KissMeData/371950/min/candle-20230720.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230720	204500	225302740	9700	9700	9700	9700	988
3	20230720	204400	225302740	9700	9700	9700	9700	0
4	20230720	204300	225302740	9700	9700	9700	9700	0
5	20230720	204200	225302740	9700	9700	9700	9700	0
6	20230720	204100	225302740	9700	9700	9700	9700	0
7	20230720	204000	225302740	9700	9700	9700	9700	0
8	20230720	203900	225302740	9700	9700	9700	9700	0
9	20230720	203800	225302740	9700	9700	9700	9700	0
10	20230720	203700	225302740	9700	9700	9700	9700	0
11	20230720	203600	225302740	9700	9700	9700	9700	0
12	20230720	203500	225302740	9700	9700	9700	9700	0
13	20230720	203400	225302740	9700	9700	9700	9700	0
14	20230720	203300	225302740	9700	9700	9700	9700	0
15	20230720	203200	225302740	9700	9700	9700	9700	0
16	20230720	203100	225302740	9700	9700	9700	9700	0
17	20230720	203000	225302740	9700	9700	9700	9700	0
18	20230720	202900	225302740	9700	9700	9700	9700	0
19	20230720	202800	225302740	9700	9700	9700	9700	0
20	20230720	202700	225302740	9700	9700	9700	9700	0
21	20230720	202600	225302740	9700	9700	9700	9700	0
22	20230720	202500	225302740	9700	9700	9700	9700	0
23	20230720	202400	225302740	9700	9700	9700	9700	0
24	20230720	202300	225302740	9700	9700	9700	9700	0
25	20230720	202200	225302740	9700	9700	9700	9700	0
26	20230720	202100	225302740	9700	9700	9700	9700	0
27	20230720	202000	225302740	9700	9700	9700	9700	0
28	20230720	201900	225302740	9700	9700	9700	9700	0
29	20230720	201800	225302740	9700	9700	9700	9700	0
30	20230720	201700	225302740	9700	9700	9700	9700	0
31	20230720	201600	225302740	9700	9700	9700	9700	0
32	20230720	201500	225302740	9700	9700	9700	9700	988
33	20230720	201400	225302740	9700	9700	9700	9700	0
34	20230720	201300	225302740	9700	9700	9700	9700	0
35	20230720	201200	225302740	9700	9700	9700	9700	0
36	20230720	201100	225302740	9700	9700	9700	9700	0
37	20230720	201000	225302740	9700	9700	9700	9700	0
38	20230720	200900	225302740	9700	9700	9700	9700	0
39	20230720	200800	225302740	9700	9700	9700	9700	0
40	20230720	200700	225302740	9700	9700	9700	9700	0
41	20230720	200600	225302740	9700	9700	9700	9700	0
42	20230720	200500	225302740	9700	9700	9700	9700	0
43	20230720	200400	225302740	9700	9700	9700	9700	0
44	20230720	200300	225302740	9700	9700	9700	9700	0
45	20230720	200200	225302740	9700	9700	9700	9700	0
46	20230720	200100	225302740	9700	9700	9700	9700	0
47	20230720	200000	225302740	9700	9700	9700	9700	0
48	20230720	195900	225302740	9700	9700	9700	9700	0
49	20230720	195800	225302740	9700	9700	9700	9700	0
50	20230720	195700	225302740	9700	9700	9700	9700	0
51	20230720	195600	225302740	9700	9700	9700	9700	0
52	20230720	195500	225302740	9700	9700	9700	9700	0
53	20230720	195400	225302740	9700	9700	9700	9700	0
54	20230720	195300	225302740	9700	9700	9700	9700	0
55	20230720	195200	225302740	9700	9700	9700	9700	0
56	20230720	195100	225302740	9700	9700	9700	9700	0
57	20230720	195000	225302740	9700	9700	9700	9700	0
58	20230720	194900	225302740	9700	9700	9700	9700	0
59	20230720	194800	225302740	9700	9700	9700	9700	0
60	20230720	194700	225302740	9700	9700	9700	9700	0
61	20230720	194600	225302740	9700	9700	9700	9700	0
62	20230720	194500	225302740	9700	9700	9700	9700	988
63	20230720	194400	225302740	9700	9700	9700	9700	0
64	20230720	194300	225302740	9700	9700	9700	9700	0
65	20230720	194200	225302740	9700	9700	9700	9700	0
66	20230720	194100	225302740	9700	9700	9700	9700	0
67	20230720	194000	225302740	9700	9700	9700	9700	0
68	20230720	193900	225302740	9700	9700	9700	9700	0
69	20230720	193800	225302740	9700	9700	9700	9700	0
70	20230720	193700	225302740	9700	9700	9700	9700	0
71	20230720	193600	225302740	9700	9700	9700	9700	0
72	20230720	193500	225302740	9700	9700	9700	9700	0
73	20230720	193400	225302740	9700	9700	9700	9700	0
74	20230720	193300	225302740	9700	9700	9700	9700	0
75	20230720	193200	225302740	9700	9700	9700	9700	0
76	20230720	193100	225302740	9700	9700	9700	9700	0
77	20230720	193000	225302740	9700	9700	9700	9700	0
78	20230720	192900	225302740	9700	9700	9700	9700	0
79	20230720	192800	225302740	9700	9700	9700	9700	0
80	20230720	192700	225302740	9700	9700	9700	9700	0
81	20230720	192600	225302740	9700	9700	9700	9700	0
82	20230720	192500	225302740	9700	9700	9700	9700	0
83	20230720	192400	225302740	9700	9700	9700	9700	0
84	20230720	192300	225302740	9700	9700	9700	9700	0
85	20230720	192200	225302740	9700	9700	9700	9700	0
86	20230720	192100	225302740	9700	9700	9700	9700	0
87	20230720	192000	225302740	9700	9700	9700	9700	0
88	20230720	191900	225302740	9700	9700	9700	9700	0
89	20230720	191800	225302740	9700	9700	9700	9700	0
