KissMeData/143160/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	200900	448626030	19000	19000	19000	19000	1030
3	20230712	200800	448626030	19000	19000	19000	19000	0
4	20230712	200700	448626030	19000	19000	19000	19000	0
5	20230712	200600	448626030	19000	19000	19000	19000	0
6	20230712	200500	448626030	19000	19000	19000	19000	0
7	20230712	200400	448626030	19000	19000	19000	19000	0
8	20230712	200300	448626030	19000	19000	19000	19000	0
9	20230712	200200	448626030	19000	19000	19000	19000	0
10	20230712	200100	448626030	19000	19000	19000	19000	0
11	20230712	200000	448626030	19000	19000	19000	19000	0
12	20230712	195900	448626030	19000	19000	19000	19000	0
13	20230712	195800	448626030	19000	19000	19000	19000	0
14	20230712	195700	448626030	19000	19000	19000	19000	0
15	20230712	195600	448626030	19000	19000	19000	19000	0
16	20230712	195500	448626030	19000	19000	19000	19000	0
17	20230712	195400	448626030	19000	19000	19000	19000	0
18	20230712	195300	448626030	19000	19000	19000	19000	0
19	20230712	195200	448626030	19000	19000	19000	19000	0
20	20230712	195100	448626030	19000	19000	19000	19000	0
21	20230712	195000	448626030	19000	19000	19000	19000	0
22	20230712	194900	448626030	19000	19000	19000	19000	0
23	20230712	194800	448626030	19000	19000	19000	19000	0
24	20230712	194700	448626030	19000	19000	19000	19000	0
25	20230712	194600	448626030	19000	19000	19000	19000	0
26	20230712	194500	448626030	19000	19000	19000	19000	0
27	20230712	194400	448626030	19000	19000	19000	19000	0
28	20230712	194300	448626030	19000	19000	19000	19000	0
29	20230712	194200	448626030	19000	19000	19000	19000	0
30	20230712	194100	448626030	19000	19000	19000	19000	0
31	20230712	194000	448626030	19000	19000	19000	19000	0
32	20230712	193900	448626030	19000	19000	19000	19000	1030
33	20230712	193800	448626030	19000	19000	19000	19000	0
34	20230712	193700	448626030	19000	19000	19000	19000	0
35	20230712	193600	448626030	19000	19000	19000	19000	0
36	20230712	193500	448626030	19000	19000	19000	19000	0
37	20230712	193400	448626030	19000	19000	19000	19000	0
38	20230712	193300	448626030	19000	19000	19000	19000	0
39	20230712	193200	448626030	19000	19000	19000	19000	0
40	20230712	193100	448626030	19000	19000	19000	19000	0
41	20230712	193000	448626030	19000	19000	19000	19000	0
42	20230712	192900	448626030	19000	19000	19000	19000	0
43	20230712	192800	448626030	19000	19000	19000	19000	0
44	20230712	192700	448626030	19000	19000	19000	19000	0
45	20230712	192600	448626030	19000	19000	19000	19000	0
46	20230712	192500	448626030	19000	19000	19000	19000	0
47	20230712	192400	448626030	19000	19000	19000	19000	0
48	20230712	192300	448626030	19000	19000	19000	19000	0
49	20230712	192200	448626030	19000	19000	19000	19000	0
50	20230712	192100	448626030	19000	19000	19000	19000	0
51	20230712	192000	448626030	19000	19000	19000	19000	0
52	20230712	191900	448626030	19000	19000	19000	19000	0
53	20230712	191800	448626030	19000	19000	19000	19000	0
54	20230712	191700	448626030	19000	19000	19000	19000	0
55	20230712	191600	448626030	19000	19000	19000	19000	0
56	20230712	191500	448626030	19000	19000	19000	19000	0
57	20230712	191400	448626030	19000	19000	19000	19000	0
58	20230712	191300	448626030	19000	19000	19000	19000	0
59	20230712	191200	448626030	19000	19000	19000	19000	0
60	20230712	191100	448626030	19000	19000	19000	19000	0
61	20230712	191000	448626030	19000	19000	19000	19000	0
62	20230712	190900	448626030	19000	19000	19000	19000	1030
63	20230712	190800	448626030	19000	19000	19000	19000	0
64	20230712	190700	448626030	19000	19000	19000	19000	0
65	20230712	190600	448626030	19000	19000	19000	19000	0
66	20230712	190500	448626030	19000	19000	19000	19000	0
67	20230712	190400	448626030	19000	19000	19000	19000	0
68	20230712	190300	448626030	19000	19000	19000	19000	0
69	20230712	190200	448626030	19000	19000	19000	19000	0
70	20230712	190100	448626030	19000	19000	19000	19000	0
71	20230712	190000	448626030	19000	19000	19000	19000	0
72	20230712	185900	448626030	19000	19000	19000	19000	0
73	20230712	185800	448626030	19000	19000	19000	19000	0
74	20230712	185700	448626030	19000	19000	19000	19000	0
75	20230712	185600	448626030	19000	19000	19000	19000	0
76	20230712	185500	448626030	19000	19000	19000	19000	0
77	20230712	185400	448626030	19000	19000	19000	19000	0
78	20230712	185300	448626030	19000	19000	19000	19000	0
79	20230712	185200	448626030	19000	19000	19000	19000	0
80	20230712	185100	448626030	19000	19000	19000	19000	0
81	20230712	185000	448626030	19000	19000	19000	19000	0
82	20230712	184900	448626030	19000	19000	19000	19000	0
83	20230712	184800	448626030	19000	19000	19000	19000	0
84	20230712	184700	448626030	19000	19000	19000	19000	0
85	20230712	184600	448626030	19000	19000	19000	19000	0
