KissMeData/057050/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	192900	205580050	44750	44750	44750	44750	607
3	20230712	192800	205580050	44750	44750	44750	44750	0
4	20230712	192700	205580050	44750	44750	44750	44750	0
5	20230712	192600	205580050	44750	44750	44750	44750	0
6	20230712	192500	205580050	44750	44750	44750	44750	0
7	20230712	192400	205580050	44750	44750	44750	44750	0
8	20230712	192300	205580050	44750	44750	44750	44750	0
9	20230712	192200	205580050	44750	44750	44750	44750	0
10	20230712	192100	205580050	44750	44750	44750	44750	0
11	20230712	192000	205580050	44750	44750	44750	44750	0
12	20230712	191900	205580050	44750	44750	44750	44750	0
13	20230712	191800	205580050	44750	44750	44750	44750	0
14	20230712	191700	205580050	44750	44750	44750	44750	0
15	20230712	191600	205580050	44750	44750	44750	44750	0
16	20230712	191500	205580050	44750	44750	44750	44750	0
17	20230712	191400	205580050	44750	44750	44750	44750	0
18	20230712	191300	205580050	44750	44750	44750	44750	0
19	20230712	191200	205580050	44750	44750	44750	44750	0
20	20230712	191100	205580050	44750	44750	44750	44750	0
21	20230712	191000	205580050	44750	44750	44750	44750	0
22	20230712	190900	205580050	44750	44750	44750	44750	0
23	20230712	190800	205580050	44750	44750	44750	44750	0
24	20230712	190700	205580050	44750	44750	44750	44750	0
25	20230712	190600	205580050	44750	44750	44750	44750	0
26	20230712	190500	205580050	44750	44750	44750	44750	0
27	20230712	190400	205580050	44750	44750	44750	44750	0
28	20230712	190300	205580050	44750	44750	44750	44750	0
29	20230712	190200	205580050	44750	44750	44750	44750	0
30	20230712	190100	205580050	44750	44750	44750	44750	0
31	20230712	190000	205580050	44750	44750	44750	44750	0
32	20230712	185900	205580050	44750	44750	44750	44750	607
33	20230712	185800	205580050	44750	44750	44750	44750	0
34	20230712	185700	205580050	44750	44750	44750	44750	0
35	20230712	185600	205580050	44750	44750	44750	44750	0
36	20230712	185500	205580050	44750	44750	44750	44750	0
37	20230712	185400	205580050	44750	44750	44750	44750	0
38	20230712	185300	205580050	44750	44750	44750	44750	0
39	20230712	185200	205580050	44750	44750	44750	44750	0
40	20230712	185100	205580050	44750	44750	44750	44750	0
41	20230712	185000	205580050	44750	44750	44750	44750	0
42	20230712	184900	205580050	44750	44750	44750	44750	0
43	20230712	184800	205580050	44750	44750	44750	44750	0
44	20230712	184700	205580050	44750	44750	44750	44750	0
45	20230712	184600	205580050	44750	44750	44750	44750	0
46	20230712	184500	205580050	44750	44750	44750	44750	0
47	20230712	184400	205580050	44750	44750	44750	44750	0
48	20230712	184300	205580050	44750	44750	44750	44750	0
49	20230712	184200	205580050	44750	44750	44750	44750	0
50	20230712	184100	205580050	44750	44750	44750	44750	0
51	20230712	184000	205580050	44750	44750	44750	44750	0
52	20230712	183900	205580050	44750	44750	44750	44750	0
53	20230712	183800	205580050	44750	44750	44750	44750	0
54	20230712	183700	205580050	44750	44750	44750	44750	0
55	20230712	183600	205580050	44750	44750	44750	44750	0
56	20230712	183500	205580050	44750	44750	44750	44750	0
57	20230712	183400	205580050	44750	44750	44750	44750	0
58	20230712	183300	205580050	44750	44750	44750	44750	0
59	20230712	183200	205580050	44750	44750	44750	44750	0
60	20230712	183100	205580050	44750	44750	44750	44750	0
61	20230712	183000	205580050	44750	44750	44750	44750	0
62	20230712	182900	205580050	44750	44750	44750	44750	607
63	20230712	182800	205580050	44750	44750	44750	44750	0
64	20230712	182700	205580050	44750	44750	44750	44750	0
65	20230712	182600	205580050	44750	44750	44750	44750	0
66	20230712	182500	205580050	44750	44750	44750	44750	0
67	20230712	182400	205580050	44750	44750	44750	44750	0
68	20230712	182300	205580050	44750	44750	44750	44750	0
69	20230712	182200	205580050	44750	44750	44750	44750	0
70	20230712	182100	205580050	44750	44750	44750	44750	0
71	20230712	182000	205580050	44750	44750	44750	44750	0
72	20230712	181900	205580050	44750	44750	44750	44750	0
73	20230712	181800	205580050	44750	44750	44750	44750	0
74	20230712	181700	205580050	44750	44750	44750	44750	0
75	20230712	181600	205580050	44750	44750	44750	44750	0
76	20230712	181500	205580050	44750	44750	44750	44750	0
77	20230712	181400	205580050	44750	44750	44750	44750	0
78	20230712	181300	205580050	44750	44750	44750	44750	0
79	20230712	181200	205580050	44750	44750	44750	44750	0
80	20230712	181100	205580050	44750	44750	44750	44750	0