90	20230720	191700	225302740	9700	9700	9700	9700	0
91	20230720	191600	225302740	9700	9700	9700	9700	0
92	20230720	191500	225302740	9700	9700	9700	9700	988
93	20230720	191400	225302740	9700	9700	9700	9700	0
94	20230720	191300	225302740	9700	9700	9700	9700	0
95	20230720	191200	225302740	9700	9700	9700	9700	0
96	20230720	191100	225302740	9700	9700	9700	9700	0
97	20230720	191000	225302740	9700	9700	9700	9700	0
98	20230720	190900	225302740	9700	9700	9700	9700	0
99	20230720	190800	225302740	9700	9700	9700	9700	0
100	20230720	190700	225302740	9700	9700	9700	9700	0
101	20230720	190600	225302740	9700	9700	9700	9700	0
102	20230720	190500	225302740	9700	9700	9700	9700	0
103	20230720	190400	225302740	9700	9700	9700	9700	0
104	20230720	190300	225302740	9700	9700	9700	9700	0
105	20230720	190200	225302740	9700	9700	9700	9700	0
106	20230720	190100	225302740	9700	9700	9700	9700	0
107	20230720	190000	225302740	9700	9700	9700	9700	0
108	20230720	185900	225302740	9700	9700	9700	9700	0
109	20230720	185800	225302740	9700	9700	9700	9700	0
110	20230720	185700	225302740	9700	9700	9700	9700	0
111	20230720	185600	225302740	9700	9700	9700	9700	0
112	20230720	185500	225302740	9700	9700	9700	9700	0
113	20230720	185400	225302740	9700	9700	9700	9700	0
114	20230720	185300	225302740	9700	9700	9700	9700	0
115	20230720	185200	225302740	9700	9700	9700	9700	0
116	20230720	185100	225302740	9700	9700	9700	9700	0
117	20230720	185000	225302740	9700	9700	9700	9700	0
118	20230720	184900	225302740	9700	9700	9700	9700	0
119	20230720	184800	225302740	9700	9700	9700	9700	0
120	20230720	184700	225302740	9700	9700	9700	9700	0
121	20230720	184600	225302740	9700	9700	9700	9700	0
122	20230720	184500	225302740	9700	9700	9700	9700	988
123	20230720	184400	225302740	9700	9700	9700	9700	0
124	20230720	184300	225302740	9700	9700	9700	9700	0
125	20230720	184200	225302740	9700	9700	9700	9700	0
126	20230720	184100	225302740	9700	9700	9700	9700	0
127	20230720	184000	225302740	9700	9700	9700	9700	0
128	20230720	183900	225302740	9700	9700	9700	9700	0
129	20230720	183800	225302740	9700	9700	9700	9700	0
130	20230720	183700	225302740	9700	9700	9700	9700	0
131	20230720	183600	225302740	9700	9700	9700	9700	0
132	20230720	183500	225302740	9700	9700	9700	9700	0
133	20230720	183400	225302740	9700	9700	9700	9700	0
134	20230720	183300	225302740	9700	9700	9700	9700	0
135	20230720	183200	225302740	9700	9700	9700	9700	0
136	20230720	183100	225302740	9700	9700	9700	9700	0
137	20230720	183000	225302740	9700	9700	9700	9700	0
138	20230720	182900	225302740	9700	9700	9700	9700	0
139	20230720	182800	225302740	9700	9700	9700	9700	0
140	20230720	182700	225302740	9700	9700	9700	9700	0
141	20230720	182600	225302740	9700	9700	9700	9700	0
142	20230720	182500	225302740	9700	9700	9700	9700	0
143	20230720	182400	225302740	9700	9700	9700	9700	0
144	20230720	182300	225302740	9700	9700	9700	9700	0
145	20230720	182200	225302740	9700	9700	9700	9700	0
146	20230720	182100	225302740	9700	9700	9700	9700	0
147	20230720	182000	225302740	9700	9700	9700	9700	0
148	20230720	181900	225302740	9700	9700	9700	9700	0
149	20230720	181800	225302740	9700	9700	9700	9700	0
150	20230720	181700	225302740	9700	9700	9700	9700	0
151	20230720	181600	225302740	9700	9700	9700	9700	0
152	20230720	181500	225302740	9700	9700	9700	9700	988
153	20230720	181400	225302740	9700	9700	9700	9700	0
154	20230720	181300	225302740	9700	9700	9700	9700	0
155	20230720	181200	225302740	9700	9700	9700	9700	0
156	20230720	181100	225302740	9700	9700	9700	9700	0
157	20230720	181000	225302740	9700	9700	9700	9700	0
158	20230720	180900	225302740	9700	9700	9700	9700	0
159	20230720	180800	225302740	9700	9700	9700	9700	0
160	20230720	180700	225302740	9700	9700	9700	9700	0
161	20230720	180600	225302740	9700	9700	9700	9700	0
162	20230720	180500	225302740	9700	9700	9700	9700	0
163	20230720	180400	225302740	9700	9700	9700	9700	0
164	20230720	180300	225302740	9700	9700	9700	9700	0
165	20230720	180200	225302740	9700	9700	9700	9700	0
166	20230720	180100	225302740	9700	9700	9700	9700	0
167	20230720	180000	225302740	9700	9700	9700	9700	0
168	20230720	175900	225302740	9700	9700	9700	9700	0
169	20230720	175800	225302740	9700	9700	9700	9700	0
170	20230720	175700	225302740	9700	9700	9700	9700	0
171	20230720	175600	225302740	9700	9700	9700	9700	0
172	20230720	175500	225302740	9700	9700	9700	9700	0
173	20230720	175400	225302740	9700	9700	9700	9700	0
174	20230720	175300	225302740	9700	9700	9700	9700	0
175	20230720	175200	225302740	9700	9700	9700	9700	0
176	20230720	175100	225302740	9700	9700	9700	9700	0
177	20230720	175000	225302740	9700	9700	9700	9700	0
178	20230720	174900	225302740	9700	9700	9700	9700	0
