	20230707	154900	86190490	9740	9740	9740	9740	71
273	20230707	154800	86190490	9740	9740	9740	9740	0
274	20230707	154700	86190490	9740	9740	9740	9740	0
275	20230707	154600	86190490	9740	9740	9740	9740	0
276	20230707	154500	86190490	9740	9740	9740	9740	0
277	20230707	154400	86190490	9740	9740	9740	9740	0
278	20230707	154300	86190490	9740	9740	9740	9740	0
279	20230707	154200	86190490	9740	9740	9740	9740	0
280	20230707	154100	86190490	9740	9740	9740	9740	0
281	20230707	154000	86190490	9740	9740	9740	9740	0
282	20230707	153900	86190490	9740	9740	9740	9740	0
283	20230707	153800	86190490	9740	9740	9740	9740	0
284	20230707	153700	86190490	9740	9740	9740	9740	0
285	20230707	153600	86190490	9740	9740	9740	9740	0
286	20230707	153500	86190490	9740	9740	9740	9740	0
287	20230707	153400	86190490	9740	9740	9740	9740	0
288	20230707	153300	86190490	9740	9740	9740	9740	0
289	20230707	153200	86190490	9740	9740	9740	9740	0
290	20230707	153100	86190490	9740	9740	9740	9740	0
291	20230707	153000	86190490	9740	9740	9740	9740	71
292	20230707	152900	85498950	9740	9740	9740	9740	0
293	20230707	152800	85498950	9740	9740	9740	9740	0
294	20230707	152700	85498950	9740	9740	9740	9740	0
295	20230707	152600	85498950	9740	9740	9740	9740	0
296	20230707	152500	85498950	9740	9740	9740	9740	0
297	20230707	152400	85498950	9740	9740	9740	9740	0
298	20230707	152300	85498950	9740	9740	9740	9740	0
299	20230707	152200	85498950	9740	9740	9740	9740	0
300	20230707	152100	85498950	9740	9740	9740	9740	0
301	20230707	152000	85498950	9740	9740	9740	9740	0
302	20230707	151900	85498950	9740	9740	9740	9740	34
303	20230707	151800	85167790	9740	9740	9740	9740	20
304	20230707	151700	84972990	9740	9740	9740	9740	0
305	20230707	151600	84972990	9740	9740	9740	9740	15
306	20230707	151500	84826890	9740	9740	9740	9740	2
307	20230707	151400	84807410	9740	9740	9740	9740	14
308	20230707	151300	84671050	9740	9740	9740	9740	0
309	20230707	151200	84671050	9740	9740	9740	9740	15
310	20230707	151100	84524950	9740	9740	9740	9740	1
311	20230707	151000	84515210	9740	9730	9740	9730	14
312	20230707	150900	84378870	9740	9740	9740	9740	22
313	20230707	150800	84164590	9740	9740	9740	9740	0
314	20230707	150700	84164590	9740	9740	9740	9740	10
315	20230707	150600	84067190	9740	9740	9740	9740	20
316	20230707	150500	83872390	9740	9740	9740	9740	30
317	20230707	150400	83580190	9740	9740	9740	9740	0
318	20230707	150300	83580190	9740	9740	9740	9740	13
319	20230707	150200	83453570	9740	9740	9740	9740	0
320	20230707	150100	83453570	9740	9740	9740	9740	21
321	20230707	150000	83249030	9740	9740	9740	9740	1
322	20230707	145900	83239290	9740	9740	9740	9740	0
323	20230707	145800	83239290	9740	9740	9740	9740	0
324	20230707	145700	83239290	9740	9740	9740	9740	0
325	20230707	145600	83239290	9740	9740	9740	9740	0
326	20230707	145500	83239290	9740	9740	9740	9740	0
327	20230707	145400	83239290	9740	9740	9740	9740	1
328	20230707	145300	83229550	9740	9740	9740	9740	0
329	20230707	145200	83229550	9740	9740	9740	9740	0
330	20230707	145100	83229550	9740	9740	9740	9740	0