81	20230712	181000	205580050	44750	44750	44750	44750	0
82	20230712	180900	205580050	44750	44750	44750	44750	0
83	20230712	180800	205580050	44750	44750	44750	44750	0
84	20230712	180700	205580050	44750	44750	44750	44750	0
85	20230712	180600	205580050	44750	44750	44750	44750	0
86	20230712	180500	205580050	44750	44750	44750	44750	0
87	20230712	180400	205580050	44750	44750	44750	44750	0
88	20230712	180300	205580050	44750	44750	44750	44750	0
89	20230712	180200	205580050	44750	44750	44750	44750	0
90	20230712	180100	205580050	44750	44750	44750	44750	0
91	20230712	180000	205580050	44750	44750	44750	44750	0
92	20230712	175900	205580050	44750	44750	44750	44750	607
93	20230712	175800	205580050	44750	44750	44750	44750	0
94	20230712	175700	205580050	44750	44750	44750	44750	0
95	20230712	175600	205580050	44750	44750	44750	44750	0
96	20230712	175500	205580050	44750	44750	44750	44750	0
97	20230712	175400	205580050	44750	44750	44750	44750	0
98	20230712	175300	205580050	44750	44750	44750	44750	0
99	20230712	175200	205580050	44750	44750	44750	44750	0
100	20230712	175100	205580050	44750	44750	44750	44750	0
101	20230712	175000	205580050	44750	44750	44750	44750	0
102	20230712	174900	205580050	44750	44750	44750	44750	0
103	20230712	174800	205580050	44750	44750	44750	44750	0
104	20230712	174700	205580050	44750	44750	44750	44750	0
105	20230712	174600	205580050	44750	44750	44750	44750	0
106	20230712	174500	205580050	44750	44750	44750	44750	0
107	20230712	174400	205580050	44750	44750	44750	44750	0
108	20230712	174300	205580050	44750	44750	44750	44750	0
109	20230712	174200	205580050	44750	44750	44750	44750	0
110	20230712	174100	205580050	44750	44750	44750	44750	0
111	20230712	174000	205580050	44750	44750	44750	44750	0
112	20230712	173900	205580050	44750	44750	44750	44750	0
113	20230712	173800	205580050	44750	44750	44750	44750	0
114	20230712	173700	205580050	44750	44750	44750	44750	0
115	20230712	173600	205580050	44750	44750	44750	44750	0
116	20230712	173500	205580050	44750	44750	44750	44750	0
117	20230712	173400	205580050	44750	44750	44750	44750	0
118	20230712	173300	205580050	44750	44750	44750	44750	0
119	20230712	173200	205580050	44750	44750	44750	44750	0
120	20230712	173100	205580050	44750	44750	44750	44750	0
121	20230712	173000	205580050	44750	44750	44750	44750	0
122	20230712	172900	205580050	44750	44750	44750	44750	607
123	20230712	172800	205580050	44750	44750	44750	44750	0
124	20230712	172700	205580050	44750	44750	44750	44750	0
125	20230712	172600	205580050	44750	44750	44750	44750	0
126	20230712	172500	205580050	44750	44750	44750	44750	0
127	20230712	172400	205580050	44750	44750	44750	44750	0
128	20230712	172300	205580050	44750	44750	44750	44750	0
129	20230712	172200	205580050	44750	44750	44750	44750	0
130	20230712	172100	205580050	44750	44750	44750	44750	0
131	20230712	172000	205580050	44750	44750	44750	44750	0
132	20230712	171900	205580050	44750	44750	44750	44750	0
133	20230712	171800	205580050	44750	44750	44750	44750	0
134	20230712	171700	205580050	44750	44750	44750	44750	0
135	20230712	171600	205580050	44750	44750	44750	44750	0
136	20230712	171500	205580050	44750	44750	44750	44750	0
137	20230712	171400	205580050	44750	44750	44750	44750	0
138	20230712	171300	205580050	44750	44750	44750	44750	0
139	20230712	171200	205580050	44750	44750	44750	44750	0
140	20230712	171100	205580050	44750	44750	44750	44750	0
141	20230712	171000	205580050	44750	44750	44750	44750	0
142	20230712	170900	205580050	44750	44750	44750	44750	0
143	20230712	170800	205580050	44750	44750	44750	44750	0
144	20230712	170700	205580050	44750	44750	44750	44750	0
145	20230712	170600	205580050	44750	44750	44750	44750	0
146	20230712	170500	205580050	44750	44750	44750	44750	0
147	20230712	170400	205580050	44750	44750	44750	44750	0
148	20230712	170300	205580050	44750	44750	44750	44750	0
149	20230712	170200	205580050	44750	44750	44750	44750	0
150	20230712	170100	205580050	44750	44750	44750	44750	0
151	20230712	170000	205580050	44750	44750	44750	44750	0
152	20230712	165900	205580050	44750	44750	44750	44750	607
153	20230712	165800	205580050	44750	44750	44750	44750	0
154	20230712	165700	205580050	44750	44750	44750	44750	0
155	20230712	165600	205580050	44750	44750	44750	44750	0
156	20230712	165500	205580050	44750	44750	44750	44750	0
157	20230712	165400	205580050	44750	44750	44750	44750	0
158	20230712	165300	205580050	44750	44750	44750	44750	0