179	20230720	174800	225302740	9700	9700	9700	9700	0
180	20230720	174700	225302740	9700	9700	9700	9700	0
181	20230720	174600	225302740	9700	9700	9700	9700	0
182	20230720	174500	225302740	9700	9700	9700	9700	988
183	20230720	174400	225302740	9700	9700	9700	9700	0
184	20230720	174300	225302740	9700	9700	9700	9700	0
185	20230720	174200	225302740	9700	9700	9700	9700	0
186	20230720	174100	225302740	9700	9700	9700	9700	0
187	20230720	174000	225302740	9700	9700	9700	9700	0
188	20230720	173900	225302740	9700	9700	9700	9700	0
189	20230720	173800	225302740	9700	9700	9700	9700	0
190	20230720	173700	225302740	9700	9700	9700	9700	0
191	20230720	173600	225302740	9700	9700	9700	9700	0
192	20230720	173500	225302740	9700	9700	9700	9700	0
193	20230720	173400	225302740	9700	9700	9700	9700	0
194	20230720	173300	225302740	9700	9700	9700	9700	0
195	20230720	173200	225302740	9700	9700	9700	9700	0
196	20230720	173100	225302740	9700	9700	9700	9700	0
197	20230720	173000	225302740	9700	9700	9700	9700	0
198	20230720	172900	225302740	9700	9700	9700	9700	0
199	20230720	172800	225302740	9700	9700	9700	9700	0
200	20230720	172700	225302740	9700	9700	9700	9700	0
201	20230720	172600	225302740	9700	9700	9700	9700	0
202	20230720	172500	225302740	9700	9700	9700	9700	0
203	20230720	172400	225302740	9700	9700	9700	9700	0
204	20230720	172300	225302740	9700	9700	9700	9700	0
205	20230720	172200	225302740	9700	9700	9700	9700	0
206	20230720	172100	225302740	9700	9700	9700	9700	0
207	20230720	172000	225302740	9700	9700	9700	9700	0
208	20230720	171900	225302740	9700	9700	9700	9700	0
209	20230720	171800	225302740	9700	9700	9700	9700	0
210	20230720	171700	225302740	9700	9700	9700	9700	0
211	20230720	171600	225302740	9700	9700	9700	9700	0
212	20230720	171500	225302740	9700	9700	9700	9700	988
213	20230720	171400	225302740	9700	9700	9700	9700	0
214	20230720	171300	225302740	9700	9700	9700	9700	0
215	20230720	171200	225302740	9700	9700	9700	9700	0
216	20230720	171100	225302740	9700	9700	9700	9700	0
217	20230720	171000	225302740	9700	9700	9700	9700	0
218	20230720	170900	225302740	9700	9700	9700	9700	0
219	20230720	170800	225302740	9700	9700	9700	9700	0
220	20230720	170700	225302740	9700	9700	9700	9700	0
221	20230720	170600	225302740	9700	9700	9700	9700	0
222	20230720	170500	225302740	9700	9700	9700	9700	0
223	20230720	170400	225302740	9700	9700	9700	9700	0
224	20230720	170300	225302740	9700	9700	9700	9700	0
225	20230720	170200	225302740	9700	9700	9700	9700	0
226	20230720	170100	225302740	9700	9700	9700	9700	0
227	20230720	170000	225302740	9700	9700	9700	9700	0
228	20230720	165900	225302740	9700	9700	9700	9700	0
229	20230720	165800	225302740	9700	9700	9700	9700	0
230	20230720	165700	225302740	9700	9700	9700	9700	0
231	20230720	165600	225302740	9700	9700	9700	9700	0
232	20230720	165500	225302740	9700	9700	9700	9700	0
233	20230720	165400	225302740	9700	9700	9700	9700	0
234	20230720	165300	225302740	9700	9700	9700	9700	0
235	20230720	165200	225302740	9700	9700	9700	9700	0
236	20230720	165100	225302740	9700	9700	9700	9700	0
237	20230720	165000	225302740	9700	9700	9700	9700	0
238	20230720	164900	225302740	9700	9700	9700	9700	0
239	20230720	164800	225302740	9700	9700	9700	9700	0
240	20230720	164700	225302740	9700	9700	9700	9700	0
241	20230720	164600	225302740	9700	9700	9700	9700	0
242	20230720	164500	225302740	9700	9700	9700	9700	988
243	20230720	164400	225302740	9700	9700	9700	9700	0
244	20230720	164300	225302740	9700	9700	9700	9700	0
245	20230720	164200	225302740	9700	9700	9700	9700	0
246	20230720	164100	225302740	9700	9700	9700	9700	0
247	20230720	164000	225302740	9700	9700	9700	9700	0
248	20230720	163900	225302740	9700	9700	9700	9700	0
249	20230720	163800	225302740	9700	9700	9700	9700	0
250	20230720	163700	225302740	9700	9700	9700	9700	0
251	20230720	163600	225302740	9700	9700	9700	9700	0
252	20230720	163500	225302740	9700	9700	9700	9700	0
253	20230720	163400	225302740	9700	9700	9700	9700	0
254	20230720	163300	225302740	9700	9700	9700	9700	0
255	20230720	163200	225302740	9700	9700	9700	9700	0
256	20230720	163100	225302740	9700	9700	9700	9700	0
257	20230720	163000	225302740	9700	9700	9700	9700	0
258	20230720	162900	225302740	9700	9700	9700	9700	0
259	20230720	162800	225302740	9700	9700	9700	9700	0
260	20230720	162700	225302740	9700	9700	9700	9700	0
261	20230720	162600	225302740	9700	9700	9700	9700	0
262	20230720	162500	225302740	9700	9700	9700	9700	0
263	20230720	162400	225302740	9700	9700	9700	9700	0
264	20230720	162300	225302740	9700	9700	9700	9700	0
265	20230720	162200	225302740	9700	9700	9700	9700	0
266	20230720	162100	225302740	9700	9700	9700	9700	0
