KissMeData/026960/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	190600	719568720	18840	18840	18840	18840	2342
3	20230712	190500	719568720	18840	18840	18840	18840	0
4	20230712	190400	719568720	18840	18840	18840	18840	0
5	20230712	190300	719568720	18840	18840	18840	18840	0
6	20230712	190200	719568720	18840	18840	18840	18840	0
7	20230712	190100	719568720	18840	18840	18840	18840	0
8	20230712	190000	719568720	18840	18840	18840	18840	0
9	20230712	185900	719568720	18840	18840	18840	18840	0
10	20230712	185800	719568720	18840	18840	18840	18840	0
11	20230712	185700	719568720	18840	18840	18840	18840	0
12	20230712	185600	719568720	18840	18840	18840	18840	0
13	20230712	185500	719568720	18840	18840	18840	18840	0
14	20230712	185400	719568720	18840	18840	18840	18840	0
15	20230712	185300	719568720	18840	18840	18840	18840	0
16	20230712	185200	719568720	18840	18840	18840	18840	0
17	20230712	185100	719568720	18840	18840	18840	18840	0
18	20230712	185000	719568720	18840	18840	18840	18840	0
19	20230712	184900	719568720	18840	18840	18840	18840	0
20	20230712	184800	719568720	18840	18840	18840	18840	0
21	20230712	184700	719568720	18840	18840	18840	18840	0
22	20230712	184600	719568720	18840	18840	18840	18840	0
23	20230712	184500	719568720	18840	18840	18840	18840	0
24	20230712	184400	719568720	18840	18840	18840	18840	0
25	20230712	184300	719568720	18840	18840	18840	18840	0
26	20230712	184200	719568720	18840	18840	18840	18840	0
27	20230712	184100	719568720	18840	18840	18840	18840	0
28	20230712	184000	719568720	18840	18840	18840	18840	0
29	20230712	183900	719568720	18840	18840	18840	18840	0
30	20230712	183800	719568720	18840	18840	18840	18840	0
31	20230712	183700	719568720	18840	18840	18840	18840	0
32	20230712	183600	719568720	18840	18840	18840	18840	2342
33	20230712	183500	719568720	18840	18840	18840	18840	0
34	20230712	183400	719568720	18840	18840	18840	18840	0
35	20230712	183300	719568720	18840	18840	18840	18840	0
36	20230712	183200	719568720	18840	18840	18840	18840	0
37	20230712	183100	719568720	18840	18840	18840	18840	0
38	20230712	183000	719568720	18840	18840	18840	18840	0
39	20230712	182900	719568720	18840	18840	18840	18840	0
40	20230712	182800	719568720	18840	18840	18840	18840	0
41	20230712	182700	719568720	18840	18840	18840	18840	0
42	20230712	182600	719568720	18840	18840	18840	18840	0
43	20230712	182500	719568720	18840	18840	18840	18840	0
44	20230712	182400	719568720	18840	18840	18840	18840	0
45	20230712	182300	719568720	18840	18840	18840	18840	0
46	20230712	182200	719568720	18840	18840	18840	18840	0
47	20230712	182100	719568720	18840	18840	18840	18840	0
48	20230712	182000	719568720	18840	18840	18840	18840	0
49	20230712	181900	719568720	18840	18840	18840	18840	0
50	20230712	181800	719568720	18840	18840	18840	18840	0
51	20230712	181700	719568720	18840	18840	18840	18840	0
52	20230712	181600	719568720	18840	18840	18840	18840	0
53	20230712	181500	719568720	18840	18840	18840	18840	0
54	20230712	181400	719568720	18840	18840	18840	18840	0
55	20230712	181300	719568720	18840	18840	18840	18840	0
56	20230712	181200	719568720	18840	18840	18840	18840	0
57	20230712	181100	719568720	18840	18840	18840	18840	0
58	20230712	181000	719568720	18840	18840	18840	18840	0
59	20230712	180900	719568720	18840	18840	18840	18840	0
60	20230712	180800	719568720	18840	18840	18840	18840	0
61	20230712	180700	719568720	18840	18840	18840	18840	0
62	20230712	180600	719568720	18840	18840	18840	18840	2342
63	20230712	180500	719568720	18840	18840	18840	18840	0
64	20230712	180400	719568720	18840	18840	18840	18840	0
65	20230712	180300	719568720	18840	18840	18840	18840	0
66	20230712	180200	719568720	18840	18840	18840	18840	0
67	20230712	180100	719568720	18840	18840	18840	18840	0
68	20230712	180000	719568720	18840	18840	18840	18840	0
69	20230712	175900	719568720	18840	18840	18840	18840	0
70	20230712	175800	719568720	18840	18840	18840	18840	0
71	20230712	175700	719568720	18840	18840	18840	18840	0
72	20230712	175600	719568720	18840	18840	18840	18840	0
73	20230712	175500	719568720	18840	18840	18840	18840	0
74	20230712	175400	719568720	18840	18840	18840	18840	0
75	20230712	175300	719568720	18840	18840	18840	18840	0
76	20230712	175200	719568720	18840	18840	18840	18840	0
77	20230712	175100	719568720	18840	18840	18840	18840	0
78	20230712	175000	719568720	18840	18840	18840	18840	0