159	20230712	165200	205580050	44750	44750	44750	44750	0
160	20230712	165100	205580050	44750	44750	44750	44750	0
161	20230712	165000	205580050	44750	44750	44750	44750	0
162	20230712	164900	205580050	44750	44750	44750	44750	0
163	20230712	164800	205580050	44750	44750	44750	44750	0
164	20230712	164700	205580050	44750	44750	44750	44750	0
165	20230712	164600	205580050	44750	44750	44750	44750	0
166	20230712	164500	205580050	44750	44750	44750	44750	0
167	20230712	164400	205580050	44750	44750	44750	44750	0
168	20230712	164300	205580050	44750	44750	44750	44750	0
169	20230712	164200	205580050	44750	44750	44750	44750	0
170	20230712	164100	205580050	44750	44750	44750	44750	0
171	20230712	164000	205580050	44750	44750	44750	44750	0
172	20230712	163900	205580050	44750	44750	44750	44750	0
173	20230712	163800	205580050	44750	44750	44750	44750	0
174	20230712	163700	205580050	44750	44750	44750	44750	0
175	20230712	163600	205580050	44750	44750	44750	44750	0
176	20230712	163500	205580050	44750	44750	44750	44750	0
177	20230712	163400	205580050	44750	44750	44750	44750	0
178	20230712	163300	205580050	44750	44750	44750	44750	0
179	20230712	163200	205580050	44750	44750	44750	44750	0
180	20230712	163100	205580050	44750	44750	44750	44750	0
181	20230712	163000	205580050	44750	44750	44750	44750	0
182	20230712	162900	205580050	44750	44750	44750	44750	607
183	20230712	162800	205580050	44750	44750	44750	44750	0
184	20230712	162700	205580050	44750	44750	44750	44750	0
185	20230712	162600	205580050	44750	44750	44750	44750	0
186	20230712	162500	205580050	44750	44750	44750	44750	0
187	20230712	162400	205580050	44750	44750	44750	44750	0
188	20230712	162300	205580050	44750	44750	44750	44750	0
189	20230712	162200	205580050	44750	44750	44750	44750	0
190	20230712	162100	205580050	44750	44750	44750	44750	0
191	20230712	162000	205580050	44750	44750	44750	44750	0
192	20230712	161900	205580050	44750	44750	44750	44750	0
193	20230712	161800	205580050	44750	44750	44750	44750	0
194	20230712	161700	205580050	44750	44750	44750	44750	0
195	20230712	161600	205580050	44750	44750	44750	44750	0
196	20230712	161500	205580050	44750	44750	44750	44750	0
197	20230712	161400	205580050	44750	44750	44750	44750	0
198	20230712	161300	205580050	44750	44750	44750	44750	0
199	20230712	161200	205580050	44750	44750	44750	44750	0
200	20230712	161100	205580050	44750	44750	44750	44750	0
201	20230712	161000	205580050	44750	44750	44750	44750	0
202	20230712	160900	205580050	44750	44750	44750	44750	0
203	20230712	160800	205580050	44750	44750	44750	44750	0
204	20230712	160700	205580050	44750	44750	44750	44750	0
205	20230712	160600	205580050	44750	44750	44750	44750	0
206	20230712	160500	205580050	44750	44750	44750	44750	0
207	20230712	160400	205580050	44750	44750	44750	44750	0
208	20230712	160300	205580050	44750	44750	44750	44750	0
209	20230712	160200	205580050	44750	44750	44750	44750	0
210	20230712	160100	205580050	44750	44750	44750	44750	0
211	20230712	160000	205580050	44750	44750	44750	44750	0
212	20230712	155900	205580050	44750	44750	44750	44750	607
213	20230712	155800	205580050	44750	44750	44750	44750	0
214	20230712	155700	205580050	44750	44750	44750	44750	0
215	20230712	155600	205580050	44750	44750	44750	44750	0
216	20230712	155500	205580050	44750	44750	44750	44750	0
217	20230712	155400	205580050	44750	44750	44750	44750	0
218	20230712	155300	205580050	44750	44750	44750	44750	0
219	20230712	155200	205580050	44750	44750	44750	44750	0
220	20230712	155100	205580050	44750	44750	44750	44750	0
221	20230712	155000	205580050	44750	44750	44750	44750	0
222	20230712	154900	205580050	44750	44750	44750	44750	0
223	20230712	154800	205580050	44750	44750	44750	44750	0
224	20230712	154700	205580050	44750	44750	44750	44750	0
225	20230712	154600	205580050	44750	44750	44750	44750	0
226	20230712	154500	205580050	44750	44750	44750	44750	0
227	20230712	154400	205580050	44750	44750	44750	44750	0
228	20230712	154300	205580050	44750	44750	44750	44750	0
229	20230712	154200	205580050	44750	44750	44750	44750	0
230	20230712	154100	205580050	44750	44750	44750	44750	0
231	20230712	154000	205580050	44750	44750	44750	44750	0
232	20230712	153900	205580050	44750	44750	44750	44750	0
233	20230712	153800	205580050	44750	44750	44750	44750	0
234	20230712	153700	205580050	44750	44750	44750	44750	0
235	20230712	153600	205580050	44750	44750	44750	44750	0
236	20230712	153500	205580050	44750	44750	44750	44750	0