331	20230707	145000	83229550	9740	9740	9740	9740	0
332	20230707	144900	83229550	9740	9740	9740	9730	58
333	20230707	144800	82664740	9740	9740	9740	9740	1
334	20230707	144700	82655000	9740	9740	9740	9740	0
335	20230707	144600	82655000	9740	9740	9740	9740	0
336	20230707	144500	82655000	9740	9740	9740	9740	0
337	20230707	144400	82655000	9740	9740	9740	9740	1
338	20230707	144300	82645260	9740	9740	9740	9740	111
339	20230707	144200	81564120	9740	9740	9740	9740	0
340	20230707	144100	81564120	9740	9740	9740	9740	0
341	20230707	144000	81564120	9740	9740	9740	9740	2
342	20230707	143900	81544640	9730	9730	9730	9730	0
343	20230707	143800	81544640	9730	9730	9730	9730	0
344	20230707	143700	81544640	9730	9730	9730	9730	0
345	20230707	143600	81544640	9730	9730	9730	9730	0
346	20230707	143500	81544640	9730	9730	9730	9730	2
347	20230707	143400	81525180	9740	9740	9740	9740	0
348	20230707	143300	81525180	9740	9740	9740	9740	0
349	20230707	143200	81525180	9740	9740	9740	9740	25
350	20230707	143100	81281680	9740	9740	9740	9740	0
351	20230707	143000	81281680	9740	9740	9740	9740	97
352	20230707	142900	80336900	9740	9740	9740	9740	2
353	20230707	142800	80317420	9740	9740	9740	9740	202
354	20230707	142700	78349940	9740	9740	9740	9740	0
355	20230707	142600	78349940	9740	9740	9740	9740	20
356	20230707	142500	78155140	9740	9740	9740	9740	2
357	20230707	142400	78135660	9750	9750	9750	9750	3
358	20230707	142300	78106410	9750	9750	9750	9750	10
359	20230707	142200	78008910	9740	9740	9740	9740	2
360	20230707	142100	77989430	9740	9740	9740	9740	2
361	20230707	142000	77969950	9740	9740	9740	9740	52
362	20230707	141900	77463470	9740	9740	9740	9740	0
363	20230707	141800	77463470	9740	9740	9740	9740	0
364	20230707	141700	77463470	9740	9740	9740	9740	2
365	20230707	141600	77443990	9740	9740	9740	9740	0
366	20230707	141500	77443990	9740	9740	9740	9740	0
367	20230707	141400	77443990	9740	9740	9740	9740	2
368	20230707	141300	77424510	9740	9740	9740	9740	0
369	20230707	141200	77424510	9740	9740	9740	9740	0
370	20230707	141100	77424510	9740	9740	9740	9740	2
371	20230707	141000	77405030	9740	9740	9740	9740	0
372	20230707	140900	77405030	9740	9740	9740	9740	0
373	20230707	140800	77405030	9740	9740	9740	9740	2
374	20230707	140700	77385550	9750	9750	9750	9750	0
375	20230707	140600	77385550	9750	9750	9750	9750	0
376	20230707	140500	77385550	9750	9750	9750	9750	0
377	20230707	140400	77385550	9750	9750	9750	9750	0
378	20230707	140300	77385550	9750	9750	9750	9750	0
379	20230707	140200	77385550	9750	9750	9750	9750	0
380	20230707	140100	77385550	9750	9750	9750	9750	0
381	20230707	140000	77385550	9750	9750	9750	9750	2
382	20230707	135900	77366050	9740	9740	9740	9740	0
383	20230707	135800	77366050	9740	9740	9740	9740	0
384	20230707	135700	77366050	9740	9740	9740	9740	0
385	20230707	135600	77366050	9740	9750	9750	9740	32
386	20230707	135500	77054060	9750	9750	9750	9750	0
387	20230707	135400	77054060	9750	9750	9750	9750	0
388	20230707	135300	77054060	9750	9750	9750	9750	2