86	20230712	184500	448626030	19000	19000	19000	19000	0
87	20230712	184400	448626030	19000	19000	19000	19000	0
88	20230712	184300	448626030	19000	19000	19000	19000	0
89	20230712	184200	448626030	19000	19000	19000	19000	0
90	20230712	184100	448626030	19000	19000	19000	19000	0
91	20230712	184000	448626030	19000	19000	19000	19000	0
92	20230712	183900	448626030	19000	19000	19000	19000	1030
93	20230712	183800	448626030	19000	19000	19000	19000	0
94	20230712	183700	448626030	19000	19000	19000	19000	0
95	20230712	183600	448626030	19000	19000	19000	19000	0
96	20230712	183500	448626030	19000	19000	19000	19000	0
97	20230712	183400	448626030	19000	19000	19000	19000	0
98	20230712	183300	448626030	19000	19000	19000	19000	0
99	20230712	183200	448626030	19000	19000	19000	19000	0
100	20230712	183100	448626030	19000	19000	19000	19000	0
101	20230712	183000	448626030	19000	19000	19000	19000	0
102	20230712	182900	448626030	19000	19000	19000	19000	0
103	20230712	182800	448626030	19000	19000	19000	19000	0
104	20230712	182700	448626030	19000	19000	19000	19000	0
105	20230712	182600	448626030	19000	19000	19000	19000	0
106	20230712	182500	448626030	19000	19000	19000	19000	0
107	20230712	182400	448626030	19000	19000	19000	19000	0
108	20230712	182300	448626030	19000	19000	19000	19000	0
109	20230712	182200	448626030	19000	19000	19000	19000	0
110	20230712	182100	448626030	19000	19000	19000	19000	0
111	20230712	182000	448626030	19000	19000	19000	19000	0
112	20230712	181900	448626030	19000	19000	19000	19000	0
113	20230712	181800	448626030	19000	19000	19000	19000	0
114	20230712	181700	448626030	19000	19000	19000	19000	0
115	20230712	181600	448626030	19000	19000	19000	19000	0
116	20230712	181500	448626030	19000	19000	19000	19000	0
117	20230712	181400	448626030	19000	19000	19000	19000	0
118	20230712	181300	448626030	19000	19000	19000	19000	0
119	20230712	181200	448626030	19000	19000	19000	19000	0
120	20230712	181100	448626030	19000	19000	19000	19000	0
121	20230712	181000	448626030	19000	19000	19000	19000	0
122	20230712	180900	448626030	19000	19000	19000	19000	1030
123	20230712	180800	448626030	19000	19000	19000	19000	0
124	20230712	180700	448626030	19000	19000	19000	19000	0
125	20230712	180600	448626030	19000	19000	19000	19000	0
126	20230712	180500	448626030	19000	19000	19000	19000	0
127	20230712	180400	448626030	19000	19000	19000	19000	0
128	20230712	180300	448626030	19000	19000	19000	19000	0
129	20230712	180200	448626030	19000	19000	19000	19000	0
130	20230712	180100	448626030	19000	19000	19000	19000	0
131	20230712	180000	448626030	19000	19000	19000	19000	0
132	20230712	175900	448626030	19000	19000	19000	19000	0
133	20230712	175800	448626030	19000	19000	19000	19000	0
134	20230712	175700	448626030	19000	19000	19000	19000	0
135	20230712	175600	448626030	19000	19000	19000	19000	0
136	20230712	175500	448626030	19000	19000	19000	19000	0
137	20230712	175400	448626030	19000	19000	19000	19000	0
138	20230712	175300	448626030	19000	19000	19000	19000	0
139	20230712	175200	448626030	19000	19000	19000	19000	0
140	20230712	175100	448626030	19000	19000	19000	19000	0
141	20230712	175000	448626030	19000	19000	19000	19000	0
142	20230712	174900	448626030	19000	19000	19000	19000	0
143	20230712	174800	448626030	19000	19000	19000	19000	0
144	20230712	174700	448626030	19000	19000	19000	19000	0
145	20230712	174600	448626030	19000	19000	19000	19000	0
146	20230712	174500	448626030	19000	19000	19000	19000	0
147	20230712	174400	448626030	19000	19000	19000	19000	0
148	20230712	174300	448626030	19000	19000	19000	19000	0
149	20230712	174200	448626030	19000	19000	19000	19000	0
150	20230712	174100	448626030	19000	19000	19000	19000	0
151	20230712	174000	448626030	19000	19000	19000	19000	0
152	20230712	173900	448626030	19000	19000	19000	19000	1030
153	20230712	173800	448626030	19000	19000	19000	19000	0
154	20230712	173700	448626030	19000	19000	19000	19000	0
155	20230712	173600	448626030	19000	19000	19000	19000	0
156	20230712	173500	448626030	19000	19000	19000	19000	0
157	20230712	173400	448626030	19000	19000	19000	19000	0
158	20230712	173300	448626030	19000	19000	19000	19000	0
159	20230712	173200	448626030	19000	19000	19000	19000	0
160	20230712	173100	448626030	19000	19000	19000	19000	0
161	20230712	173000	448626030	19000	19000	19000	19000	0
162	20230712	172900	448626030	19000	19000	19000	19000	0
163	20230712	172800	448626030	19000	19000	19000	19000	0
164	20230712	172700	448626030	19000	19000	19000	19000	0
165	20230712	172600	448626030	19000	19000	19000	19000	0
166	20230712	172500	448626030	19000	19000	19000	19000	0
167	20230712	172400	448626030	19000	19000	19000	19000	0
168	20230712	172300	448626030	19000	19000	19000	19000	0
169	20230712	172200	448626030	19000	19000	19000	19000	0