237	20230712	153400	205580050	44750	44750	44750	44750	0
238	20230712	153300	205580050	44750	44750	44750	44750	0
239	20230712	153200	205580050	44750	44750	44750	44750	0
240	20230712	153100	205580050	44750	44750	44750	44750	0
241	20230712	153000	205580050	44750	44750	44750	44750	607
242	20230712	152900	178416800	45000	45000	45000	45000	0
243	20230712	152800	178416800	45000	45000	45000	45000	0
244	20230712	152700	178416800	45000	45000	45000	45000	0
245	20230712	152600	178416800	45000	45000	45000	45000	0
246	20230712	152500	178416800	45000	45000	45000	45000	0
247	20230712	152400	178416800	45000	45000	45000	45000	0
248	20230712	152300	178416800	45000	45000	45000	45000	0
249	20230712	152200	178416800	45000	45000	45000	45000	0
250	20230712	152100	178416800	45000	45000	45000	45000	0
251	20230712	152000	178416800	45000	45000	45000	45000	0
252	20230712	151900	178416800	45000	45000	45000	45000	1
253	20230712	151800	178371800	45100	45100	45100	45100	15
254	20230712	151700	177695300	45100	45050	45100	45000	7
255	20230712	151600	177379950	45050	45050	45050	45000	12
256	20230712	151500	176839600	45050	45050	45050	45000	8
257	20230712	151400	176479400	45050	45050	45050	45050	0
258	20230712	151300	176479400	45050	45050	45050	45050	3
259	20230712	151200	176344250	45050	45050	45050	45050	4
260	20230712	151100	176164050	45050	45050	45050	45050	4
261	20230712	151000	175983850	45050	45050	45050	45050	0
262	20230712	150900	175983850	45050	45050	45050	45050	3
263	20230712	150800	175848700	45050	45050	45050	45050	4
264	20230712	150700	175668500	45050	45050	45050	45050	2
265	20230712	150600	175578400	45050	45050	45050	45050	3
266	20230712	150500	175443250	45050	45050	45050	45050	6
267	20230712	150400	175172950	45050	45050	45050	45050	24
268	20230712	150300	174091750	45050	45050	45050	45050	0
269	20230712	150200	174091750	45050	45050	45050	45050	4
270	20230712	150100	173911550	45050	45050	45050	45050	5
271	20230712	150000	173686300	45050	45050	45050	45000	8
272	20230712	145900	173326050	45000	45000	45000	45000	1
273	20230712	145800	173281050	45000	45050	45050	45000	5
274	20230712	145700	173055850	45050	45050	45050	45050	3
275	20230712	145600	172920700	45050	45050	45050	45050	10
276	20230712	145500	172470200	45000	45000	45050	45000	38
277	20230712	145400	170758500	45050	45050	45050	45050	4
278	20230712	145300	170578300	45000	45100	45100	45000	7
279	20230712	145200	170262700	45000	45000	45000	45000	1
280	20230712	145100	170217700	45100	45100	45100	45100	4
281	20230712	145000	170037300	45100	45100	45100	45100	3
282	20230712	144900	169902000	45100	45100	45100	45100	4
283	20230712	144800	169721600	45000	45000	45000	45000	1
284	20230712	144700	169676600	45000	45100	45100	45000	4
285	20230712	144600	169496300	45100	45100	45100	45100	4
286	20230712	144500	169315900	45050	45100	45100	45050	17
287	20230712	144400	168549850	45100	45100	45100	45100	0
288	20230712	144300	168549850	45100	45100	45100	45100	4
289	20230712	144200	168369450	45050	45100	45100	45050	15
290	20230712	144100	167693500	45050	45050	45050	45050	1
291	20230712	144000	167648450	45100	45100	45100	45100	3
292	20230712	143900	167513150	45100	45100	45100	45100	4
293	20230712	143800	167332750	45050	45100	45100	45050	4
294	20230712	143700	167152400	45100	45100	45100	45100	0
295	20230712	143600	167152400	45100	45100	45100	45100	4
296	20230712	143500	166972000	45100	45100	45100	45100	4
297	20230712	143400	166791600	45100	45100	45100	45100	3
298	20230712	143300	166656300	45100	45100	45100	45100	0
299	20230712	143200	166656300	45100	45100	45100	45100	4
300	20230712	143100	166475900	45100	45100	45100	45100	3
301	20230712	143000	166340600	45100	45100	45100	45100	4
302	20230712	142900	166160200	45100	45100	45100	45100	0
303	20230712	142800	166160200	45100	45100	45100	45100	4
304	20230712	142700	165979800	45050	45050	45050	45050	6
305	20230712	142600	165709500	45050	45050	45050	45050	0
306	20230712	142500	165709500	45050	45050	45050	45050	4
307	20230712	142400	165529300	45050	45050	45050	45050	9
308	20230712	142300	165123850	45050	45050	45050	45050	6
309	20230712	142200	164853550	45050	45050	45050	45050	11
310	20230712	142100	164358000	45050	45050	45050	45050	4
311	20230712	142000	164177800	45050	45050	45050	45050	4
312	20230712	141900	163997600	45050	45050	45050	45050	6
313	20230712	141800	163727300	45050	45050	45050	45050	10
314	20230712	141700	163276800	45050	45050	45050	45050	3
315	20230712	141600	163141650	45050	45050	45050	45050	4