79	20230712	174900	719568720	18840	18840	18840	18840	0
80	20230712	174800	719568720	18840	18840	18840	18840	0
81	20230712	174700	719568720	18840	18840	18840	18840	0
82	20230712	174600	719568720	18840	18840	18840	18840	0
83	20230712	174500	719568720	18840	18840	18840	18840	0
84	20230712	174400	719568720	18840	18840	18840	18840	0
85	20230712	174300	719568720	18840	18840	18840	18840	0
86	20230712	174200	719568720	18840	18840	18840	18840	0
87	20230712	174100	719568720	18840	18840	18840	18840	0
88	20230712	174000	719568720	18840	18840	18840	18840	0
89	20230712	173900	719568720	18840	18840	18840	18840	0
90	20230712	173800	719568720	18840	18840	18840	18840	0
91	20230712	173700	719568720	18840	18840	18840	18840	0
92	20230712	173600	719568720	18840	18840	18840	18840	2342
93	20230712	173500	719568720	18840	18840	18840	18840	0
94	20230712	173400	719568720	18840	18840	18840	18840	0
95	20230712	173300	719568720	18840	18840	18840	18840	0
96	20230712	173200	719568720	18840	18840	18840	18840	0
97	20230712	173100	719568720	18840	18840	18840	18840	0
98	20230712	173000	719568720	18840	18840	18840	18840	0
99	20230712	172900	719568720	18840	18840	18840	18840	0
100	20230712	172800	719568720	18840	18840	18840	18840	0
101	20230712	172700	719568720	18840	18840	18840	18840	0
102	20230712	172600	719568720	18840	18840	18840	18840	0
103	20230712	172500	719568720	18840	18840	18840	18840	0
104	20230712	172400	719568720	18840	18840	18840	18840	0
105	20230712	172300	719568720	18840	18840	18840	18840	0
106	20230712	172200	719568720	18840	18840	18840	18840	0
107	20230712	172100	719568720	18840	18840	18840	18840	0
108	20230712	172000	719568720	18840	18840	18840	18840	0
109	20230712	171900	719568720	18840	18840	18840	18840	0
110	20230712	171800	719568720	18840	18840	18840	18840	0
111	20230712	171700	719568720	18840	18840	18840	18840	0
112	20230712	171600	719568720	18840	18840	18840	18840	0
113	20230712	171500	719568720	18840	18840	18840	18840	0
114	20230712	171400	719568720	18840	18840	18840	18840	0
115	20230712	171300	719568720	18840	18840	18840	18840	0
116	20230712	171200	719568720	18840	18840	18840	18840	0
117	20230712	171100	719568720	18840	18840	18840	18840	0
118	20230712	171000	719568720	18840	18840	18840	18840	0
119	20230712	170900	719568720	18840	18840	18840	18840	0
120	20230712	170800	719568720	18840	18840	18840	18840	0
121	20230712	170700	719568720	18840	18840	18840	18840	0
122	20230712	170600	719568720	18840	18840	18840	18840	2342
123	20230712	170500	719568720	18840	18840	18840	18840	0
124	20230712	170400	719568720	18840	18840	18840	18840	0
125	20230712	170300	719568720	18840	18840	18840	18840	0
126	20230712	170200	719568720	18840	18840	18840	18840	0
127	20230712	170100	719568720	18840	18840	18840	18840	0
128	20230712	170000	719568720	18840	18840	18840	18840	0
129	20230712	165900	719568720	18840	18840	18840	18840	0
130	20230712	165800	719568720	18840	18840	18840	18840	0
131	20230712	165700	719568720	18840	18840	18840	18840	0
132	20230712	165600	719568720	18840	18840	18840	18840	0
133	20230712	165500	719568720	18840	18840	18840	18840	0
134	20230712	165400	719568720	18840	18840	18840	18840	0
135	20230712	165300	719568720	18840	18840	18840	18840	0
136	20230712	165200	719568720	18840	18840	18840	18840	0
137	20230712	165100	719568720	18840	18840	18840	18840	0
138	20230712	165000	719568720	18840	18840	18840	18840	0
139	20230712	164900	719568720	18840	18840	18840	18840	0
140	20230712	164800	719568720	18840	18840	18840	18840	0
141	20230712	164700	719568720	18840	18840	18840	18840	0
142	20230712	164600	719568720	18840	18840	18840	18840	0
143	20230712	164500	719568720	18840	18840	18840	18840	0
144	20230712	164400	719568720	18840	18840	18840	18840	0
145	20230712	164300	719568720	18840	18840	18840	18840	0
146	20230712	164200	719568720	18840	18840	18840	18840	0
147	20230712	164100	719568720	18840	18840	18840	18840	0
148	20230712	164000	719568720	18840	18840	18840	18840	0
149	20230712	163900	719568720	18840	18840	18840	18840	0
150	20230712	163800	719568720	18840	18840	18840	18840	0
151	20230712	163700	719568720	18840	18840	18840	18840	0
152	20230712	163600	719568720	18840	18840	18840	18840	2342
153	20230712	163500	719568720	18840	18840	18840	18840	0
154	20230712	163400	719568720	18840	18840	18840	18840	0
155	20230712	163300	719568720	18840	18840	18840	18840	0