170	20230712	172100	448626030	19000	19000	19000	19000	0
171	20230712	172000	448626030	19000	19000	19000	19000	0
172	20230712	171900	448626030	19000	19000	19000	19000	0
173	20230712	171800	448626030	19000	19000	19000	19000	0
174	20230712	171700	448626030	19000	19000	19000	19000	0
175	20230712	171600	448626030	19000	19000	19000	19000	0
176	20230712	171500	448626030	19000	19000	19000	19000	0
177	20230712	171400	448626030	19000	19000	19000	19000	0
178	20230712	171300	448626030	19000	19000	19000	19000	0
179	20230712	171200	448626030	19000	19000	19000	19000	0
180	20230712	171100	448626030	19000	19000	19000	19000	0
181	20230712	171000	448626030	19000	19000	19000	19000	0
182	20230712	170900	448626030	19000	19000	19000	19000	1030
183	20230712	170800	448626030	19000	19000	19000	19000	0
184	20230712	170700	448626030	19000	19000	19000	19000	0
185	20230712	170600	448626030	19000	19000	19000	19000	0
186	20230712	170500	448626030	19000	19000	19000	19000	0
187	20230712	170400	448626030	19000	19000	19000	19000	0
188	20230712	170300	448626030	19000	19000	19000	19000	0
189	20230712	170200	448626030	19000	19000	19000	19000	0
190	20230712	170100	448626030	19000	19000	19000	19000	0
191	20230712	170000	448626030	19000	19000	19000	19000	0
192	20230712	165900	448626030	19000	19000	19000	19000	0
193	20230712	165800	448626030	19000	19000	19000	19000	0
194	20230712	165700	448626030	19000	19000	19000	19000	0
195	20230712	165600	448626030	19000	19000	19000	19000	0
196	20230712	165500	448626030	19000	19000	19000	19000	0
197	20230712	165400	448626030	19000	19000	19000	19000	0
198	20230712	165300	448626030	19000	19000	19000	19000	0
199	20230712	165200	448626030	19000	19000	19000	19000	0
200	20230712	165100	448626030	19000	19000	19000	19000	0
201	20230712	165000	448626030	19000	19000	19000	19000	0
202	20230712	164900	448626030	19000	19000	19000	19000	0
203	20230712	164800	448626030	19000	19000	19000	19000	0
204	20230712	164700	448626030	19000	19000	19000	19000	0
205	20230712	164600	448626030	19000	19000	19000	19000	0
206	20230712	164500	448626030	19000	19000	19000	19000	0
207	20230712	164400	448626030	19000	19000	19000	19000	0
208	20230712	164300	448626030	19000	19000	19000	19000	0
209	20230712	164200	448626030	19000	19000	19000	19000	0
210	20230712	164100	448626030	19000	19000	19000	19000	0
211	20230712	164000	448626030	19000	19000	19000	19000	0
212	20230712	163900	448626030	19000	19000	19000	19000	1030
213	20230712	163800	448626030	19000	19000	19000	19000	0
214	20230712	163700	448626030	19000	19000	19000	19000	0
215	20230712	163600	448626030	19000	19000	19000	19000	0
216	20230712	163500	448626030	19000	19000	19000	19000	0
217	20230712	163400	448626030	19000	19000	19000	19000	0
218	20230712	163300	448626030	19000	19000	19000	19000	0
219	20230712	163200	448626030	19000	19000	19000	19000	0
220	20230712	163100	448626030	19000	19000	19000	19000	0
221	20230712	163000	448626030	19000	19000	19000	19000	0
222	20230712	162900	448626030	19000	19000	19000	19000	0
223	20230712	162800	448626030	19000	19000	19000	19000	0
224	20230712	162700	448626030	19000	19000	19000	19000	0
225	20230712	162600	448626030	19000	19000	19000	19000	0
226	20230712	162500	448626030	19000	19000	19000	19000	0
227	20230712	162400	448626030	19000	19000	19000	19000	0
228	20230712	162300	448626030	19000	19000	19000	19000	0
229	20230712	162200	448626030	19000	19000	19000	19000	0
230	20230712	162100	448626030	19000	19000	19000	19000	0
231	20230712	162000	448626030	19000	19000	19000	19000	0
232	20230712	161900	448626030	19000	19000	19000	19000	0
233	20230712	161800	448626030	19000	19000	19000	19000	0
234	20230712	161700	448626030	19000	19000	19000	19000	0
235	20230712	161600	448626030	19000	19000	19000	19000	0
236	20230712	161500	448626030	19000	19000	19000	19000	0
237	20230712	161400	448626030	19000	19000	19000	19000	0
238	20230712	161300	448626030	19000	19000	19000	19000	0
239	20230712	161200	448626030	19000	19000	19000	19000	0
240	20230712	161100	448626030	19000	19000	19000	19000	0
241	20230712	161000	448626030	19000	19000	19000	19000	0
242	20230712	160900	448626030	19000	19000	19000	19000	1030
243	20230712	160800	448626030	19000	19000	19000	19000	0
244	20230712	160700	448626030	19000	19000	19000	19000	0
245	20230712	160600	448626030	19000	19000	19000	19000	0
246	20230712	160500	448626030	19000	19000	19000	19000	0
247	20230712	160400	448626030	19000	19000	19000	19000	0
248	20230712	160300	448626030	19000	19000	19000	19000	0
249	20230712	160200	448626030	19000	19000	19000	19000	0
250	20230712	160100	448626030	19000	19000	19000	19000	0
251	20230712	160000	448626030	19000	19000	19000	19000	0
252	20230712	155900	448626030	19000	19000	19000	19000	0
253	20230712	155800	448626030	19000	19000	19000	19000	0