316	20230712	141500	162961450	45050	45050	45050	45050	0
317	20230712	141400	162961450	45050	45050	45050	45050	3
318	20230712	141300	162826300	45050	45050	45050	45050	4
319	20230712	141200	162646100	45050	45050	45050	45050	3
320	20230712	141100	162510950	45000	45000	45000	45000	0
321	20230712	141000	162510950	45000	45050	45050	45000	6
322	20230712	140900	162240700	45000	45050	45050	45000	259
323	20230712	140800	150585500	45050	45050	45050	45050	3
324	20230712	140700	150450350	45050	45050	45050	45050	1
325	20230712	140600	150405300	45050	45050	45050	45050	4
326	20230712	140500	150225100	45050	45050	45050	45050	3
327	20230712	140400	150089950	45050	45050	45050	45050	4
328	20230712	140300	149909750	45050	45050	45050	45050	0
329	20230712	140200	149909750	45050	45050	45050	45050	4
330	20230712	140100	149729550	45000	45050	45050	45000	4
331	20230712	140000	149549400	45050	45050	45050	45050	2
332	20230712	135900	149459300	45050	45050	45050	45050	5
333	20230712	135800	149234050	45050	45050	45050	45050	3
334	20230712	135700	149098900	45000	45000	45050	45000	37
335	20230712	135600	147433650	44950	44950	44950	44950	1
336	20230712	135500	147388700	44950	45100	45100	44950	91
337	20230712	135400	143289600	45100	45100	45100	45100	4
338	20230712	135300	143109200	45100	45100	45100	45100	4
339	20230712	135200	142928800	45100	45100	45100	45100	0
340	20230712	135100	142928800	45100	45100	45100	45100	3
341	20230712	135000	142793500	45100	45100	45100	45100	4
342	20230712	134900	142613100	45100	45100	45100	45100	3
343	20230712	134800	142477800	45100	45100	45100	45100	23
344	20230712	134700	141440500	45100	45100	45100	45100	4
345	20230712	134600	141260100	45150	45150	45150	45150	3
346	20230712	134500	141124650	45150	45150	45150	45150	0
347	20230712	134400	141124650	45150	45150	45150	45150	4
348	20230712	134300	140944050	45150	45150	45150	45150	4
349	20230712	134200	140763450	45150	45150	45150	45150	3
350	20230712	134100	140628000	45050	45050	45050	45050	13
351	20230712	134000	140042350	45050	45200	45200	45050	5
352	20230712	133900	139816500	45200	45200	45200	45150	82
353	20230712	133800	136110650	45250	45350	45350	45250	26
354	20230712	133700	134933150	45300	45250	45300	45250	83
355	20230712	133600	131173650	45200	45100	45200	45100	75
356	20230712	133500	127788350	45050	45050	45050	45050	3
357	20230712	133400	127653200	45050	45000	45050	45000	77
358	20230712	133300	124187650	45000	44950	45000	44950	16
359	20230712	133200	123468250	44950	45000	45000	44950	232
360	20230712	133100	113029650	45000	45000	45000	45000	4
361	20230712	133000	112849650	45000	45000	45000	45000	0
362	20230712	132900	112849650	45000	45000	45000	45000	3
363	20230712	132800	112714650	45000	45000	45000	45000	5
364	20230712	132700	112489650	45000	45000	45000	45000	6
365	20230712	132600	112219650	44900	45000	45000	44900	10
366	20230712	132500	111770050	45000	45000	45000	45000	3
367	20230712	132400	111635050	45000	45000	45000	45000	4
368	20230712	132300	111455050	44900	44900	44900	44900	9
369	20230712	132200	111050950	45000	45000	45000	45000	3
370	20230712	132100	110915950	45000	45000	45000	45000	4
371	20230712	132000	110735950	45000	45000	45000	45000	3
372	20230712	131900	110600950	45000	45000	45000	45000	0
373	20230712	131800	110600950	45000	45000	45000	45000	5
374	20230712	131700	110375950	45000	45000	45000	45000	4
375	20230712	131600	110195950	45000	45000	45000	45000	3
376	20230712	131500	110060950	44950	44950	44950	44950	15
377	20230712	131400	109386700	45000	45000	45000	45000	4
378	20230712	131300	109206700	45000	45000	45000	45000	0
379	20230712	131200	109206700	45000	45000	45000	45000	0
380	20230712	131100	109206700	45000	45000	45000	45000	0
381	20230712	131000	109206700	45000	45000	45000	45000	1
382	20230712	130900	109161700	44900	44900	44900	44900	0
383	20230712	130800	109161700	44900	44900	44900	44900	0
384	20230712	130700	109161700	44900	44900	44900	44900	0
385	20230712	130600	109161700	44900	44900	44900	44900	0
386	20230712	130500	109161700	44900	44900	44900	44900	0
387	20230712	130400	109161700	44900	44950	44950	44900	220
388	20230712	130300	99272950	44900	44900	44900	44900	0
389	20230712	130200	99272950	44900	44900	44900	44900	0
390	20230712	130100	99272950	44900	44900	44900	44900	0
391	20230712	130000	99272950	44900	44900	44900	44900	0
392	20230712	125900	99272950	44900	44900	44900	44900	0
393	20230712	125800	99272950	44900	44900	44900	44900	0