389	20230707	135200	77034560	9750	9750	9750	9750	0
390	20230707	135100	77034560	9750	9750	9750	9750	2
391	20230707	135000	77015060	9760	9760	9760	9760	0
392	20230707	134900	77015060	9760	9760	9760	9760	0
393	20230707	134800	77015060	9760	9760	9760	9760	1
394	20230707	134700	77005300	9760	9750	9760	9750	14
395	20230707	134600	76868710	9750	9750	9750	9750	0
396	20230707	134500	76868710	9750	9750	9750	9750	60
397	20230707	134400	76283710	9750	9750	9750	9750	0
398	20230707	134300	76283710	9750	9750	9750	9750	0
399	20230707	134200	76283710	9750	9750	9750	9750	0
400	20230707	134100	76283710	9750	9750	9750	9750	0
401	20230707	134000	76283710	9750	9750	9750	9750	0
402	20230707	133900	76283710	9750	9750	9750	9750	200
403	20230707	133800	74333710	9740	9740	9740	9740	0
404	20230707	133700	74333710	9740	9740	9740	9740	0
405	20230707	133600	74333710	9740	9740	9740	9740	100
406	20230707	133500	73359710	9750	9750	9750	9750	0
407	20230707	133400	73359710	9750	9750	9750	9750	10
408	20230707	133300	73262210	9750	9750	9750	9750	5
409	20230707	133200	73213460	9750	9750	9750	9750	1
410	20230707	133100	73203710	9740	9740	9740	9740	2
411	20230707	133000	73184230	9740	9740	9740	9740	0
412	20230707	132900	73184230	9740	9740	9740	9740	0
413	20230707	132800	73184230	9740	9740	9740	9740	1
414	20230707	132700	73174490	9740	9740	9740	9740	0
415	20230707	132600	73174490	9740	9740	9740	9740	20
416	20230707	132500	72979690	9740	9740	9740	9740	0
417	20230707	132400	72979690	9740	9740	9740	9740	5
418	20230707	132300	72930990	9740	9740	9740	9740	0
419	20230707	132200	72930990	9740	9740	9740	9740	0
420	20230707	132100	72930990	9740	9740	9740	9740	9
421	20230707	132000	72843330	9730	9730	9730	9730	0
422	20230707	131900	72843330	9730	9730	9730	9730	0
423	20230707	131800	72843330	9730	9730	9730	9730	20
424	20230707	131700	72648730	9760	9760	9760	9760	0
425	20230707	131600	72648730	9760	9760	9760	9760	0
426	20230707	131500	72648730	9760	9760	9760	9760	0
427	20230707	131400	72648730	9760	9760	9760	9760	1
428	20230707	131300	72638970	9760	9760	9760	9760	3
429	20230707	131200	72609690	9760	9760	9760	9760	13
430	20230707	131100	72482810	9760	9760	9760	9760	0
431	20230707	131000	72482810	9760	9760	9760	9760	0
432	20230707	130900	72482810	9760	9760	9760	9760	1
433	20230707	130800	72473050	9730	9730	9730	9730	0
434	20230707	130700	72473050	9730	9760	9760	9730	9
435	20230707	130600	72385450	9740	9740	9740	9740	0
436	20230707	130500	72385450	9740	9740	9740	9740	0
437	20230707	130400	72385450	9740	9740	9740	9740	0
438	20230707	130300	72385450	9740	9740	9740	9740	117
439	20230707	130200	71245870	9760	9760	9760	9760	0
440	20230707	130100	71245870	9760	9760	9760	9760	0
441	20230707	130000	71245870	9760	9760	9760	9760	1
442	20230707	125900	71236110	9740	9740	9740	9740	0
443	20230707	125800	71236110	9740	9740	9740	9740	0
444	20230707	125700	71236110	9740	9740	9740	9740	0
445	20230707	125600	71236110	9740	9740	9740	9740	0
446	20230707	125500	71236110	9740	9740	9740	9740	25
447	20230707	125400	70992610	9740	9740	9740	9740	5