267	20230720	162000	225302740	9700	9700	9700	9700	0
268	20230720	161900	225302740	9700	9700	9700	9700	0
269	20230720	161800	225302740	9700	9700	9700	9700	0
270	20230720	161700	225302740	9700	9700	9700	9700	0
271	20230720	161600	225302740	9700	9700	9700	9700	0
272	20230720	161500	225302740	9700	9700	9700	9700	988
273	20230720	161400	225302740	9700	9700	9700	9700	0
274	20230720	161300	225302740	9700	9700	9700	9700	0
275	20230720	161200	225302740	9700	9700	9700	9700	0
276	20230720	161100	225302740	9700	9700	9700	9700	0
277	20230720	161000	225302740	9700	9700	9700	9700	0
278	20230720	160900	225302740	9700	9700	9700	9700	0
279	20230720	160800	225302740	9700	9700	9700	9700	0
280	20230720	160700	225302740	9700	9700	9700	9700	0
281	20230720	160600	225302740	9700	9700	9700	9700	0
282	20230720	160500	225302740	9700	9700	9700	9700	0
283	20230720	160400	225302740	9700	9700	9700	9700	0
284	20230720	160300	225302740	9700	9700	9700	9700	0
285	20230720	160200	225302740	9700	9700	9700	9700	0
286	20230720	160100	225302740	9700	9700	9700	9700	0
287	20230720	160000	225302740	9700	9700	9700	9700	0
288	20230720	155900	225302740	9700	9700	9700	9700	0
289	20230720	155800	225302740	9700	9700	9700	9700	0
290	20230720	155700	225302740	9700	9700	9700	9700	0
291	20230720	155600	225302740	9700	9700	9700	9700	0
292	20230720	155500	225302740	9700	9700	9700	9700	0
293	20230720	155400	225302740	9700	9700	9700	9700	0
294	20230720	155300	225302740	9700	9700	9700	9700	0
295	20230720	155200	225302740	9700	9700	9700	9700	0
296	20230720	155100	225302740	9700	9700	9700	9700	0
297	20230720	155000	225302740	9700	9700	9700	9700	0
298	20230720	154900	225302740	9700	9700	9700	9700	0
299	20230720	154800	225302740	9700	9700	9700	9700	0
300	20230720	154700	225302740	9700	9700	9700	9700	0
301	20230720	154600	225302740	9700	9700	9700	9700	0
302	20230720	154500	225302740	9700	9700	9700	9700	988
303	20230720	154400	225302740	9700	9700	9700	9700	0
304	20230720	154300	225302740	9700	9700	9700	9700	0
305	20230720	154200	225302740	9700	9700	9700	9700	0
306	20230720	154100	225302740	9700	9700	9700	9700	0
307	20230720	154000	225302740	9700	9700	9700	9700	0
308	20230720	153900	225302740	9700	9700	9700	9700	0
309	20230720	153800	225302740	9700	9700	9700	9700	0
310	20230720	153700	225302740	9700	9700	9700	9700	0
311	20230720	153600	225302740	9700	9700	9700	9700	0
312	20230720	153500	225302740	9700	9700	9700	9700	0
313	20230720	153400	225302740	9700	9700	9700	9700	0
314	20230720	153300	225302740	9700	9700	9700	9700	0
315	20230720	153200	225302740	9700	9700	9700	9700	0
316	20230720	153100	225302740	9700	9700	9700	9700	0
317	20230720	153000	225302740	9700	9700	9700	9700	988
318	20230720	152900	215719140	9750	9750	9750	9750	0
319	20230720	152800	215719140	9750	9750	9750	9750	0
320	20230720	152700	215719140	9750	9750	9750	9750	0
321	20230720	152600	215719140	9750	9750	9750	9750	0
322	20230720	152500	215719140	9750	9750	9750	9750	0
323	20230720	152400	215719140	9750	9750	9750	9750	0
324	20230720	152300	215719140	9750	9750	9750	9750	0
325	20230720	152200	215719140	9750	9750	9750	9750	0
326	20230720	152100	215719140	9750	9750	9750	9750	0
327	20230720	152000	215719140	9750	9750	9750	9750	0
328	20230720	151900	215719140	9750	9750	9750	9750	0
329	20230720	151800	215719140	9750	9750	9750	9750	10
330	20230720	151700	215621640	9720	9720	9720	9720	1
331	20230720	151600	215611920	9720	9720	9720	9720	0
332	20230720	151500	215611920	9720	9720	9720	9720	21
333	20230720	151400	215407800	9710	9710	9710	9710	0
334	20230720	151300	215407800	9710	9750	9750	9710	51
335	20230720	151200	214912520	9700	9730	9730	9700	102
336	20230720	151100	213921060	9750	9750	9750	9750	0
337	20230720	151000	213921060	9750	9750	9750	9750	0
338	20230720	150900	213921060	9750	9750	9750	9750	0
339	20230720	150800	213921060	9750	9750	9750	9750	0
340	20230720	150700	213921060	9750	9750	9750	9750	0
341	20230720	150600	213921060	9750	9750	9750	9750	0
342	20230720	150500	213921060	9750	9750	9750	9750	10
343	20230720	150400	213823560	9720	9720	9720	9720	0
344	20230720	150300	213823560	9720	9710	9720	9710	170
345	20230720	150200	212171860	9710	9710	9710	9710	0
346	20230720	150100	212171860	9710	9710	9710	9710	50
347	20230720	150000	211686360	9710	9710	9710	9710	1
348	20230720	145900	211676650	9700	9720	9720	9700	50
349	20230720	145800	211191550	9700	9710	9710	9700	201
350	20230720	145700	209239880	9710	9710	9710	9710	0
351	20230720	145600	209239880	9710	9710	9710	9710	0
352	20230720	145500	209239880	9710	9730	9730	9710	302
353	20230720	145400	206306480	9770	9740	9770	9740	22
354	20230720	145300	206091670	9730	9730	9730	9730	801