394	20230712	125700	99272950	44900	44900	44900	44900	0
395	20230712	125600	99272950	44900	44900	44900	44900	0
396	20230712	125500	99272950	44900	44900	44900	44900	68
397	20230712	125400	96219750	44900	44900	44900	44900	0
398	20230712	125300	96219750	44900	44900	44900	44900	1
399	20230712	125200	96174850	44900	44900	44900	44900	1
400	20230712	125100	96129950	44850	44850	44850	44850	0
401	20230712	125000	96129950	44850	44850	44850	44850	0
402	20230712	124900	96129950	44850	44850	44850	44850	14
403	20230712	124800	95502050	44850	44900	44900	44850	15
404	20230712	124700	94828650	44900	44900	44900	44900	3
405	20230712	124600	94693950	44900	44900	44900	44900	0
406	20230712	124500	94693950	44900	44900	44900	44900	0
407	20230712	124400	94693950	44900	44900	44900	44900	0
408	20230712	124300	94693950	44900	44900	44900	44900	0
409	20230712	124200	94693950	44900	44900	44900	44900	0
410	20230712	124100	94693950	44900	44900	44900	44900	0
411	20230712	124000	94693950	44900	44900	44900	44900	0
412	20230712	123900	94693950	44900	44900	44900	44900	0
413	20230712	123800	94693950	44900	44900	44900	44900	0
414	20230712	123700	94693950	44900	44900	44900	44900	0
415	20230712	123600	94693950	44900	44900	44900	44900	31
416	20230712	123500	93302050	44850	44850	44850	44850	0
417	20230712	123400	93302050	44850	44850	44850	44850	1
418	20230712	123300	93257200	44900	44900	44900	44900	0
419	20230712	123200	93257200	44900	44900	44900	44900	1
420	20230712	123100	93212300	44850	44850	44850	44850	0
421	20230712	123000	93212300	44850	44850	44850	44850	1
422	20230712	122900	93167450	44850	44850	44850	44850	0
423	20230712	122800	93167450	44850	44900	44900	44850	12
424	20230712	122700	92628750	44900	44900	44900	44900	0
425	20230712	122600	92628750	44900	44900	44900	44900	0
426	20230712	122500	92628750	44900	44900	44900	44900	0
427	20230712	122400	92628750	44900	44900	44900	44900	0
428	20230712	122300	92628750	44900	44900	44900	44900	0
429	20230712	122200	92628750	44900	44900	44900	44900	0
430	20230712	122100	92628750	44900	44900	44900	44900	1
431	20230712	122000	92583850	44850	44850	44850	44850	0
432	20230712	121900	92583850	44850	44850	44850	44850	0
433	20230712	121800	92583850	44850	44900	44900	44850	31
434	20230712	121700	91192300	44850	44850	44850	44850	0
435	20230712	121600	91192300	44850	44850	44850	44850	0
436	20230712	121500	91192300	44850	44850	44850	44850	0
437	20230712	121400	91192300	44850	44850	44850	44850	0
438	20230712	121300	91192300	44850	44850	44850	44850	0
439	20230712	121200	91192300	44850	44850	44850	44850	0
440	20230712	121100	91192300	44850	44850	44850	44850	0
441	20230712	121000	91192300	44850	44850	44850	44850	0
442	20230712	120900	91192300	44850	44900	44900	44850	73
443	20230712	120800	87915000	44950	44950	44950	44950	0
444	20230712	120700	87915000	44950	44950	44950	44950	0
445	20230712	120600	87915000	44950	44950	44950	44900	53
446	20230712	120500	85532800	45000	45000	45000	45000	0
447	20230712	120400	85532800	45000	45000	45000	45000	0
448	20230712	120300	85532800	45000	45000	45000	45000	0
449	20230712	120200	85532800	45000	45000	45000	45000	1
450	20230712	120100	85487800	45000	45000	45000	45000	0
451	20230712	120000	85487800	45000	45000	45000	45000	1
452	20230712	115900	85442800	45000	45000	45000	45000	1
453	20230712	115800	85397800	44950	44950	44950	44950	25
454	20230712	115700	84274050	44850	44850	44850	44850	0
455	20230712	115600	84274050	44850	44850	44850	44850	0
456	20230712	115500	84274050	44850	44850	44850	44850	1
457	20230712	115400	84229200	44850	44850	44850	44850	0
458	20230712	115300	84229200	44850	44850	44850	44850	33
459	20230712	115200	82749150	44850	44850	44850	44850	0
460	20230712	115100	82749150	44850	44850	44850	44850	0
461	20230712	115000	82749150	44850	44850	44850	44850	0
462	20230712	114900	82749150	44850	44950	44950	44850	90
463	20230712	114800	78704050	45000	45000	45000	45000	1
464	20230712	114700	78659050	45000	45000	45000	45000	0
465	20230712	114600	78659050	45000	45000	45000	45000	0
466	20230712	114500	78659050	45000	45000	45000	45000	0
467	20230712	114400	78659050	45000	45000	45000	45000	0
468	20230712	114300	78659050	45000	45000	45000	45000	0
469	20230712	114200	78659050	45000	45000	45000	45000	0
470	20230712	114100	78659050	45000	45000	45000	45000	0
471	20230712	114000	78659050	45000	45000	45000	45000	0
472	20230712	113900	78659050	45000	45000	45000	45000	0