254	20230712	155700	448626030	19000	19000	19000	19000	0
255	20230712	155600	448626030	19000	19000	19000	19000	0
256	20230712	155500	448626030	19000	19000	19000	19000	0
257	20230712	155400	448626030	19000	19000	19000	19000	0
258	20230712	155300	448626030	19000	19000	19000	19000	0
259	20230712	155200	448626030	19000	19000	19000	19000	0
260	20230712	155100	448626030	19000	19000	19000	19000	0
261	20230712	155000	448626030	19000	19000	19000	19000	0
262	20230712	154900	448626030	19000	19000	19000	19000	0
263	20230712	154800	448626030	19000	19000	19000	19000	0
264	20230712	154700	448626030	19000	19000	19000	19000	0
265	20230712	154600	448626030	19000	19000	19000	19000	0
266	20230712	154500	448626030	19000	19000	19000	19000	0
267	20230712	154400	448626030	19000	19000	19000	19000	0
268	20230712	154300	448626030	19000	19000	19000	19000	0
269	20230712	154200	448626030	19000	19000	19000	19000	0
270	20230712	154100	448626030	19000	19000	19000	19000	0
271	20230712	154000	448626030	19000	19000	19000	19000	0
272	20230712	153900	448626030	19000	19000	19000	19000	1030
273	20230712	153800	448626030	19000	19000	19000	19000	0
274	20230712	153700	448626030	19000	19000	19000	19000	0
275	20230712	153600	448626030	19000	19000	19000	19000	0
276	20230712	153500	448626030	19000	19000	19000	19000	0
277	20230712	153400	448626030	19000	19000	19000	19000	0
278	20230712	153300	448626030	19000	19000	19000	19000	0
279	20230712	153200	448626030	19000	19000	19000	19000	0
280	20230712	153100	448626030	19000	19000	19000	19000	0
281	20230712	153000	448626030	19000	19000	19000	19000	1030
282	20230712	152900	429056030	18980	18980	18980	18980	0
283	20230712	152800	429056030	18980	18980	18980	18980	0
284	20230712	152700	429056030	18980	18980	18980	18980	0
285	20230712	152600	429056030	18980	18980	18980	18980	0
286	20230712	152500	429056030	18980	18980	18980	18980	0
287	20230712	152400	429056030	18980	18980	18980	18980	0
288	20230712	152300	429056030	18980	18980	18980	18980	0
289	20230712	152200	429056030	18980	18980	18980	18980	0
290	20230712	152100	429056030	18980	18980	18980	18980	0
291	20230712	152000	429056030	18980	18980	18980	18980	0
292	20230712	151900	429056030	18980	18970	18980	18970	39
293	20230712	151800	428316140	18970	18970	18970	18970	0
294	20230712	151700	428316140	18970	18970	18970	18970	0
295	20230712	151600	428316140	18970	18970	18970	18970	10
296	20230712	151500	428126440	18930	18980	18980	18930	11
297	20230712	151400	427917960	18990	18990	18990	18990	11
298	20230712	151300	427709070	18990	18990	19000	18990	12
299	20230712	151200	427481180	18990	18940	18990	18940	678
300	20230712	151100	414629470	18940	18940	18940	18940	2
301	20230712	151000	414591590	18880	18860	18940	18860	457
302	20230712	150900	405963070	18900	18920	18970	18900	970
303	20230712	150800	387614280	18920	18920	18920	18920	5
304	20230712	150700	387519680	18920	18920	18920	18920	0
305	20230712	150600	387519680	18920	18930	18960	18920	261
306	20230712	150500	382575070	18930	18800	18930	18800	344
307	20230712	150400	376089880	18800	18800	18800	18800	200
308	20230712	150300	372329880	18800	18770	18800	18770	267
309	20230712	150200	367318230	18770	18770	18770	18770	0
310	20230712	150100	367318230	18770	18770	18770	18770	72
311	20230712	150000	365966790	18770	18770	18770	18770	0
312	20230712	145900	365966790	18770	18770	18770	18770	45
313	20230712	145800	365122140	18800	18800	18800	18800	20
314	20230712	145700	364746140	18800	18800	18800	18800	0
315	20230712	145600	364746140	18800	18800	18800	18800	0
316	20230712	145500	364746140	18800	18800	18800	18800	0
317	20230712	145400	364746140	18800	18800	18800	18800	0
318	20230712	145300	364746140	18800	18800	18800	18800	29
319	20230712	145200	364200940	18800	18800	18800	18800	0
320	20230712	145100	364200940	18800	18800	18800	18800	26
321	20230712	145000	363712140	18800	18800	18800	18800	0
322	20230712	144900	363712140	18800	18800	18800	18800	70
323	20230712	144800	362396140	18800	18800	18800	18800	0
324	20230712	144700	362396140	18800	18800	18800	18800	5
325	20230712	144600	362302140	18800	18800	18800	18800	60
326	20230712	144500	361174140	18800	18800	18800	18800	8
327	20230712	144400	361023740	18800	18800	18800	18800	0
328	20230712	144300	361023740	18800	18800	18800	18800	20
329	20230712	144200	360647740	18800	18800	18800	18800	0
330	20230712	144100	360647740	18800	18800	18800	18800	0
331	20230712	144000	360647740	18800	18800	18800	18800	0
332	20230712	143900	360647740	18800	18800	18800	18800	5
333	20230712	143800	360553740	18760	18760	18760	18760	0
334	20230712	143700	360553740	18760	18760	18760	18760	0
335	20230712	143600	360553740	18760	18760	18760	18760	0
336	20230712	143500	360553740	18760	18760	18760	18760	0