156	20230712	163200	719568720	18840	18840	18840	18840	0
157	20230712	163100	719568720	18840	18840	18840	18840	0
158	20230712	163000	719568720	18840	18840	18840	18840	0
159	20230712	162900	719568720	18840	18840	18840	18840	0
160	20230712	162800	719568720	18840	18840	18840	18840	0
161	20230712	162700	719568720	18840	18840	18840	18840	0
162	20230712	162600	719568720	18840	18840	18840	18840	0
163	20230712	162500	719568720	18840	18840	18840	18840	0
164	20230712	162400	719568720	18840	18840	18840	18840	0
165	20230712	162300	719568720	18840	18840	18840	18840	0
166	20230712	162200	719568720	18840	18840	18840	18840	0
167	20230712	162100	719568720	18840	18840	18840	18840	0
168	20230712	162000	719568720	18840	18840	18840	18840	0
169	20230712	161900	719568720	18840	18840	18840	18840	0
170	20230712	161800	719568720	18840	18840	18840	18840	0
171	20230712	161700	719568720	18840	18840	18840	18840	0
172	20230712	161600	719568720	18840	18840	18840	18840	0
173	20230712	161500	719568720	18840	18840	18840	18840	0
174	20230712	161400	719568720	18840	18840	18840	18840	0
175	20230712	161300	719568720	18840	18840	18840	18840	0
176	20230712	161200	719568720	18840	18840	18840	18840	0
177	20230712	161100	719568720	18840	18840	18840	18840	0
178	20230712	161000	719568720	18840	18840	18840	18840	0
179	20230712	160900	719568720	18840	18840	18840	18840	0
180	20230712	160800	719568720	18840	18840	18840	18840	0
181	20230712	160700	719568720	18840	18840	18840	18840	0
182	20230712	160600	719568720	18840	18840	18840	18840	2342
183	20230712	160500	719568720	18840	18840	18840	18840	0
184	20230712	160400	719568720	18840	18840	18840	18840	0
185	20230712	160300	719568720	18840	18840	18840	18840	0
186	20230712	160200	719568720	18840	18840	18840	18840	0
187	20230712	160100	719568720	18840	18840	18840	18840	0
188	20230712	160000	719568720	18840	18840	18840	18840	0
189	20230712	155900	719568720	18840	18840	18840	18840	0
190	20230712	155800	719568720	18840	18840	18840	18840	0
191	20230712	155700	719568720	18840	18840	18840	18840	0
192	20230712	155600	719568720	18840	18840	18840	18840	0
193	20230712	155500	719568720	18840	18840	18840	18840	0
194	20230712	155400	719568720	18840	18840	18840	18840	0
195	20230712	155300	719568720	18840	18840	18840	18840	0
196	20230712	155200	719568720	18840	18840	18840	18840	0
197	20230712	155100	719568720	18840	18840	18840	18840	0
198	20230712	155000	719568720	18840	18840	18840	18840	0
199	20230712	154900	719568720	18840	18840	18840	18840	0
200	20230712	154800	719568720	18840	18840	18840	18840	0
201	20230712	154700	719568720	18840	18840	18840	18840	0
202	20230712	154600	719568720	18840	18840	18840	18840	0
203	20230712	154500	719568720	18840	18840	18840	18840	0
204	20230712	154400	719568720	18840	18840	18840	18840	0
205	20230712	154300	719568720	18840	18840	18840	18840	0
206	20230712	154200	719568720	18840	18840	18840	18840	0
207	20230712	154100	719568720	18840	18840	18840	18840	0
208	20230712	154000	719568720	18840	18840	18840	18840	0
209	20230712	153900	719568720	18840	18840	18840	18840	0
210	20230712	153800	719568720	18840	18840	18840	18840	0
211	20230712	153700	719568720	18840	18840	18840	18840	0
212	20230712	153600	719568720	18840	18840	18840	18840	2342
213	20230712	153500	719568720	18840	18840	18840	18840	0
214	20230712	153400	719568720	18840	18840	18840	18840	0
215	20230712	153300	719568720	18840	18840	18840	18840	0
216	20230712	153200	719568720	18840	18840	18840	18840	0
217	20230712	153100	719568720	18840	18840	18840	18840	0
218	20230712	153000	719568720	18840	18840	18840	18840	2342
219	20230712	152900	675445440	18850	18850	18850	18850	0
220	20230712	152800	675445440	18850	18850	18850	18850	0
221	20230712	152700	675445440	18850	18850	18850	18850	0
222	20230712	152600	675445440	18850	18850	18850	18850	0
223	20230712	152500	675445440	18850	18850	18850	18850	0
224	20230712	152400	675445440	18850	18850	18850	18850	0
225	20230712	152300	675445440	18850	18850	18850	18850	0
226	20230712	152200	675445440	18850	18850	18850	18850	0
227	20230712	152100	675445440	18850	18850	18850	18850	0
228	20230712	152000	675445440	18850	18850	18850	18850	0
229	20230712	151900	675445440	18850	18860	18870	18850	47
230	20230712	151800	674559080	18850	18850	18860	18850	135
231	20230712	151700	672014040	18860	18860	18860	18850	41