473	20230712	113800	78659050	45000	45000	45000	45000	0
474	20230712	113700	78659050	45000	45000	45000	45000	1
475	20230712	113600	78614050	44950	44950	44950	44950	43
476	20230712	113500	76681200	44950	44950	44950	44950	0
477	20230712	113400	76681200	44950	44950	44950	44950	0
478	20230712	113300	76681200	44950	44950	44950	44950	0
479	20230712	113200	76681200	44950	44900	44950	44900	3
480	20230712	113100	76546400	44900	44900	44900	44800	32
481	20230712	113000	75109700	44900	44900	44900	44900	2
482	20230712	112900	75019900	44800	44850	44850	44800	25
483	20230712	112800	73898750	44800	44800	44800	44800	0
484	20230712	112700	73898750	44800	44800	44800	44800	0
485	20230712	112600	73898750	44800	44800	44800	44800	0
486	20230712	112500	73898750	44800	44800	44800	44800	0
487	20230712	112400	73898750	44800	44800	44800	44800	0
488	20230712	112300	73898750	44800	44800	44800	44800	0
489	20230712	112200	73898750	44800	44800	44800	44800	0
490	20230712	112100	73898750	44800	44800	44800	44800	1
491	20230712	112000	73853950	44800	44800	44800	44800	0
492	20230712	111900	73853950	44800	44800	44800	44800	0
493	20230712	111800	73853950	44800	44800	44800	44800	0
494	20230712	111700	73853950	44800	44800	44800	44800	0
495	20230712	111600	73853950	44800	44800	44800	44800	24
496	20230712	111500	72778750	44700	44750	44750	44700	23
497	20230712	111400	71749550	44750	44750	44750	44750	0
498	20230712	111300	71749550	44750	44750	44750	44750	0
499	20230712	111200	71749550	44750	44750	44750	44750	0
500	20230712	111100	71749550	44750	44750	44750	44750	0
501	20230712	111000	71749550	44750	44750	44750	44750	11
502	20230712	110900	71257300	44700	44700	44700	44700	0
503	20230712	110800	71257300	44700	44700	44700	44700	0
504	20230712	110700	71257300	44700	44700	44700	44700	0
505	20230712	110600	71257300	44700	44700	44700	44700	0
506	20230712	110500	71257300	44700	44700	44700	44700	0
507	20230712	110400	71257300	44700	44750	44750	44700	106
508	20230712	110300	66514100	44750	44850	44850	44750	267
509	20230712	110200	54547700	44900	44900	44900	44900	0
510	20230712	110100	54547700	44900	44900	44900	44900	0
511	20230712	110000	54547700	44900	44900	44900	44900	6
512	20230712	105900	54278300	44850	44950	44950	44850	68
513	20230712	105800	51222100	44950	44950	44950	44950	0
514	20230712	105700	51222100	44950	44900	44950	44900	39
515	20230712	105600	49470900	44850	44850	44850	44850	0
516	20230712	105500	49470900	44850	44850	44850	44850	1
517	20230712	105400	49426050	44900	44900	44900	44900	0
518	20230712	105300	49426050	44900	44900	44900	44900	1
519	20230712	105200	49381150	44900	44900	44900	44900	0
520	20230712	105100	49381150	44900	44900	44900	44900	0
521	20230712	105000	49381150	44900	44900	44900	44900	0
522	20230712	104900	49381150	44900	44900	44900	44900	0
523	20230712	104800	49381150	44900	44900	44900	44900	0
524	20230712	104700	49381150	44900	44900	44900	44900	0
525	20230712	104600	49381150	44900	44900	44900	44900	0
526	20230712	104500	49381150	44900	44900	44900	44900	0
527	20230712	104400	49381150	44900	44900	44900	44900	0
528	20230712	104300	49381150	44900	44900	44900	44900	0
529	20230712	104200	49381150	44900	44850	44900	44850	11
530	20230712	104100	48887750	44900	44900	44900	44900	0
531	20230712	104000	48887750	44900	44900	44900	44900	1
532	20230712	103900	48842850	44850	44900	44900	44850	19
533	20230712	103800	47989850	44950	44950	44950	44950	0
534	20230712	103700	47989850	44950	44950	44950	44950	0
535	20230712	103600	47989850	44950	44950	44950	44950	0
536	20230712	103500	47989850	44950	44950	44950	44950	0
537	20230712	103400	47989850	44950	44950	44950	44950	0
538	20230712	103300	47989850	44950	44950	44950	44950	15
539	20230712	103200	47315600	44900	44900	44900	44900	18
540	20230712	103100	46507400	44900	44900	44900	44900	22
541	20230712	103000	45519600	44900	44900	44900	44900	1
542	20230712	102900	45474700	44850	44850	44850	44850	0
543	20230712	102800	45474700	44850	44850	44850	44850	0
544	20230712	102700	45474700	44850	44850	44850	44850	0
545	20230712	102600	45474700	44850	44850	44850	44850	0
546	20230712	102500	45474700	44850	44850	44850	44850	0
547	20230712	102400	45474700	44850	44850	44850	44850	0
548	20230712	102300	45474700	44850	44900	44900	44850	26
549	20230712	102200	44307350	44850	44850	44850	44850	0
550	20230712	102100	44307350	44850	44900	44900	44850	44
551	20230712	102000	42333900	44850	44850	44850	44850	0
552	20230712	101900	42333900	44850	44850	44850	44850	1