337	20230712	143400	360553740	18760	18800	18800	18760	10
338	20230712	143300	360366100	18760	18760	18760	18760	154
339	20230712	143200	357477060	18760	18760	18760	18760	80
340	20230712	143100	355976260	18760	18760	18760	18760	0
341	20230712	143000	355976260	18760	18760	18760	18760	0
342	20230712	142900	355976260	18760	18760	18760	18760	162
343	20230712	142800	352937140	18750	18750	18750	18750	0
344	20230712	142700	352937140	18750	18750	18750	18750	0
345	20230712	142600	352937140	18750	18760	18760	18740	1219
346	20230712	142500	330072670	18760	18760	18760	18760	9
347	20230712	142400	329903830	18760	18760	18760	18760	1
348	20230712	142300	329885070	18800	18800	18800	18800	0
349	20230712	142200	329885070	18800	18800	18800	18800	0
350	20230712	142100	329885070	18800	18800	18800	18800	0
351	20230712	142000	329885070	18800	18800	18800	18800	0
352	20230712	141900	329885070	18800	18800	18800	18800	0
353	20230712	141800	329885070	18800	18800	18800	18800	0
354	20230712	141700	329885070	18800	18800	18800	18800	0
355	20230712	141600	329885070	18800	18800	18800	18800	0
356	20230712	141500	329885070	18800	18800	18800	18800	45
357	20230712	141400	329039070	18770	18790	18790	18770	3000
358	20230712	141300	272708620	18800	18800	18800	18800	1
359	20230712	141200	272689820	18800	18800	18800	18800	0
360	20230712	141100	272689820	18800	18800	18800	18800	0
361	20230712	141000	272689820	18800	18800	18800	18800	3
362	20230712	140900	272633420	18800	18800	18800	18800	41
363	20230712	140800	271862620	18790	18790	18790	18790	0
364	20230712	140700	271862620	18790	18790	18790	18790	0
365	20230712	140600	271862620	18790	18790	18790	18790	0
366	20230712	140500	271862620	18790	18790	18790	18790	0
367	20230712	140400	271862620	18790	18790	18790	18790	0
368	20230712	140300	271862620	18790	18800	18800	18790	120
369	20230712	140200	269607520	18790	18790	18790	18790	0
370	20230712	140100	269607520	18790	18790	18790	18790	0
371	20230712	140000	269607520	18790	18790	18790	18790	159
372	20230712	135900	266619910	18800	18800	18800	18800	255
373	20230712	135800	261825910	18800	18800	18800	18800	65
374	20230712	135700	260603910	18800	18800	18800	18800	15
375	20230712	135600	260321910	18800	18800	18800	18800	0
376	20230712	135500	260321910	18800	18800	18800	18800	0
377	20230712	135400	260321910	18800	18800	18800	18800	0
378	20230712	135300	260321910	18800	18800	18800	18800	3
379	20230712	135200	260265510	18800	18800	18800	18800	0
380	20230712	135100	260265510	18800	18800	18800	18800	0
381	20230712	135000	260265510	18800	18800	18800	18800	87
382	20230712	134900	258629910	18800	18800	18800	18800	0
383	20230712	134800	258629910	18800	18800	18800	18800	0
384	20230712	134700	258629910	18800	18800	18800	18800	0
385	20230712	134600	258629910	18800	18800	18800	18800	0
386	20230712	134500	258629910	18800	18800	18800	18800	0
387	20230712	134400	258629910	18800	18800	18800	18800	0
388	20230712	134300	258629910	18800	18810	18810	18800	167
389	20230712	134200	255490220	18800	18800	18800	18800	0
390	20230712	134100	255490220	18800	18800	18800	18800	0
391	20230712	134000	255490220	18800	18800	18800	18800	0
392	20230712	133900	255490220	18800	18800	18800	18800	12
393	20230712	133800	255264620	18800	18800	18800	18800	1
394	20230712	133700	255245820	18850	18820	18850	18820	337
395	20230712	133600	248898490	18810	18810	18810	18810	424
396	20230712	133500	240923050	18790	18790	18790	18790	0
397	20230712	133400	240923050	18790	18790	18790	18790	0
398	20230712	133300	240923050	18790	18810	18810	18790	128
399	20230712	133200	238517370	18800	18800	18800	18800	0
400	20230712	133100	238517370	18800	18800	18800	18800	0
401	20230712	133000	238517370	18800	18800	18800	18800	0
402	20230712	132900	238517370	18800	18800	18800	18800	0
403	20230712	132800	238517370	18800	18800	18800	18800	0
404	20230712	132700	238517370	18800	18800	18800	18800	3
405	20230712	132600	238460970	18780	18780	18780	18780	0
406	20230712	132500	238460970	18780	18780	18780	18780	0
407	20230712	132400	238460970	18780	18780	18780	18780	486
408	20230712	132300	229333890	18790	18790	18790	18790	101
409	20230712	132200	227436100	18790	18790	18790	18790	0
410	20230712	132100	227436100	18790	18800	18800	18790	678
411	20230712	132000	214696280	18810	18810	18810	18810	0
412	20230712	131900	214696280	18810	18810	18810	18810	52
413	20230712	131800	213718160	18810	18810	18810	18810	0
414	20230712	131700	213718160	18810	18810	18810	18810	0
415	20230712	131600	213718160	18810	18810	18810	18810	0
416	20230712	131500	213718160	18810	18810	18810	18810	0
417	20230712	131400	213718160	18810	18810	18810	18810	0
418	20230712	131300	213718160	18810	18810	18810	18810	0
419	20230712	131200	213718160	18810	18810	18810	18810	0