355	20230720	145200	198297940	9720	9720	9720	9720	169
356	20230720	145100	196655260	9730	9730	9730	9730	0
357	20230720	145000	196655260	9730	9730	9730	9730	8
358	20230720	144900	196577420	9740	9740	9740	9740	0
359	20230720	144800	196577420	9740	9740	9740	9740	150
360	20230720	144700	195116420	9740	9740	9740	9740	0
361	20230720	144600	195116420	9740	9740	9740	9740	0
362	20230720	144500	195116420	9740	9740	9740	9740	0
363	20230720	144400	195116420	9740	9740	9740	9740	181
364	20230720	144300	193353480	9740	9740	9740	9740	0
365	20230720	144200	193353480	9740	9740	9740	9740	1
366	20230720	144100	193343740	9760	9760	9760	9760	0
367	20230720	144000	193343740	9760	9760	9760	9760	76
368	20230720	143900	192601980	9760	9760	9760	9760	10
369	20230720	143800	192504380	9760	9760	9760	9760	35
370	20230720	143700	192162780	9760	9760	9760	9760	0
371	20230720	143600	192162780	9760	9760	9760	9760	11
372	20230720	143500	192055420	9760	9760	9760	9760	13
373	20230720	143400	191928540	9750	9750	9750	9750	0
374	20230720	143300	191928540	9750	9750	9750	9750	0
375	20230720	143200	191928540	9750	9750	9750	9750	0
376	20230720	143100	191928540	9750	9750	9750	9750	35
377	20230720	143000	191587290	9750	9750	9750	9750	0
378	20230720	142900	191587290	9750	9750	9750	9750	10
379	20230720	142800	191489790	9760	9760	9760	9760	0
380	20230720	142700	191489790	9760	9760	9760	9760	149
381	20230720	142600	190035550	9720	9720	9720	9720	0
382	20230720	142500	190035550	9720	9720	9720	9720	143
383	20230720	142400	188645590	9710	9730	9730	9710	1514
384	20230720	142300	173941550	9710	9710	9710	9710	0
385	20230720	142200	173941550	9710	9710	9710	9710	0
386	20230720	142100	173941550	9710	9710	9710	9710	0
387	20230720	142000	173941550	9710	9710	9710	9710	0
388	20230720	141900	173941550	9710	9760	9760	9710	2
389	20230720	141800	173922080	9760	9760	9760	9760	0
390	20230720	141700	173922080	9760	9760	9760	9760	0
391	20230720	141600	173922080	9760	9710	9760	9710	4
392	20230720	141500	173883190	9710	9730	9730	9710	224
393	20230720	141400	171708130	9730	9730	9730	9730	0
394	20230720	141300	171708130	9730	9730	9730	9730	100
395	20230720	141200	170735130	9740	9740	9740	9740	0
396	20230720	141100	170735130	9740	9740	9740	9740	0
397	20230720	141000	170735130	9740	9740	9740	9740	175
398	20230720	140900	169030630	9740	9740	9740	9740	105
399	20230720	140800	168007930	9770	9770	9770	9770	0
400	20230720	140700	168007930	9770	9770	9770	9770	0
401	20230720	140600	168007930	9770	9750	9770	9750	30
402	20230720	140500	167715040	9730	9730	9730	9730	0
403	20230720	140400	167715040	9730	9730	9730	9730	0
404	20230720	140300	167715040	9730	9730	9730	9730	1067
405	20230720	140200	157333130	9720	9720	9720	9720	368
406	20230720	140100	153756170	9720	9720	9720	9720	1
407	20230720	140000	153746450	9730	9730	9730	9730	0
408	20230720	135900	153746450	9730	9730	9730	9730	0
409	20230720	135800	153746450	9730	9730	9730	9730	0
410	20230720	135700	153746450	9730	9730	9730	9730	0
411	20230720	135600	153746450	9730	9730	9730	9730	0
412	20230720	135500	153746450	9730	9730	9730	9730	3
413	20230720	135400	153717260	9730	9730	9730	9730	0
414	20230720	135300	153717260	9730	9730	9730	9730	0
415	20230720	135200	153717260	9730	9730	9730	9730	260
416	20230720	135100	151187460	9730	9730	9730	9730	47
417	20230720	135000	150730150	9740	9740	9740	9740	0
418	20230720	134900	150730150	9740	9740	9740	9740	0
419	20230720	134800	150730150	9740	9740	9740	9740	307
420	20230720	134700	147739970	9750	9750	9750	9750	0
421	20230720	134600	147739970	9750	9750	9750	9750	0
422	20230720	134500	147739970	9750	9750	9750	9750	0
423	20230720	134400	147739970	9750	9750	9750	9750	0
424	20230720	134300	147739970	9750	9750	9750	9750	0
425	20230720	134200	147739970	9750	9750	9750	9750	0
426	20230720	134100	147739970	9750	9750	9750	9750	0
427	20230720	134000	147739970	9750	9750	9750	9750	0
428	20230720	133900	147739970	9750	9750	9750	9750	205
429	20230720	133800	145741220	9750	9750	9750	9750	0
430	20230720	133700	145741220	9750	9750	9750	9750	0
431	20230720	133600	145741220	9750	9750	9750	9750	18
432	20230720	133500	145565720	9750	9750	9750	9750	0
433	20230720	133400	145565720	9750	9750	9750	9750	0
434	20230720	133300	145565720	9750	9750	9750	9750	0
435	20230720	133200	145565720	9750	9750	9750	9750	0
436	20230720	133100	145565720	9750	9750	9750	9750	0
437	20230720	133000	145565720	9750	9750	9750	9750	1
438	20230720	132900	145555970	9770	9770	9770	9770	0
439	20230720	132800	145555970	9770	9770	9770	9770	0
440	20230720	132700	145555970	9770	9740	9770	9740	101
441	20230720	132600	144572200	9750	9750	9750	9750	29