232	20230712	151600	671241100	18850	18860	18860	18850	92
233	20230712	151500	669506470	18850	18860	18860	18850	20
234	20230712	151400	669129450	18850	18860	18860	18850	4
235	20230712	151300	669054040	18860	18860	18870	18860	89
236	20230712	151200	667375000	18860	18870	18870	18860	8
237	20230712	151100	667224080	18870	18860	18870	18860	177
238	20230712	151000	663885850	18850	18850	18860	18850	38
239	20230712	150900	663169200	18850	18860	18860	18850	79
240	20230712	150800	661680020	18850	18860	18860	18850	28
241	20230712	150700	661152030	18860	18850	18860	18850	2
242	20230712	150600	661114320	18850	18850	18850	18850	13
243	20230712	150500	660869270	18860	18860	18860	18860	1
244	20230712	150400	660850410	18850	18860	18860	18850	498
245	20230712	150300	651459450	18860	18850	18860	18850	110
246	20230712	150200	649384970	18860	18860	18860	18850	36
247	20230712	150100	648706050	18860	18850	18860	18850	26
248	20230712	150000	648215710	18850	18850	18860	18850	13
249	20230712	145900	647970650	18850	18850	18860	18850	169
250	20230712	145800	644784860	18850	18850	18860	18850	33
251	20230712	145700	644162730	18850	18850	18860	18850	20
252	20230712	145600	643785720	18860	18860	18860	18860	199
253	20230712	145500	640032580	18860	18850	18860	18850	68
254	20230712	145400	638750110	18870	18850	18870	18850	26
255	20230712	145300	638259960	18850	18870	18870	18850	152
256	20230712	145200	635394580	18860	18860	18860	18860	57
257	20230712	145100	634319560	18870	18840	18870	18840	73
258	20230712	145000	632942800	18840	18840	18850	18840	104
259	20230712	144900	630983430	18840	18850	18850	18840	6
260	20230712	144800	630870360	18840	18850	18850	18840	3
261	20230712	144700	630813830	18850	18860	18860	18850	252
262	20230712	144600	626063620	18850	18850	18850	18850	1
263	20230712	144500	626044770	18860	18860	18870	18860	23
264	20230712	144400	625610980	18860	18850	18860	18850	358
265	20230712	144300	618862400	18840	18850	18850	18840	5
266	20230712	144200	618768170	18840	18840	18850	18840	18
267	20230712	144100	618429030	18840	18840	18850	18840	28
268	20230712	144000	617901490	18840	18840	18850	18840	25
269	20230712	143900	617430480	18840	18840	18840	18840	11
270	20230712	143800	617223240	18840	18840	18850	18840	137
271	20230712	143700	614642130	18840	18840	18840	18840	137
272	20230712	143600	612061050	18850	18840	18850	18840	35
273	20230712	143500	611401500	18840	18840	18850	18840	13
274	20230712	143400	611156570	18840	18840	18850	18840	30
275	20230712	143300	610591360	18840	18840	18850	18840	17
276	20230712	143200	610271070	18840	18830	18840	18830	46
277	20230712	143100	609404600	18830	18830	18840	18830	88
278	20230712	143000	607746870	18830	18830	18840	18830	150
279	20230712	142900	604922340	18830	18830	18840	18830	48
280	20230712	142800	604018190	18840	18840	18840	18830	14
281	20230712	142700	603754540	18830	18840	18840	18830	31
282	20230712	142600	603170790	18830	18830	18840	18830	23
283	20230712	142500	602737690	18830	18830	18840	18830	105
284	20230712	142400	600759690	18830	18830	18840	18830	26
285	20230712	142300	600270100	18830	18830	18840	18830	41
286	20230712	142200	599498060	18830	18830	18840	18830	32
287	20230712	142100	598895480	18830	18830	18830	18830	104
288	20230712	142000	596937160	18830	18830	18840	18830	18
289	20230712	141900	596598210	18830	18830	18840	18830	47
290	20230712	141800	595713190	18830	18830	18840	18830	73
291	20230712	141700	594338590	18830	18830	18830	18830	24
292	20230712	141600	593886670	18830	18830	18830	18820	48
293	20230712	141500	592982880	18820	18820	18850	18820	146
294	20230712	141400	590233820	18820	18820	18830	18820	69
295	20230712	141300	588935230	18820	18820	18820	18820	25
296	20230712	141200	588464730	18820	18820	18830	18820	19
297	20230712	141100	588107140	18820	18820	18820	18820	27
298	20230712	141000	587599000	18820	18830	18830	18820	26
299	20230712	140900	587109620	18830	18810	18830	18810	57
300	20230712	140800	586037030	18820	18820	18820	18820	35
301	20230712	140700	585378330	18820	18800	18820	18800	27
302	20230712	140600	584870210	18810	18820	18820	18810	2214
303	20230712	140500	543202940	18830	18820	18830	18820	7
304	20230712	140400	543071190	18820	18830	18830	18820	247
305	20230712	140300	538420200	18820	18830	18830	18820	38
306	20230712	140200	537704770	18820	18840	18840	18820	338