448	20230707	125300	70943910	9740	9740	9740	9740	1
449	20230707	125200	70934170	9730	9730	9730	9730	20
450	20230707	125100	70739570	9730	9740	9740	9730	8
451	20230707	125000	70661700	9740	9740	9740	9740	0
452	20230707	124900	70661700	9740	9740	9740	9740	1
453	20230707	124800	70651960	9740	9740	9740	9740	0
454	20230707	124700	70651960	9740	9740	9740	9740	5
455	20230707	124600	70603260	9730	9730	9730	9730	187
456	20230707	124500	68783750	9740	9740	9740	9740	178
457	20230707	124400	67050030	9740	9740	9740	9740	1
458	20230707	124300	67040290	9740	9740	9740	9740	5
459	20230707	124200	66991590	9740	9740	9740	9740	0
460	20230707	124100	66991590	9740	9740	9740	9740	0
461	20230707	124000	66991590	9740	9740	9740	9740	0
462	20230707	123900	66991590	9740	9740	9740	9740	8
463	20230707	123800	66913670	9740	9740	9740	9740	30
464	20230707	123700	66621470	9740	9740	9740	9740	1
465	20230707	123600	66611730	9740	9740	9740	9740	0
466	20230707	123500	66611730	9740	9740	9740	9740	0
467	20230707	123400	66611730	9740	9740	9740	9740	0
468	20230707	123300	66611730	9740	9740	9740	9740	0
469	20230707	123200	66611730	9740	9740	9740	9740	0
470	20230707	123100	66611730	9740	9740	9740	9740	0
471	20230707	123000	66611730	9740	9740	9740	9740	50
472	20230707	122900	66124730	9730	9730	9730	9730	0
473	20230707	122800	66124730	9730	9760	9760	9730	109
474	20230707	122700	65062690	9740	9740	9740	9740	10
475	20230707	122600	64965290	9730	9730	9730	9730	0
476	20230707	122500	64965290	9730	9730	9730	9730	0
477	20230707	122400	64965290	9730	9730	9730	9730	0
478	20230707	122300	64965290	9730	9760	9760	9730	11
479	20230707	122200	64858150	9760	9760	9760	9760	0
480	20230707	122100	64858150	9760	9760	9760	9760	1
481	20230707	122000	64848390	9760	9760	9760	9760	0
482	20230707	121900	64848390	9760	9760	9760	9760	0
483	20230707	121800	64848390	9760	9760	9760	9760	4
484	20230707	121700	64809350	9760	9760	9760	9760	3
485	20230707	121600	64780070	9760	9760	9760	9760	1
486	20230707	121500	64770310	9750	9750	9750	9750	0
487	20230707	121400	64770310	9750	9750	9750	9750	0
488	20230707	121300	64770310	9750	9750	9750	9750	15
489	20230707	121200	64624060	9750	9750	9750	9750	0
490	20230707	121100	64624060	9750	9750	9750	9750	0
491	20230707	121000	64624060	9750	9750	9750	9750	1
492	20230707	120900	64614310	9750	9750	9750	9750	10
493	20230707	120800	64516810	9760	9760	9760	9760	0
494	20230707	120700	64516810	9760	9760	9760	9760	12
495	20230707	120600	64399690	9760	9760	9760	9760	2
496	20230707	120500	64380170	9740	9740	9740	9740	1
497	20230707	120400	64370430	9730	9740	9740	9730	102
498	20230707	120300	63377780	9740	9740	9740	9740	0
499	20230707	120200	63377780	9740	9740	9740	9740	0
500	20230707	120100	63377780	9740	9740	9740	9740	100
501	20230707	120000	62403780	9750	9750	9750	9750	0
502	20230707	115900	62403780	9750	9750	9750	9750	16
503	20230707	115800	62247780	9750	9750	9750	9750	0
504	20230707	115700	62247780	9750	9750	9750	9750	0
505	20230707	115600	62247780	9750	9750	9750	9750	0
506	20230707	115500	62247780	9750	9750	9750	9750	0