442	20230720	132500	144289450	9750	9750	9750	9750	140
443	20230720	132400	142924450	9750	9750	9750	9750	0
444	20230720	132300	142924450	9750	9750	9750	9750	1
445	20230720	132200	142914700	9740	9740	9740	9740	1
446	20230720	132100	142904960	9750	9750	9750	9750	23
447	20230720	132000	142680710	9750	9770	9770	9750	104
448	20230720	131900	141666630	9770	9770	9770	9770	0
449	20230720	131800	141666630	9770	9770	9770	9770	2
450	20230720	131700	141647090	9770	9770	9770	9770	0
451	20230720	131600	141647090	9770	9770	9770	9770	0
452	20230720	131500	141647090	9770	9770	9770	9770	0
453	20230720	131400	141647090	9770	9770	9770	9770	0
454	20230720	131300	141647090	9770	9770	9770	9770	1
455	20230720	131200	141637320	9750	9750	9750	9750	10
456	20230720	131100	141539820	9760	9770	9770	9760	101
457	20230720	131000	140554050	9770	9770	9770	9770	0
458	20230720	130900	140554050	9770	9770	9770	9770	0
459	20230720	130800	140554050	9770	9770	9770	9770	7
460	20230720	130700	140485660	9790	9790	9790	9790	0
461	20230720	130600	140485660	9790	9790	9790	9790	0
462	20230720	130500	140485660	9790	9790	9790	9790	0
463	20230720	130400	140485660	9790	9790	9790	9790	0
464	20230720	130300	140485660	9790	9770	9790	9770	12
465	20230720	130200	140368400	9770	9770	9770	9770	0
466	20230720	130100	140368400	9770	9770	9770	9770	60
467	20230720	130000	139782200	9790	9790	9790	9790	7
468	20230720	125900	139713670	9790	9790	9790	9790	0
469	20230720	125800	139713670	9790	9790	9790	9790	6
470	20230720	125700	139654930	9790	9790	9790	9790	0
471	20230720	125600	139654930	9790	9790	9790	9790	0
472	20230720	125500	139654930	9790	9790	9790	9790	0
473	20230720	125400	139654930	9790	9780	9790	9780	100
474	20230720	125300	138676890	9770	9770	9770	9770	0
475	20230720	125200	138676890	9770	9770	9770	9770	1
476	20230720	125100	138667120	9770	9770	9770	9770	0
477	20230720	125000	138667120	9770	9770	9770	9770	0
478	20230720	124900	138667120	9770	9770	9770	9770	0
479	20230720	124800	138667120	9770	9770	9770	9770	0
480	20230720	124700	138667120	9770	9770	9770	9770	20
481	20230720	124600	138471720	9780	9780	9780	9780	0
482	20230720	124500	138471720	9780	9780	9780	9780	0
483	20230720	124400	138471720	9780	9780	9780	9780	0
484	20230720	124300	138471720	9780	9780	9780	9780	0
485	20230720	124200	138471720	9780	9780	9780	9780	0
486	20230720	124100	138471720	9780	9780	9780	9780	0
487	20230720	124000	138471720	9780	9780	9780	9780	0
488	20230720	123900	138471720	9780	9780	9780	9780	0
489	20230720	123800	138471720	9780	9780	9780	9780	0
490	20230720	123700	138471720	9780	9780	9780	9780	0
491	20230720	123600	138471720	9780	9780	9780	9780	0
492	20230720	123500	138471720	9780	9780	9780	9780	0
493	20230720	123400	138471720	9780	9780	9780	9780	0
494	20230720	123300	138471720	9780	9780	9780	9780	0
495	20230720	123200	138471720	9780	9780	9780	9780	49
496	20230720	123100	137992500	9740	9740	9740	9740	0
497	20230720	123000	137992500	9740	9740	9740	9740	609
498	20230720	122900	132060840	9740	9740	9740	9740	2
499	20230720	122800	132041360	9740	9740	9740	9740	0
500	20230720	122700	132041360	9740	9740	9740	9740	100
501	20230720	122600	131067360	9750	9750	9750	9750	10
502	20230720	122500	130969860	9760	9760	9760	9760	291
503	20230720	122400	128129700	9760	9760	9760	9760	0
504	20230720	122300	128129700	9760	9760	9760	9760	0
505	20230720	122200	128129700	9760	9770	9770	9760	941
506	20230720	122100	118944720	9770	9770	9770	9770	0
507	20230720	122000	118944720	9770	9770	9770	9770	1
508	20230720	121900	118934950	9770	9770	9770	9770	0
509	20230720	121800	118934950	9770	9770	9770	9770	0
510	20230720	121700	118934950	9770	9770	9770	9770	1
511	20230720	121600	118925180	9770	9770	9770	9770	0
512	20230720	121500	118925180	9770	9770	9770	9770	5
513	20230720	121400	118876330	9780	9780	9780	9780	0
514	20230720	121300	118876330	9780	9780	9780	9780	0
515	20230720	121200	118876330	9780	9780	9780	9780	0
516	20230720	121100	118876330	9780	9780	9780	9780	0
517	20230720	121000	118876330	9780	9780	9780	9780	0
518	20230720	120900	118876330	9780	9780	9780	9780	0
519	20230720	120800	118876330	9780	9780	9780	9780	0
520	20230720	120700	118876330	9780	9780	9780	9780	0
521	20230720	120600	118876330	9780	9780	9780	9780	0
522	20230720	120500	118876330	9780	9780	9780	9780	0
523	20230720	120400	118876330	9780	9780	9780	9780	0
524	20230720	120300	118876330	9780	9780	9780	9780	0
525	20230720	120200	118876330	9780	9780	9780	9780	0
526	20230720	120100	118876330	9780	9770	9780	9770	15
527	20230720	120000	118729640	9780	9780	9780	9780	0
528	20230720	115900	118729640	9780	9780	9780	9780	0
529	20230720	115800	118729640	9780	9780	9780	9780	0