307	20230712	140100	531337180	18850	18850	18850	18840	18
308	20230712	140000	530997930	18850	18840	18850	18840	17
309	20230712	135900	530677630	18850	18860	18860	18840	304
310	20230712	135800	524944320	18860	18860	18860	18860	2
311	20230712	135700	524906600	18870	18880	18880	18870	51
312	20230712	135600	523943730	18880	18870	18880	18870	60
313	20230712	135500	522811350	18870	18870	18870	18870	10
314	20230712	135400	522622650	18880	18880	18880	18880	159
315	20230712	135300	519620730	18890	18880	18890	18860	107
316	20230712	135200	517600740	18880	18890	18890	18870	142
317	20230712	135100	514919760	18890	18890	18890	18880	138
318	20230712	135000	512312990	18880	18880	18880	18880	160
319	20230712	134900	509292190	18880	18880	18880	18880	1
320	20230712	134800	509273310	18870	18870	18870	18870	6
321	20230712	134700	509160090	18870	18870	18870	18870	101
322	20230712	134600	507254220	18860	18860	18860	18860	9
323	20230712	134500	507084480	18870	18870	18870	18870	6
324	20230712	134400	506971260	18860	18860	18860	18860	2
325	20230712	134300	506933540	18870	18870	18870	18870	7
326	20230712	134200	506801450	18880	18880	18880	18880	99
327	20230712	134100	504932330	18880	18880	18890	18880	52
328	20230712	134000	503950560	18880	18890	18890	18880	156
329	20230712	133900	501003730	18880	18890	18890	18880	21
330	20230712	133800	500607240	18880	18880	18880	18880	303
331	20230712	133700	494886600	18880	18850	18880	18850	241
332	20230712	133600	490340990	18850	18850	18850	18850	33
333	20230712	133500	489718940	18840	18840	18840	18840	40
334	20230712	133400	488965340	18840	18840	18840	18840	16
335	20230712	133300	488663900	18830	18830	18830	18830	4
336	20230712	133200	488588580	18840	18840	18840	18840	22
337	20230712	133100	488174100	18830	18830	18830	18820	138
338	20230712	133000	485575630	18830	18830	18830	18830	221
339	20230712	132900	481414200	18820	18820	18820	18820	1
340	20230712	132800	481395380	18830	18830	18830	18830	1
341	20230712	132700	481376550	18820	18820	18820	18820	240
342	20230712	132600	476859750	18830	18820	18830	18820	40
343	20230712	132500	476106650	18820	18820	18820	18820	497
344	20230712	132400	466753110	18820	18810	18820	18810	18
345	20230712	132300	466414520	18820	18820	18820	18820	0
346	20230712	132200	466414520	18820	18800	18820	18800	23
347	20230712	132100	465981910	18810	18790	18810	18790	543
348	20230712	132000	455772430	18800	18790	18800	18790	8
349	20230712	131900	455622080	18800	18800	18800	18800	0
350	20230712	131800	455622080	18800	18800	18800	18790	12
351	20230712	131700	455396490	18800	18800	18800	18800	10
352	20230712	131600	455208490	18800	18790	18800	18790	9
353	20230712	131500	455039320	18790	18790	18790	18790	12
354	20230712	131400	454813840	18790	18800	18800	18790	63
355	20230712	131300	453629460	18800	18800	18800	18800	23
356	20230712	131200	453197060	18800	18790	18800	18790	11
357	20230712	131100	452990360	18790	18790	18790	18790	0
358	20230712	131000	452990360	18790	18800	18800	18790	2
359	20230712	130900	452952770	18790	18790	18790	18790	0
360	20230712	130800	452952770	18790	18800	18800	18790	142
361	20230712	130700	450284580	18800	18800	18800	18800	2
362	20230712	130600	450246980	18800	18800	18800	18800	14
363	20230712	130500	449983780	18800	18800	18800	18800	0
364	20230712	130400	449983780	18800	18800	18800	18800	12
365	20230712	130300	449758180	18790	18790	18790	18790	1
366	20230712	130200	449739390	18800	18800	18800	18800	30
367	20230712	130100	449175390	18790	18800	18800	18790	22
368	20230712	130000	448761920	18800	18790	18800	18790	8
369	20230712	125900	448611590	18790	18780	18790	18780	24
370	20230712	125800	448160860	18770	18770	18770	18770	0
371	20230712	125700	448160860	18770	18770	18780	18770	5
372	20230712	125600	448067000	18770	18760	18770	18760	21
373	20230712	125500	447672850	18770	18760	18770	18760	19
374	20230712	125400	447316240	18770	18780	18780	18770	59
375	20230712	125300	446208760	18780	18770	18780	18770	58
376	20230712	125200	445120040	18780	18770	18780	18770	135
377	20230712	125100	442584760	18770	18790	18790	18770	238
378	20230712	125000	438112960	18790	18790	18790	18790	3
379	20230712	124900	438056590	18790	18790	18800	18790	154
380	20230712	124800	435162920	18790	18800	18800	18790	18
381	20230712	124700	434824580	18800	18800	18810	18800	119
382	20230712	124600	432587300	18800	18800	18800	18800	125