420	20230712	131100	213718160	18810	18810	18810	18810	20
421	20230712	131000	213341960	18810	18810	18810	18810	0
422	20230712	130900	213341960	18810	18810	18810	18810	0
423	20230712	130800	213341960	18810	18810	18810	18810	2
424	20230712	130700	213304340	18800	18800	18800	18800	0
425	20230712	130600	213304340	18800	18800	18800	18800	354
426	20230712	130500	206649140	18810	18810	18810	18810	0
427	20230712	130400	206649140	18810	18810	18810	18810	0
428	20230712	130300	206649140	18810	18810	18810	18810	0
429	20230712	130200	206649140	18810	18810	18810	18810	0
430	20230712	130100	206649140	18810	18810	18810	18810	1
431	20230712	130000	206630330	18810	18810	18810	18810	1
432	20230712	125900	206611520	18810	18810	18810	18810	0
433	20230712	125800	206611520	18810	18810	18810	18810	0
434	20230712	125700	206611520	18810	18810	18810	18810	58
435	20230712	125600	205520540	18820	18820	18820	18820	0
436	20230712	125500	205520540	18820	18820	18820	18820	5
437	20230712	125400	205426440	18800	18800	18800	18800	11
438	20230712	125300	205219640	18800	18800	18800	18800	0
439	20230712	125200	205219640	18800	18800	18800	18800	21
440	20230712	125100	204824840	18800	18800	18800	18800	0
441	20230712	125000	204824840	18800	18800	18800	18800	5
442	20230712	124900	204730840	18800	18800	18800	18800	6
443	20230712	124800	204618040	18800	18800	18800	18800	0
444	20230712	124700	204618040	18800	18800	18800	18800	9
445	20230712	124600	204448840	18800	18800	18800	18800	0
446	20230712	124500	204448840	18800	18800	18800	18800	0
447	20230712	124400	204448840	18800	18800	18800	18800	7
448	20230712	124300	204317240	18830	18830	18830	18830	0
449	20230712	124200	204317240	18830	18830	18830	18830	0
450	20230712	124100	204317240	18830	18830	18830	18830	1
451	20230712	124000	204298410	18800	18800	18800	18800	2
452	20230712	123900	204260810	18830	18830	18830	18830	0
453	20230712	123800	204260810	18830	18830	18830	18830	0
454	20230712	123700	204260810	18830	18830	18830	18830	0
455	20230712	123600	204260810	18830	18830	18830	18830	0
456	20230712	123500	204260810	18830	18830	18830	18830	0
457	20230712	123400	204260810	18830	18830	18830	18830	5
458	20230712	123300	204166660	18830	18830	18830	18830	0
459	20230712	123200	204166660	18830	18830	18830	18830	1
460	20230712	123100	204147830	18780	18780	18780	18780	0
461	20230712	123000	204147830	18780	18790	18790	18780	10
462	20230712	122900	203960020	18830	18830	18830	18830	0
463	20230712	122800	203960020	18830	18830	18830	18830	0
464	20230712	122700	203960020	18830	18830	18830	18830	5
465	20230712	122600	203865870	18830	18830	18830	18830	10
466	20230712	122500	203677570	18830	18830	18830	18830	10
467	20230712	122400	203489270	18830	18830	18830	18830	0
468	20230712	122300	203489270	18830	18830	18830	18830	0
469	20230712	122200	203489270	18830	18830	18830	18830	0
470	20230712	122100	203489270	18830	18830	18830	18830	0
471	20230712	122000	203489270	18830	18830	18830	18830	31
472	20230712	121900	202905540	18830	18830	18830	18830	0
473	20230712	121800	202905540	18830	18830	18830	18830	0
474	20230712	121700	202905540	18830	18830	18830	18830	0
475	20230712	121600	202905540	18830	18830	18830	18830	5
476	20230712	121500	202811390	18770	18770	18770	18770	1
477	20230712	121400	202792620	18770	18770	18770	18770	0
478	20230712	121300	202792620	18770	18770	18770	18770	0
479	20230712	121200	202792620	18770	18770	18770	18770	0
480	20230712	121100	202792620	18770	18770	18770	18770	0
481	20230712	121000	202792620	18770	18770	18770	18770	0
482	20230712	120900	202792620	18770	18770	18770	18770	0
483	20230712	120800	202792620	18770	18770	18770	18770	0
484	20230712	120700	202792620	18770	18770	18770	18770	0
485	20230712	120600	202792620	18770	18770	18770	18770	0
486	20230712	120500	202792620	18770	18770	18770	18770	0
487	20230712	120400	202792620	18770	18770	18770	18770	0
488	20230712	120300	202792620	18770	18770	18770	18770	0
489	20230712	120200	202792620	18770	18770	18770	18770	0
490	20230712	120100	202792620	18770	18770	18770	18770	0
491	20230712	120000	202792620	18770	18800	18800	18770	130
492	20230712	115900	200350860	18830	18830	18830	18830	0
493	20230712	115800	200350860	18830	18830	18830	18830	0
494	20230712	115700	200350860	18830	18830	18830	18830	0
495	20230712	115600	200350860	18830	18830	18830	18830	0
496	20230712	115500	200350860	18830	18830	18830	18830	0
497	20230712	115400	200350860	18830	18830	18830	18830	1
498	20230712	115300	200332030	18780	18780	18780	18780	50
499	20230712	115200	199393030	18830	18830	18830	18830	0
500	20230712	115100	199393030	18830	18830	18830	18830	0
501	20230712	115000	199393030	18830	18830	18830	18830	0
502	20230712	114900	199393030	18830	18830	18830	18830	0
503	20230712	114800	199393030	18830	18830	18830	18830	2