507	20230707	115400	62247780	9750	9750	9750	9750	101
508	20230707	115300	61263030	9750	9750	9750	9750	0
509	20230707	115200	61263030	9750	9750	9750	9750	3
510	20230707	115100	61233780	9750	9750	9750	9750	0
511	20230707	115000	61233780	9750	9750	9750	9750	0
512	20230707	114900	61233780	9750	9750	9750	9750	50
513	20230707	114800	60746280	9760	9760	9760	9760	3
514	20230707	114700	60717000	9760	9760	9760	9760	0
515	20230707	114600	60717000	9760	9760	9760	9760	0
516	20230707	114500	60717000	9760	9760	9760	9760	0
517	20230707	114400	60717000	9760	9760	9760	9760	0
518	20230707	114300	60717000	9760	9760	9760	9760	0
519	20230707	114200	60717000	9760	9760	9760	9760	0
520	20230707	114100	60717000	9760	9760	9760	9760	0
521	20230707	114000	60717000	9760	9760	9760	9760	1
522	20230707	113900	60707240	9760	9760	9760	9760	0
523	20230707	113800	60707240	9760	9760	9760	9760	0
524	20230707	113700	60707240	9760	9750	9760	9750	26
525	20230707	113600	60453730	9750	9750	9750	9750	0
526	20230707	113500	60453730	9750	9750	9750	9750	0
527	20230707	113400	60453730	9750	9750	9750	9750	10
528	20230707	113300	60356230	9740	9740	9740	9740	0
529	20230707	113200	60356230	9740	9740	9740	9740	0
530	20230707	113100	60356230	9740	9740	9740	9740	10
531	20230707	113000	60258830	9730	9730	9730	9730	0
532	20230707	112900	60258830	9730	9730	9730	9730	0
533	20230707	112800	60258830	9730	9730	9730	9730	0
534	20230707	112700	60258830	9730	9730	9730	9730	0
535	20230707	112600	60258830	9730	9730	9730	9730	0
536	20230707	112500	60258830	9730	9730	9730	9730	0
537	20230707	112400	60258830	9730	9730	9730	9730	0
538	20230707	112300	60258830	9730	9730	9730	9730	0
539	20230707	112200	60258830	9730	9730	9730	9730	0
540	20230707	112100	60258830	9730	9730	9730	9730	5
541	20230707	112000	60210180	9730	9730	9730	9730	71
542	20230707	111900	59519350	9760	9760	9760	9760	2
543	20230707	111800	59499830	9760	9760	9760	9760	0
544	20230707	111700	59499830	9760	9760	9760	9760	0
545	20230707	111600	59499830	9760	9760	9760	9760	0
546	20230707	111500	59499830	9760	9760	9760	9760	0
547	20230707	111400	59499830	9760	9730	9760	9730	18
548	20230707	111300	59324660	9730	9730	9730	9730	1
549	20230707	111200	59314930	9730	9730	9730	9730	10
550	20230707	111100	59217630	9730	9730	9730	9730	0
551	20230707	111000	59217630	9730	9730	9730	9730	2
552	20230707	110900	59198170	9730	9730	9730	9730	3
553	20230707	110800	59168980	9730	9730	9730	9730	10
554	20230707	110700	59071680	9730	9730	9730	9730	3
555	20230707	110600	59042490	9730	9730	9730	9730	1
556	20230707	110500	59032760	9730	9730	9730	9730	0
557	20230707	110400	59032760	9730	9730	9730	9730	0
558	20230707	110300	59032760	9730	9730	9730	9730	0
559	20230707	110200	59032760	9730	9730	9730	9730	42
560	20230707	110100	58624100	9730	9730	9730	9730	60
561	20230707	110000	58040300	9730	9730	9730	9730	1
562	20230707	105900	58030570	9730	9720	9730	9720	1036
563	20230707	105800	47960640	9730	9730	9730	9730	200
564	20230707	105700	46014640	9730	9730	9730	9730	5