383	20230712	124500	430237300	18810	18800	18810	18800	4
384	20230712	124400	430162080	18800	18800	18800	18800	15
385	20230712	124300	429880080	18800	18810	18810	18800	107
386	20230712	124200	427868470	18800	18800	18800	18800	16
387	20230712	124100	427567670	18810	18810	18810	18810	301
388	20230712	124000	421905860	18800	18800	18800	18800	48
389	20230712	123900	421003460	18810	18810	18810	18800	349
390	20230712	123800	414439010	18810	18820	18820	18810	4
391	20230712	123700	414363760	18820	18820	18820	18820	107
392	20230712	123600	412350020	18810	18810	18810	18810	6
393	20230712	123500	412237160	18820	18820	18820	18810	13
394	20230712	123400	411992560	18820	18820	18820	18810	56
395	20230712	123300	410938700	18810	18820	18820	18810	51
396	20230712	123200	409979380	18810	18810	18810	18810	5
397	20230712	123100	409885330	18820	18820	18820	18820	1
398	20230712	123000	409866510	18810	18830	18830	18810	48
399	20230712	122900	408963100	18830	18830	18830	18830	635
400	20230712	122800	397006050	18820	18820	18830	18820	652
401	20230712	122700	384735120	18820	18810	18820	18810	24
402	20230712	122600	384283480	18820	18810	18820	18810	169
403	20230712	122500	381104580	18810	18810	18810	18800	20
404	20230712	122400	380728440	18810	18810	18810	18810	1
405	20230712	122300	380709630	18810	18810	18810	18810	1
406	20230712	122200	380690820	18810	18800	18810	18800	11
407	20230712	122100	380484010	18800	18800	18800	18800	9
408	20230712	122000	380314810	18810	18810	18810	18810	1
409	20230712	121900	380296000	18800	18810	18810	18800	11
410	20230712	121800	380089150	18810	18810	18810	18810	53
411	20230712	121700	379092220	18810	18800	18810	18800	15
412	20230712	121600	378810120	18810	18810	18820	18810	174
413	20230712	121500	375537170	18810	18810	18820	18810	59
414	20230712	121400	374427370	18820	18810	18820	18810	22
415	20230712	121300	374013540	18800	18800	18810	18800	178
416	20230712	121200	370667060	18800	18770	18800	18760	764
417	20230712	121100	356308600	18770	18770	18770	18770	6
418	20230712	121000	356195980	18760	18770	18770	18760	7
419	20230712	120900	356064650	18760	18760	18760	18760	6
420	20230712	120800	355952090	18770	18770	18770	18770	1
421	20230712	120700	355933320	18770	18770	18770	18770	0
422	20230712	120600	355933320	18770	18770	18770	18760	195
423	20230712	120500	352274760	18780	18780	18780	18780	41
424	20230712	120400	351504780	18780	18780	18790	18780	65
425	20230712	120300	350284070	18780	18780	18780	18780	0
426	20230712	120200	350284070	18780	18790	18790	18780	36
427	20230712	120100	349607980	18780	18780	18780	18780	181
428	20230712	120000	346208800	18780	18770	18780	18770	32
429	20230712	115900	345608000	18770	18770	18770	18770	0
430	20230712	115800	345608000	18770	18770	18770	18770	275
431	20230712	115700	340446250	18770	18770	18770	18770	50
432	20230712	115600	339507750	18770	18770	18770	18770	1
433	20230712	115500	339488980	18780	18780	18780	18780	75
434	20230712	115400	338080480	18780	18790	18790	18780	25
435	20230712	115300	337610970	18790	18770	18790	18770	196
436	20230712	115200	333930630	18760	18770	18770	18760	122
437	20230712	115100	331640730	18760	18760	18760	18760	23
438	20230712	115000	331209250	18760	18760	18760	18760	4
439	20230712	114900	331134210	18760	18750	18770	18750	213
440	20230712	114800	327137150	18760	18760	18760	18760	29
441	20230712	114700	326593110	18740	18730	18740	18730	39
442	20230712	114600	325862310	18740	18740	18740	18740	0
443	20230712	114500	325862310	18740	18740	18740	18730	13
444	20230712	114400	325618770	18740	18740	18740	18740	15
445	20230712	114300	325337670	18730	18730	18730	18730	82
446	20230712	114200	323801810	18730	18730	18730	18730	4
447	20230712	114100	323726890	18720	18730	18730	18720	7
448	20230712	114000	323595840	18760	18760	18760	18760	138
449	20230712	113900	321006960	18760	18760	18770	18760	43
450	20230712	113800	320200270	18760	18760	18760	18760	203
451	20230712	113700	316391990	18760	18770	18770	18760	69
452	20230712	113600	315097040	18770	18770	18770	18770	32
453	20230712	113500	314496400	18770	18770	18770	18770	11
454	20230712	113400	314289930	18760	18760	18760	18760	70
455	20230712	113300	312976730	18760	18770	18770	18760	140
456	20230712	113200	310349810	18770	18740	18770	18730	233
457	20230712	113100	305982280	18740	18740	18740	18740	6