530	20230720	115700	118729640	9780	9780	9780	9780	2
531	20230720	115600	118710080	9790	9790	9790	9790	0
532	20230720	115500	118710080	9790	9790	9790	9790	1
533	20230720	115400	118700290	9790	9790	9790	9790	2
534	20230720	115300	118680710	9790	9790	9790	9790	1
535	20230720	115200	118670920	9730	9730	9730	9730	0
536	20230720	115100	118670920	9730	9730	9730	9730	0
537	20230720	115000	118670920	9730	9730	9730	9730	0
538	20230720	114900	118670920	9730	9730	9730	9730	0
539	20230720	114800	118670920	9730	9730	9730	9730	0
540	20230720	114700	118670920	9730	9730	9730	9730	0
541	20230720	114600	118670920	9730	9730	9730	9730	4
542	20230720	114500	118632000	9730	9730	9730	9730	1
543	20230720	114400	118622270	9800	9800	9800	9800	0
544	20230720	114300	118622270	9800	9760	9800	9760	100
545	20230720	114200	117643820	9750	9750	9750	9750	0
546	20230720	114100	117643820	9750	9740	9750	9740	772
547	20230720	114000	110122450	9740	9730	9740	9730	134
548	20230720	113900	108818620	9730	9730	9730	9730	5
549	20230720	113800	108769970	9730	9730	9730	9730	0
550	20230720	113700	108769970	9730	9730	9730	9730	0
551	20230720	113600	108769970	9730	9730	9730	9730	0
552	20230720	113500	108769970	9730	9730	9730	9730	1
553	20230720	113400	108760240	9730	9710	9730	9710	2
554	20230720	113300	108740800	9710	9710	9710	9710	0
555	20230720	113200	108740800	9710	9710	9710	9710	0
556	20230720	113100	108740800	9710	9710	9710	9710	1
557	20230720	113000	108731090	9700	9700	9700	9700	100
558	20230720	112900	107761090	9700	9700	9700	9700	299
559	20230720	112800	104860790	9700	9700	9700	9700	3941
560	20230720	112700	66633090	9670	9670	9670	9670	0
561	20230720	112600	66633090	9670	9670	9670	9670	0
562	20230720	112500	66633090	9670	9670	9670	9670	0
563	20230720	112400	66633090	9670	9670	9670	9670	0
564	20230720	112300	66633090	9670	9670	9670	9670	0
565	20230720	112200	66633090	9670	9670	9670	9670	0
566	20230720	112100	66633090	9670	9670	9670	9670	17
567	20230720	112000	66468700	9700	9670	9700	9670	261
568	20230720	111900	63944800	9670	9670	9670	9670	0
569	20230720	111800	63944800	9670	9670	9670	9670	3
570	20230720	111700	63915790	9690	9680	9690	9680	32
571	20230720	111600	63605920	9670	9670	9670	9670	9
572	20230720	111500	63518890	9670	9670	9670	9670	487
573	20230720	111400	58809600	9680	9680	9680	9680	0
574	20230720	111300	58809600	9680	9690	9690	9680	284
575	20230720	111200	56059750	9700	9700	9700	9700	0
576	20230720	111100	56059750	9700	9700	9700	9700	58
577	20230720	111000	55497150	9710	9710	9710	9710	49
578	20230720	110900	55021360	9710	9710	9710	9710	0
579	20230720	110800	55021360	9710	9710	9710	9710	0
580	20230720	110700	55021360	9710	9710	9710	9710	22
581	20230720	110600	54807740	9710	9710	9710	9710	0
582	20230720	110500	54807740	9710	9710	9710	9710	0
583	20230720	110400	54807740	9710	9710	9710	9710	51
584	20230720	110300	54312530	9700	9700	9700	9700	100
585	20230720	110200	53342530	9700	9700	9700	9700	0
586	20230720	110100	53342530	9700	9700	9700	9700	100
587	20230720	110000	52372530	9700	9700	9700	9700	2
588	20230720	105900	52353130	9710	9710	9710	9710	0
589	20230720	105800	52353130	9710	9710	9710	9710	329
590	20230720	105700	49158540	9710	9710	9710	9710	0
591	20230720	105600	49158540	9710	9710	9710	9710	0
592	20230720	105500	49158540	9710	9710	9710	9710	230
593	20230720	105400	46925240	9710	9710	9710	9710	0
594	20230720	105300	46925240	9710	9710	9710	9710	0
595	20230720	105200	46925240	9710	9710	9710	9710	0
596	20230720	105100	46925240	9710	9710	9710	9710	17
597	20230720	105000	46760170	9710	9710	9710	9710	50
598	20230720	104900	46274670	9720	9720	9720	9720	0
599	20230720	104800	46274670	9720	9720	9720	9720	28
600	20230720	104700	46002510	9730	9730	9730	9730	0
601	20230720	104600	46002510	9730	9730	9730	9730	17
602	20230720	104500	45837100	9730	9730	9730	9730	53
603	20230720	104400	45321410	9740	9740	9740	9740	0
604	20230720	104300	45321410	9740	9740	9740	9740	0
605	20230720	104200	45321410	9740	9740	9740	9740	5
606	20230720	104100	45272710	9750	9750	9750	9750	0
607	20230720	104000	45272710	9750	9750	9750	9750	0
608	20230720	103900	45272710	9750	9750	9750	9750	32
609	20230720	103800	44960710	9750	9750	9750	9750	0
610	20230720	103700	44960710	9750	9750	9750	9750	1
611	20230720	103600	44950960	9710	9710	9710	9710	0
612	20230720	103500	44950960	9710	9710	9710	9710	0
613	20230720	103400	44950960	9710	9710	9710	9710	0
614	20230720	103300	44950960	9710	9710	9710	9710	0
615	20230720	103200	44950960	9710	9710	9710	9710	0
616	20230720	103100	44950960	9710	9710	9710	9710	0
617	20230720	103000	44950960	9710	9710	9710	9710	0
618	20230720	102900	44950960	9710	9710	9710	9710	102