504	20230712	114700	199355370	18770	18770	18770	18770	0
505	20230712	114600	199355370	18770	18770	18770	18770	0
506	20230712	114500	199355370	18770	18770	18770	18770	0
507	20230712	114400	199355370	18770	18770	18770	18770	0
508	20230712	114300	199355370	18770	18780	18780	18770	30
509	20230712	114200	198792170	18760	18760	18760	18760	0
510	20230712	114100	198792170	18760	18760	18760	18760	0
511	20230712	114000	198792170	18760	18760	18760	18760	0
512	20230712	113900	198792170	18760	18760	18760	18760	0
513	20230712	113800	198792170	18760	18760	18760	18760	0
514	20230712	113700	198792170	18760	18780	18780	18760	130
515	20230712	113600	196353170	18780	18780	18780	18780	36
516	20230712	113500	195677090	18830	18830	18830	18830	0
517	20230712	113400	195677090	18830	18830	18830	18830	0
518	20230712	113300	195677090	18830	18830	18830	18830	0
519	20230712	113200	195677090	18830	18830	18830	18830	0
520	20230712	113100	195677090	18830	18780	18830	18780	101
521	20230712	113000	193780260	18830	18830	18830	18830	0
522	20230712	112900	193780260	18830	18830	18830	18830	0
523	20230712	112800	193780260	18830	18800	18830	18790	35
524	20230712	112700	193122450	18760	18760	18760	18760	0
525	20230712	112600	193122450	18760	18760	18760	18760	0
526	20230712	112500	193122450	18760	18770	18770	18760	315
527	20230712	112400	187209970	18770	18770	18770	18770	0
528	20230712	112300	187209970	18770	18770	18770	18770	0
529	20230712	112200	187209970	18770	18770	18770	18770	5
530	20230712	112100	187116120	18770	18790	18790	18770	436
531	20230712	112000	178927530	18790	18790	18790	18790	0
532	20230712	111900	178927530	18790	18790	18790	18790	300
533	20230712	111800	173290530	18800	18800	18800	18800	0
534	20230712	111700	173290530	18800	18800	18800	18800	5
535	20230712	111600	173196530	18860	18860	18860	18860	0
536	20230712	111500	173196530	18860	18860	18860	18860	0
537	20230712	111400	173196530	18860	18860	18860	18860	0
538	20230712	111300	173196530	18860	18860	18860	18860	0
539	20230712	111200	173196530	18860	18860	18860	18860	0
540	20230712	111100	173196530	18860	18860	18860	18860	0
541	20230712	111000	173196530	18860	18860	18860	18860	0
542	20230712	110900	173196530	18860	18860	18860	18860	0
543	20230712	110800	173196530	18860	18860	18860	18860	0
544	20230712	110700	173196530	18860	18860	18860	18860	0
545	20230712	110600	173196530	18860	18800	18860	18800	102
546	20230712	110500	171278810	18810	18790	18810	18790	1356
547	20230712	110400	145787400	18770	18770	18770	18770	100
548	20230712	110300	143910400	18790	18790	18790	18790	0
549	20230712	110200	143910400	18790	18790	18790	18790	0
550	20230712	110100	143910400	18790	18790	18790	18790	352
551	20230712	110000	137296320	18780	18780	18780	18780	2
552	20230712	105900	137258760	18780	18780	18780	18780	0
553	20230712	105800	137258760	18780	18780	18780	18780	61
554	20230712	105700	136113180	18780	18780	18780	18780	2
555	20230712	105600	136075620	18780	18780	18780	18780	3
556	20230712	105500	136019280	18750	18750	18750	18750	0
557	20230712	105400	136019280	18750	18780	18780	18750	102
558	20230712	105300	134106720	18780	18780	18780	18780	1
559	20230712	105200	134087940	18780	18780	18780	18780	15
560	20230712	105100	133806240	18750	18760	18760	18750	600
561	20230712	105000	122555180	18750	18760	18760	18750	50
562	20230712	104900	121617330	18760	18760	18760	18760	0
563	20230712	104800	121617330	18760	18780	18780	18760	510
564	20230712	104700	112049640	18780	18760	18780	18760	583
565	20230712	104600	101106640	18750	18750	18750	18750	0
566	20230712	104500	101106640	18750	18750	18750	18750	0
567	20230712	104400	101106640	18750	18760	18760	18750	500
568	20230712	104300	91728800	18780	18780	18780	18780	0
569	20230712	104200	91728800	18780	18780	18780	18780	0
570	20230712	104100	91728800	18780	18790	18790	18780	107
571	20230712	104000	89719320	18790	18790	18790	18790	0
572	20230712	103900	89719320	18790	18790	18790	18790	0
573	20230712	103800	89719320	18790	18790	18790	18790	0
574	20230712	103700	89719320	18790	18790	18790	18790	19
575	20230712	103600	89362310	18800	18800	18800	18800	74
576	20230712	103500	87971110	18800	18800	18800	18800	0
577	20230712	103400	87971110	18800	18800	18800	18800	0
578	20230712	103300	87971110	18800	18800	18800	18800	7
579	20230712	103200	87839510	18810	18810	18810	18810	4
580	20230712	103100	87764270	18810	18810	18810	18810	0
581	20230712	103000	87764270	18810	18810	18810	18810	1
582	20230712	102900	87745460	18810	18810	18810	18810	0
583	20230712	102800	87745460	18810	18810	18810	18810	0
584	20230712	102700	87745460	18810	18810	18810	18810	0
585	20230712	102600	87745460	18810	18810	18810	18810	0
586	20230712	102500	87745460	18810	18810	18810	18810	10