458	20230712	113000	305869840	18740	18740	18740	18740	113
459	20230712	112900	303752220	18750	18700	18750	18700	1161
460	20230712	112800	282036760	18700	18690	18700	18690	4
461	20230712	112700	281961980	18690	18700	18700	18690	14
462	20230712	112600	281700220	18690	18700	18700	18690	2
463	20230712	112500	281662830	18690	18700	18700	18690	5
464	20230712	112400	281569370	18690	18690	18700	18690	5
465	20230712	112300	281475910	18700	18700	18700	18690	108
466	20230712	112200	279456320	18690	18690	18700	18690	6
467	20230712	112100	279344160	18690	18700	18700	18690	177
468	20230712	112000	276035830	18700	18690	18700	18690	16
469	20230712	111900	275736780	18690	18690	18690	18690	2
470	20230712	111800	275699400	18700	18690	18700	18690	39
471	20230712	111700	274970380	18690	18700	18700	18690	5
472	20230712	111600	274876900	18690	18700	18700	18690	61
473	20230712	111500	273736290	18690	18700	18700	18690	11
474	20230712	111400	273530600	18690	18700	18700	18690	40
475	20230712	111300	272782640	18690	18690	18690	18690	101
476	20230712	111200	270894950	18690	18690	18700	18690	5
477	20230712	111100	270801490	18690	18690	18690	18690	4
478	20230712	111000	270726730	18700	18700	18700	18690	95
479	20230712	110900	268950250	18700	18690	18700	18690	35
480	20230712	110800	268295790	18690	18690	18700	18690	4
481	20230712	110700	268221010	18690	18690	18690	18690	3
482	20230712	110600	268164940	18690	18690	18700	18690	3
483	20230712	110500	268108860	18690	18690	18690	18690	5
484	20230712	110400	268015410	18700	18700	18710	18690	1168
485	20230712	110300	246172020	18690	18690	18690	18690	4
486	20230712	110200	246097260	18700	18700	18700	18690	12
487	20230712	110100	245872870	18690	18690	18690	18690	4
488	20230712	110000	245798110	18690	18690	18700	18690	5
489	20230712	105900	245704650	18690	18700	18700	18690	4
490	20230712	105800	245629860	18690	18690	18700	18690	30
491	20230712	105700	245069150	18690	18700	18700	18690	22
492	20230712	105600	244657770	18690	18690	18700	18690	61
493	20230712	105500	243517670	18690	18690	18690	18690	2
494	20230712	105400	243480290	18690	18700	18700	18690	5
495	20230712	105300	243386830	18700	18690	18700	18690	102
496	20230712	105200	241480440	18690	18690	18700	18690	5
497	20230712	105100	241386980	18690	18690	18690	18690	101
498	20230712	105000	239499290	18690	18700	18700	18690	5
499	20230712	104900	239405830	18690	18690	18700	18690	10
500	20230712	104800	239218850	18690	18690	18690	18690	150
501	20230712	104700	236415350	18680	18680	18680	18680	4
502	20230712	104600	236340630	18680	18680	18690	18680	3
503	20230712	104500	236284580	18690	18680	18690	18680	5
504	20230712	104400	236191160	18680	18680	18690	18680	3
505	20230712	104300	236135110	18690	18680	18690	18680	5
506	20230712	104200	236041700	18690	18690	18690	18680	89
507	20230712	104100	234378350	18680	18690	18690	18680	396
508	20230712	104000	226977390	18700	18690	18700	18690	11
509	20230712	103900	226771750	18700	18700	18700	18690	1193
510	20230712	103800	204462690	18700	18700	18710	18700	77
511	20230712	103700	203022290	18700	18700	18710	18700	62
512	20230712	103600	201862470	18700	18700	18700	18700	454
513	20230712	103500	193372670	18700	18700	18710	18700	123
514	20230712	103400	191072550	18700	18700	18710	18700	33
515	20230712	103300	190455370	18710	18700	18710	18700	83
516	20230712	103200	188903020	18700	18700	18710	18700	63
517	20230712	103100	187724720	18700	18710	18710	18700	40
518	20230712	103000	186976700	18710	18700	18710	18700	80
519	20230712	102900	185480620	18700	18700	18710	18700	46
520	20230712	102800	184620410	18700	18700	18710	18700	61
521	20230712	102700	183479680	18700	18710	18720	18700	183
522	20230712	102600	180055750	18710	18720	18720	18710	46
523	20230712	102500	179194990	18710	18710	18720	18710	89
524	20230712	102400	177529500	18710	18710	18710	18710	57
525	20230712	102300	176463030	18710	18700	18710	18700	134
526	20230712	102200	173956380	18710	18700	18710	18700	136
527	20230712	102100	171412150	18700	18720	18720	18700	40
528	20230712	102000	170663910	18710	18710	18710	18710	55
529	20230712	101900	169634860	18710	18720	18720	18710	22
530	20230712	101800	169223180	18720	18730	18730	18720	512
531	20230712	101700	159637120	18720	18730	18730	18720	10
532	20230712	101600	159449860	18720	18710	18730	18710	48