565	20230707	105600	45965990	9730	9730	9730	9730	0
566	20230707	105500	45965990	9730	9730	9730	9730	0
567	20230707	105400	45965990	9730	9730	9730	9730	11
568	20230707	105300	45858960	9720	9740	9740	9720	449
569	20230707	105200	41492570	9740	9740	9740	9740	1
570	20230707	105100	41482830	9740	9740	9740	9740	161
571	20230707	105000	39914690	9740	9740	9740	9740	0
572	20230707	104900	39914690	9740	9740	9740	9740	0
573	20230707	104800	39914690	9740	9740	9740	9740	0
574	20230707	104700	39914690	9740	9740	9740	9740	0
575	20230707	104600	39914690	9740	9740	9740	9740	0
576	20230707	104500	39914690	9740	9740	9740	9740	0
577	20230707	104400	39914690	9740	9750	9750	9740	8
578	20230707	104300	39836720	9750	9750	9750	9750	2
579	20230707	104200	39817220	9760	9760	9760	9760	1
580	20230707	104100	39807460	9760	9760	9760	9760	0
581	20230707	104000	39807460	9760	9760	9760	9760	0
582	20230707	103900	39807460	9760	9760	9760	9760	16
583	20230707	103800	39651300	9740	9740	9740	9740	10
584	20230707	103700	39553900	9740	9750	9750	9740	47
585	20230707	103600	39096100	9760	9760	9760	9760	0
586	20230707	103500	39096100	9760	9760	9760	9760	0
587	20230707	103400	39096100	9760	9760	9760	9760	5
588	20230707	103300	39047300	9770	9770	9770	9770	0
589	20230707	103200	39047300	9770	9770	9770	9770	0
590	20230707	103100	39047300	9770	9750	9770	9750	106
591	20230707	103000	38012380	9750	9750	9750	9750	289
592	20230707	102900	35194630	9750	9760	9760	9750	7
593	20230707	102800	35126320	9760	9760	9760	9760	6
594	20230707	102700	35067760	9760	9760	9760	9760	20
595	20230707	102600	34872560	9760	9760	9760	9760	0
596	20230707	102500	34872560	9760	9760	9760	9760	2
597	20230707	102400	34853040	9760	9760	9760	9760	25
598	20230707	102300	34609040	9760	9760	9760	9760	2
599	20230707	102200	34589520	9760	9760	9760	9760	10
600	20230707	102100	34491920	9760	9760	9760	9760	2
601	20230707	102000	34472400	9760	9760	9760	9760	1
602	20230707	101900	34462640	9760	9760	9760	9760	0
603	20230707	101800	34462640	9760	9760	9760	9760	0
604	20230707	101700	34462640	9760	9760	9760	9760	0
605	20230707	101600	34462640	9760	9760	9760	9760	0
606	20230707	101500	34462640	9760	9760	9760	9760	10
607	20230707	101400	34365040	9760	9760	9760	9760	20
608	20230707	101300	34169840	9750	9750	9750	9750	0
609	20230707	101200	34169840	9750	9750	9750	9750	0
610	20230707	101100	34169840	9750	9750	9750	9750	0
611	20230707	101000	34169840	9750	9750	9750	9750	50
612	20230707	100900	33682340	9750	9750	9750	9750	0
613	20230707	100800	33682340	9750	9740	9750	9740	27
614	20230707	100700	33419160	9750	9750	9750	9750	0
615	20230707	100600	33419160	9750	9750	9750	9750	0
616	20230707	100500	33419160	9750	9750	9750	9750	0
617	20230707	100400	33419160	9750	9750	9750	9750	515
618	20230707	100300	28397910	9750	9750	9750	9750	0
619	20230707	100200	28397910	9750	9760	9760	9750	3
620	20230707	100100	28368650	9750	9750	9750	9750	9
621	20230707	100000	28280900	9750	9750	9770	9750	92
622	20230707	095900	27383880	9750	9750	9750	9750	8
623	20230707	095800	27305880	9750	9750	9750	9750	10