587	20230712	102400	87557360	18800	18800	18800	18800	0
588	20230712	102300	87557360	18800	18810	18810	18800	400
589	20230712	102200	80035430	18810	18810	18810	18810	110
590	20230712	102100	77966330	18810	18860	18860	18810	205
591	20230712	102000	74106150	18860	18860	18860	18860	0
592	20230712	101900	74106150	18860	18860	18860	18860	0
593	20230712	101800	74106150	18860	18860	18860	18860	0
594	20230712	101700	74106150	18860	18930	18930	18860	400
595	20230712	101600	66553860	18940	18940	18940	18940	0
596	20230712	101500	66553860	18940	18940	18940	18940	1
597	20230712	101400	66534920	18940	18940	18940	18940	0
598	20230712	101300	66534920	18940	18940	18940	18940	2
599	20230712	101200	66497040	18940	18940	18940	18940	1
600	20230712	101100	66478100	18930	18930	18930	18930	0
601	20230712	101000	66478100	18930	18930	18930	18930	4
602	20230712	100900	66402380	18940	18940	18940	18940	0
603	20230712	100800	66402380	18940	18940	18940	18940	0
604	20230712	100700	66402380	18940	18940	18940	18940	19
605	20230712	100600	66042520	18930	18930	18930	18930	501
606	20230712	100500	56558590	18940	18940	18940	18940	0
607	20230712	100400	56558590	18940	18940	18940	18940	0
608	20230712	100300	56558590	18940	18940	18940	18940	0
609	20230712	100200	56558590	18940	18950	18950	18930	797
610	20230712	100100	41465710	18950	18970	18970	18950	200
611	20230712	100000	37675230	19000	19000	19000	19000	0
612	20230712	095900	37675230	19000	19000	19000	19000	15
613	20230712	095800	37390230	19000	19000	19000	19000	5
614	20230712	095700	37295230	19000	19000	19000	19000	0
615	20230712	095600	37295230	19000	19000	19000	19000	21
616	20230712	095500	36896230	19000	19000	19000	19000	0
617	20230712	095400	36896230	19000	19000	19000	19000	100
618	20230712	095300	34996230	19000	19000	19000	19000	9
619	20230712	095200	34825230	18950	18950	18950	18950	0
620	20230712	095100	34825230	18950	18950	18950	18950	65
621	20230712	095000	33593480	19000	19000	19000	19000	0
622	20230712	094900	33593480	19000	19000	19000	19000	1
623	20230712	094800	33574480	18950	18950	18950	18950	0
624	20230712	094700	33574480	18950	19000	19000	18950	26
625	20230712	094600	33081480	19000	19000	19000	19000	0
626	20230712	094500	33081480	19000	19000	19000	19000	0
627	20230712	094400	33081480	19000	19000	19000	19000	1
628	20230712	094300	33062480	18990	18990	18990	18990	50
629	20230712	094200	32112980	19000	18970	19000	18970	111
630	20230712	094100	30006980	19000	19000	19000	19000	0
631	20230712	094000	30006980	19000	19000	19000	19000	1
632	20230712	093900	29987980	19000	19000	19000	19000	0
633	20230712	093800	29987980	19000	19000	19000	19000	0
634	20230712	093700	29987980	19000	19000	19000	19000	5
635	20230712	093600	29892980	19000	19000	19000	19000	0
636	20230712	093500	29892980	19000	19000	19000	19000	5
637	20230712	093400	29797980	19000	19000	19000	19000	0
638	20230712	093300	29797980	19000	19000	19000	19000	1
639	20230712	093200	29778980	18960	18960	18960	18960	100
640	20230712	093100	27882980	18940	18940	18940	18940	0
641	20230712	093000	27882980	18940	18940	18940	18940	0
642	20230712	092900	27882980	18940	18940	18940	18940	17
643	20230712	092800	27561000	18930	18930	18930	18930	0
644	20230712	092700	27561000	18930	18920	18930	18920	120
645	20230712	092600	25290400	18860	18860	18860	18860	0
646	20230712	092500	25290400	18860	18910	18910	18860	152
647	20230712	092400	22421000	18920	18920	18920	18920	102
648	20230712	092300	20491160	18920	18920	18920	18920	51
649	20230712	092200	19526240	18920	18920	18920	18920	15
650	20230712	092100	19242440	18930	18960	18960	18930	288
651	20230712	092000	13784280	19000	19000	19000	19000	0
652	20230712	091900	13784280	19000	19000	19000	19000	0
653	20230712	091800	13784280	19000	19000	19000	19000	0
654	20230712	091700	13784280	19000	19000	19000	19000	1
655	20230712	091600	13765280	19010	19010	19010	19010	0
656	20230712	091500	13765280	19010	19010	19010	19010	1
657	20230712	091400	13746270	18950	18950	18950	18950	252
658	20230712	091300	8970870	18950	18960	18960	18950	300
659	20230712	091200	3284530	18950	18960	18960	18950	44
660	20230712	091100	2450710	18990	18990	18990	18990	5
661	20230712	091000	2355760	18990	18990	18990	18990	2
662	20230712	090900	2317780	19000	19000	19000	19000	0
663	20230712	090800	2317780	19000	19000	19000	19000	0
664	20230712	090700	2317780	19000	19000	19000	19000	0
665	20230712	090600	2317780	19000	18900	19000	18900	104
666	20230712	090500	342080	19000	19000	19000	19000	0
667	20230712	090400	342080	19000	19000	19000	19000	0
668	20230712	090300	342080	19000	19000	19000	19000	0
669	20230712	090200	342080	19000	19000	19000	19000	0
670	20230712	090100	342080	19000	19000	19000	19000	14
671	20230712	090000	76080	19020	19020	19020	19020	4