533	20230712	101500	158551300	18710	18710	18720	18710	222
534	20230712	101400	154396590	18700	18700	18710	18700	338
535	20230712	101300	148075890	18690	18700	18700	18690	117
536	20230712	101200	145888040	18700	18690	18700	18690	7
537	20230712	101100	145757170	18690	18700	18700	18690	3
538	20230712	101000	145701080	18690	18690	18700	18690	16
539	20230712	100900	145401930	18690	18690	18690	18690	1
540	20230712	100800	145383240	18700	18690	18700	18690	11
541	20230712	100700	145177630	18690	18700	18700	18690	2
542	20230712	100600	145140240	18700	18700	18700	18690	7
543	20230712	100500	145009380	18690	18700	18700	18690	22
544	20230712	100400	144597990	18700	18690	18710	18690	891
545	20230712	100300	127936210	18690	18690	18690	18690	96
546	20230712	100200	126141970	18690	18690	18700	18690	26
547	20230712	100100	125655920	18690	18690	18690	18690	10
548	20230712	100000	125469020	18690	18690	18700	18690	241
549	20230712	095900	120964630	18690	18690	18690	18690	5
550	20230712	095800	120871180	18690	18690	18700	18690	36
551	20230712	095700	120198330	18690	18690	18690	18690	4
552	20230712	095600	120123570	18700	18700	18700	18690	31
553	20230712	095500	119543880	18700	18690	18700	18690	141
554	20230712	095400	116907220	18690	18690	18700	18690	9
555	20230712	095300	116738940	18700	18700	18700	18690	30
556	20230712	095200	116177970	18700	18700	18710	18700	94
557	20230712	095100	114420160	18700	18700	18700	18700	41
558	20230712	095000	113653460	18700	18700	18700	18690	27
559	20230712	094900	113148570	18690	18700	18700	18690	15
560	20230712	094800	112868150	18700	18700	18700	18690	12
561	20230712	094700	112643760	18700	18700	18700	18690	59
562	20230712	094600	111540570	18690	18700	18700	18690	36
563	20230712	094500	110867400	18690	18690	18690	18690	26
564	20230712	094400	110381460	18700	18700	18700	18690	7
565	20230712	094300	110250570	18690	18690	18700	18690	19
566	20230712	094200	109895370	18690	18710	18710	18690	60
567	20230712	094100	108773670	18730	18690	18730	18690	96
568	20230712	094000	106978270	18690	18700	18700	18690	159
569	20230712	093900	104005450	18690	18700	18700	18690	98
570	20230712	093800	102173350	18710	18720	18720	18710	27
571	20230712	093700	101668140	18710	18710	18710	18700	112
572	20230712	093600	99572660	18710	18710	18710	18700	21
573	20230712	093500	99179850	18690	18710	18710	18690	73
574	20230712	093400	97815270	18720	18700	18720	18700	12
575	20230712	093300	97590730	18690	18710	18720	18690	160
576	20230712	093200	94599350	18710	18710	18720	18710	23
577	20230712	093100	94168920	18720	18710	18740	18710	22
578	20230712	093000	93757180	18710	18730	18750	18710	107
579	20230712	092900	91753370	18750	18710	18750	18710	96
580	20230712	092800	89953830	18740	18740	18740	18740	0
581	20230712	092700	89953830	18740	18690	18740	18670	286
582	20230712	092600	84601340	18680	18690	18690	18670	130
583	20230712	092500	82171740	18690	18690	18700	18690	65
584	20230712	092400	80956280	18690	18680	18690	18670	85
585	20230712	092300	79368420	18680	18670	18680	18670	52
586	20230712	092200	78397100	18670	18680	18680	18670	1305
587	20230712	092100	54020260	18690	18690	18690	18690	194
588	20230712	092000	50394400	18700	18700	18700	18690	86
589	20230712	091900	48786770	18700	18700	18710	18700	118
590	20230712	091800	46580110	18700	18700	18710	18700	55
591	20230712	091700	45551570	18700	18720	18720	18700	2
592	20230712	091600	45514150	18720	18720	18720	18720	116
593	20230712	091500	43342630	18720	18730	18730	18710	132
594	20230712	091400	40872170	18720	18700	18720	18700	211
595	20230712	091300	36923790	18700	18690	18700	18690	113
596	20230712	091200	34810860	18680	18690	18690	18680	11
597	20230712	091100	34605280	18700	18670	18720	18670	116
598	20230712	091000	32439090	18670	18670	18680	18670	340
599	20230712	090900	26089850	18760	18690	18760	18670	265
600	20230712	090800	21128610	18690	18680	18690	18680	7
601	20230712	090700	20997810	18680	18680	18680	18670	282
602	20230712	090600	15730100	18750	18750	18750	18750	0
603	20230712	090500	15730100	18750	18750	18750	18750	21
604	20230712	090400	15336350	18750	18750	18750	18750	22
605	20230712	090300	14923850	18660	18720	18800	18660	93
606	20230712	090200	13183790	18660	18720	18720	18660	539
607	20230712	090100	3106150	18710	18730	18730	18710	29
608	20230712	090000	2563470	18730	18710	18730	18710	137