624	20230707	095700	27208380	9760	9760	9760	9760	0
625	20230707	095600	27208380	9760	9760	9760	9760	0
626	20230707	095500	27208380	9760	9760	9760	9760	0
627	20230707	095400	27208380	9760	9760	9760	9760	0
628	20230707	095300	27208380	9760	9760	9760	9760	0
629	20230707	095200	27208380	9760	9760	9760	9760	0
630	20230707	095100	27208380	9760	9760	9760	9760	3
631	20230707	095000	27179100	9760	9760	9760	9760	50
632	20230707	094900	26691100	9760	9760	9760	9760	0
633	20230707	094800	26691100	9760	9760	9760	9760	2
634	20230707	094700	26671580	9760	9760	9760	9760	15
635	20230707	094600	26525180	9760	9760	9760	9760	0
636	20230707	094500	26525180	9760	9760	9760	9760	15
637	20230707	094400	26378780	9760	9770	9770	9760	89
638	20230707	094300	25510120	9770	9770	9770	9770	20
639	20230707	094200	25314720	9770	9770	9770	9770	12
640	20230707	094100	25197480	9770	9770	9770	9770	5
641	20230707	094000	25148630	9770	9770	9770	9770	1
642	20230707	093900	25138860	9760	9770	9780	9760	4
643	20230707	093800	25099780	9760	9760	9760	9760	100
644	20230707	093700	24123780	9760	9780	9780	9760	348
645	20230707	093600	20727140	9780	9780	9780	9780	3
646	20230707	093500	20697800	9760	9780	9780	9760	164
647	20230707	093400	19096640	9760	9760	9760	9760	1
648	20230707	093300	19086880	9780	9770	9780	9760	33
649	20230707	093200	18764320	9780	9780	9780	9770	32
650	20230707	093100	18451530	9780	9780	9780	9780	2
651	20230707	093000	18431970	9770	9780	9790	9770	16
652	20230707	092900	18275600	9770	9770	9770	9770	1
653	20230707	092800	18265830	9770	9770	9770	9770	6
654	20230707	092700	18207210	9770	9770	9770	9770	10
655	20230707	092600	18109510	9770	9770	9770	9770	0
656	20230707	092500	18109510	9770	9780	9780	9770	3
657	20230707	092400	18080180	9800	9800	9800	9800	1
658	20230707	092300	18070380	9800	9800	9800	9800	25
659	20230707	092200	17825380	9800	9800	9800	9800	0
660	20230707	092100	17825380	9800	9800	9800	9800	0
661	20230707	092000	17825380	9800	9800	9800	9800	0
662	20230707	091900	17825380	9800	9800	9800	9800	14
663	20230707	091800	17688180	9800	9800	9800	9800	5
664	20230707	091700	17639180	9760	9760	9760	9760	0
665	20230707	091600	17639180	9760	9760	9760	9760	0
666	20230707	091500	17639180	9760	9760	9760	9760	0
667	20230707	091400	17639180	9760	9800	9800	9760	10
668	20230707	091300	17541220	9800	9760	9800	9760	30
669	20230707	091200	17247820	9760	9800	9800	9760	112
670	20230707	091100	16152270	9780	9780	9780	9780	0
671	20230707	091000	16152270	9780	9790	9790	9780	3
672	20230707	090900	16122910	9780	9780	9780	9780	0
673	20230707	090800	16122910	9780	9800	9800	9780	501
674	20230707	090700	11219980	9800	9800	9800	9800	1
675	20230707	090600	11210180	9790	9790	9790	9790	389
676	20230707	090500	7401870	9790	9770	9790	9770	209
677	20230707	090400	5356820	9780	9780	9780	9780	1
678	20230707	090300	5347040	9780	9780	9780	9780	38
679	20230707	090200	4975400	9780	9780	9780	9780	106
680	20230707	090100	3938720	9790	9810	9810	9790	336
681	20230707	090000	648060	9810	9820	9820	9810	66