553	20230712	101800	42289050	44900	44900	44900	44900	1
554	20230712	101700	42244150	44900	44900	44900	44900	0
555	20230712	101600	42244150	44900	44900	44900	44900	1
556	20230712	101500	42199250	44850	44850	44850	44850	0
557	20230712	101400	42199250	44850	44850	44850	44850	0
558	20230712	101300	42199250	44850	44850	44850	44850	0
559	20230712	101200	42199250	44850	44850	44850	44850	0
560	20230712	101100	42199250	44850	44900	44900	44850	21
561	20230712	101000	41256400	44900	44900	44900	44900	1
562	20230712	100900	41211500	44850	44850	44850	44850	0
563	20230712	100800	41211500	44850	44850	44850	44850	0
564	20230712	100700	41211500	44850	44850	44850	44850	0
565	20230712	100600	41211500	44850	44850	44850	44850	0
566	20230712	100500	41211500	44850	44850	44850	44850	0
567	20230712	100400	41211500	44850	44850	44850	44850	0
568	20230712	100300	41211500	44850	44850	44850	44850	4
569	20230712	100200	41032100	44900	44900	44900	44900	0
570	20230712	100100	41032100	44900	44900	44900	44900	0
571	20230712	100000	41032100	44900	44900	44900	44900	0
572	20230712	095900	41032100	44900	44900	44900	44900	1
573	20230712	095800	40987200	44850	44850	44850	44850	43
574	20230712	095700	39058650	44800	44800	44800	44800	0
575	20230712	095600	39058650	44800	44800	44800	44800	0
576	20230712	095500	39058650	44800	44800	44800	44800	0
577	20230712	095400	39058650	44800	44800	44800	44800	0
578	20230712	095300	39058650	44800	44800	44800	44800	0
579	20230712	095200	39058650	44800	44800	44800	44800	0
580	20230712	095100	39058650	44800	44800	44800	44800	0
581	20230712	095000	39058650	44800	44950	44950	44800	7
582	20230712	094900	38744150	44850	44850	44850	44850	1
583	20230712	094800	38699300	44900	44900	44900	44900	37
584	20230712	094700	37038000	44850	44850	44850	44850	136
585	20230712	094600	30938400	44800	44800	44800	44800	0
586	20230712	094500	30938400	44800	44800	44800	44800	0
587	20230712	094400	30938400	44800	44800	44800	44800	0
588	20230712	094300	30938400	44800	44800	44800	44800	11
589	20230712	094200	30445600	44800	44800	44800	44800	0
590	20230712	094100	30445600	44800	44800	44800	44800	0
591	20230712	094000	30445600	44800	44800	44800	44800	0
592	20230712	093900	30445600	44800	44800	44800	44800	0
593	20230712	093800	30445600	44800	44800	44800	44800	0
594	20230712	093700	30445600	44800	44800	44800	44800	0
595	20230712	093600	30445600	44800	44800	44800	44800	0
596	20230712	093500	30445600	44800	44800	44800	44800	0
597	20230712	093400	30445600	44800	44800	44800	44800	0
598	20230712	093300	30445600	44800	45000	45000	44750	36
599	20230712	093200	28830050	44950	44950	44950	44950	1
600	20230712	093100	28785100	44950	44950	44950	44950	2
601	20230712	093000	28695200	44950	45000	45000	44950	2
602	20230712	092900	28605250	44950	44950	44950	44950	19
603	20230712	092800	27751200	44950	44950	44950	44950	4
604	20230712	092700	27571400	44950	44950	44950	44800	53
605	20230712	092600	25190850	44800	44750	44800	44750	84
606	20230712	092500	21427700	44750	44750	44750	44750	1
607	20230712	092400	21382950	44750	44700	44750	44650	33
608	20230712	092300	19906900	44700	44700	44700	44700	1
609	20230712	092200	19862200	44700	44700	44700	44700	15
610	20230712	092100	19191700	44650	44650	44650	44650	0
611	20230712	092000	19191700	44650	44650	44650	44650	0
612	20230712	091900	19191700	44650	44650	44650	44650	0
613	20230712	091800	19191700	44650	44650	44650	44650	0
614	20230712	091700	19191700	44650	44650	44650	44650	29
615	20230712	091600	17896850	44600	44600	44600	44600	1
616	20230712	091500	17852250	44600	44600	44600	44600	0
617	20230712	091400	17852250	44600	44600	44600	44600	2
618	20230712	091300	17763050	44600	44600	44600	44600	2
619	20230712	091200	17673850	44550	44550	44550	44550	0
620	20230712	091100	17673850	44550	44600	44600	44550	45
621	20230712	091000	15667950	44650	44650	44650	44650	23
622	20230712	090900	14641000	44650	44650	44650	44650	66
623	20230712	090800	11694100	44600	44600	44600	44600	0
624	20230712	090700	11694100	44600	44600	44600	44600	0
625	20230712	090600	11694100	44600	44600	44600	44600	11
626	20230712	090500	11203500	44550	44550	44550	44550	0
627	20230712	090400	11203500	44550	44550	44550	44550	0
628	20230712	090300	11203500	44550	44550	44550	44550	11
629	20230712	090200	10713450	44550	44650	44650	44550	235
630	20230712	090100	223800	44600	44600	44600	44600	0
631	20230712	090000	223800	44600	44800	44800	44600	5