619	20230720	102800	43960540	9710	9710	9710	9710	0
620	20230720	102700	43960540	9710	9710	9710	9710	1
621	20230720	102600	43950830	9760	9760	9760	9760	10
622	20230720	102500	43853230	9760	9760	9760	9760	0
623	20230720	102400	43853230	9760	9760	9760	9760	0
624	20230720	102300	43853230	9760	9760	9760	9760	0
625	20230720	102200	43853230	9760	9760	9760	9760	0
626	20230720	102100	43853230	9760	9760	9760	9760	2
627	20230720	102000	43833710	9760	9760	9760	9760	1
628	20230720	101900	43823950	9710	9710	9710	9710	0
629	20230720	101800	43823950	9710	9710	9710	9710	0
630	20230720	101700	43823950	9710	9710	9710	9710	2
631	20230720	101600	43804530	9760	9760	9760	9760	11
632	20230720	101500	43697170	9710	9710	9710	9710	0
633	20230720	101400	43697170	9710	9710	9710	9710	1
634	20230720	101300	43687460	9760	9760	9760	9760	0
635	20230720	101200	43687460	9760	9740	9760	9740	10
636	20230720	101100	43590030	9740	9740	9740	9740	0
637	20230720	101000	43590030	9740	9740	9740	9740	0
638	20230720	100900	43590030	9740	9740	9740	9740	1
639	20230720	100800	43580290	9740	9740	9740	9740	1
640	20230720	100700	43570550	9740	9740	9740	9740	1
641	20230720	100600	43560810	9710	9710	9710	9710	7
642	20230720	100500	43492840	9710	9710	9710	9710	7
643	20230720	100400	43424870	9710	9690	9710	9690	184
644	20230720	100300	41641890	9690	9690	9690	9690	3
645	20230720	100200	41612820	9680	9680	9680	9680	248
646	20230720	100100	39212180	9680	9680	9680	9680	0
647	20230720	100000	39212180	9680	9690	9690	9680	180
648	20230720	095900	37469700	9690	9690	9690	9690	100
649	20230720	095800	36500700	9680	9680	9680	9680	50
650	20230720	095700	36016700	9680	9680	9680	9680	45
651	20230720	095600	35581100	9670	9670	9670	9670	56
652	20230720	095500	35039580	9680	9680	9680	9680	107
653	20230720	095400	34003820	9680	9680	9680	9680	10
654	20230720	095300	33907020	9680	9680	9680	9680	10
655	20230720	095200	33810220	9680	9680	9680	9680	158
656	20230720	095100	32280780	9680	9690	9690	9680	124
657	20230720	095000	31080360	9690	9690	9690	9690	2
658	20230720	094900	31060980	9690	9690	9690	9680	134
659	20230720	094800	29762940	9690	9690	9690	9690	92
660	20230720	094700	28871460	9690	9690	9690	9690	0
661	20230720	094600	28871460	9690	9690	9690	9690	36
662	20230720	094500	28522620	9690	9690	9690	9690	48
663	20230720	094400	28057500	9710	9710	9710	9710	0
664	20230720	094300	28057500	9710	9710	9710	9710	2
665	20230720	094200	28038080	9710	9710	9710	9710	1
666	20230720	094100	28028370	9680	9680	9680	9680	1
667	20230720	094000	28018690	9670	9670	9670	9670	31
668	20230720	093900	27718920	9670	9670	9670	9670	1
669	20230720	093800	27709250	9670	9700	9700	9670	592
670	20230720	093700	21979180	9710	9710	9710	9710	0
671	20230720	093600	21979180	9710	9710	9710	9710	89
672	20230720	093500	21114990	9710	9710	9710	9710	1
673	20230720	093400	21105280	9710	9710	9710	9710	1
674	20230720	093300	21095570	9710	9710	9710	9710	2
675	20230720	093200	21076150	9750	9750	9750	9750	1
676	20230720	093100	21066400	9750	9750	9750	9750	36
677	20230720	093000	20715400	9750	9750	9750	9750	1
678	20230720	092900	20705650	9710	9710	9710	9710	10
679	20230720	092800	20608550	9720	9720	9720	9720	1
680	20230720	092700	20598830	9720	9720	9720	9720	10
681	20230720	092600	20501630	9700	9700	9700	9700	0
682	20230720	092500	20501630	9700	9700	9700	9700	0
683	20230720	092400	20501630	9700	9700	9700	9700	39
684	20230720	092300	20123330	9700	9700	9700	9700	0
685	20230720	092200	20123330	9700	9700	9700	9700	200
686	20230720	092100	18183330	9700	9700	9700	9700	17
687	20230720	092000	18018430	9700	9700	9700	9700	0
688	20230720	091900	18018430	9700	9700	9700	9700	0
689	20230720	091800	18018430	9700	9700	9700	9700	1
690	20230720	091700	18008730	9700	9700	9700	9700	0
691	20230720	091600	18008730	9700	9700	9700	9700	0
692	20230720	091500	18008730	9700	9700	9700	9700	200
693	20230720	091400	16068730	9670	9680	9680	9670	100
694	20230720	091300	15101720	9670	9690	9690	9670	145
695	20230720	091200	13698430	9670	9670	9670	9670	0
696	20230720	091100	13698430	9670	9670	9670	9670	0
697	20230720	091000	13698430	9670	9670	9670	9670	1
698	20230720	090900	13688760	9750	9750	9750	9750	0
699	20230720	090800	13688760	9750	9660	9750	9660	410
700	20230720	090700	9728030	9660	9660	9660	9660	414
701	20230720	090600	5728790	9660	9680	9680	9660	239
702	20230720	090500	3419050	9700	9700	9700	9700	0
703	20230720	090400	3419050	9700	9700	9700	9700	0
704	20230720	090300	3419050	9700	9700	9700	9700	191
705	20230720	090200	1566350	9700	9700	9700	9700	30
706	20230720	090100	1275350	9700	9730	9730	9700	87
707	20230720	090000	430900	9700	9800	9800	9700	44