KissMeData/192400/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	201600	191370780	15820	15820	15820	15820	1532
3	20230712	201500	191370780	15820	15820	15820	15820	0
4	20230712	201400	191370780	15820	15820	15820	15820	0
5	20230712	201300	191370780	15820	15820	15820	15820	0
6	20230712	201200	191370780	15820	15820	15820	15820	0
7	20230712	201100	191370780	15820	15820	15820	15820	0
8	20230712	201000	191370780	15820	15820	15820	15820	0
9	20230712	200900	191370780	15820	15820	15820	15820	0
10	20230712	200800	191370780	15820	15820	15820	15820	0
11	20230712	200700	191370780	15820	15820	15820	15820	0
12	20230712	200600	191370780	15820	15820	15820	15820	0
13	20230712	200500	191370780	15820	15820	15820	15820	0
14	20230712	200400	191370780	15820	15820	15820	15820	0
15	20230712	200300	191370780	15820	15820	15820	15820	0
16	20230712	200200	191370780	15820	15820	15820	15820	0
17	20230712	200100	191370780	15820	15820	15820	15820	0
18	20230712	200000	191370780	15820	15820	15820	15820	0
19	20230712	195900	191370780	15820	15820	15820	15820	0
20	20230712	195800	191370780	15820	15820	15820	15820	0
21	20230712	195700	191370780	15820	15820	15820	15820	0
22	20230712	195600	191370780	15820	15820	15820	15820	0
23	20230712	195500	191370780	15820	15820	15820	15820	0
24	20230712	195400	191370780	15820	15820	15820	15820	0
25	20230712	195300	191370780	15820	15820	15820	15820	0
26	20230712	195200	191370780	15820	15820	15820	15820	0
27	20230712	195100	191370780	15820	15820	15820	15820	0
28	20230712	195000	191370780	15820	15820	15820	15820	0
29	20230712	194900	191370780	15820	15820	15820	15820	0
30	20230712	194800	191370780	15820	15820	15820	15820	0
31	20230712	194700	191370780	15820	15820	15820	15820	0
32	20230712	194600	191370780	15820	15820	15820	15820	1532
33	20230712	194500	191370780	15820	15820	15820	15820	0
34	20230712	194400	191370780	15820	15820	15820	15820	0
35	20230712	194300	191370780	15820	15820	15820	15820	0
36	20230712	194200	191370780	15820	15820	15820	15820	0
37	20230712	194100	191370780	15820	15820	15820	15820	0
38	20230712	194000	191370780	15820	15820	15820	15820	0
39	20230712	193900	191370780	15820	15820	15820	15820	0
40	20230712	193800	191370780	15820	15820	15820	15820	0
41	20230712	193700	191370780	15820	15820	15820	15820	0
42	20230712	193600	191370780	15820	15820	15820	15820	0
43	20230712	193500	191370780	15820	15820	15820	15820	0
44	20230712	193400	191370780	15820	15820	15820	15820	0
45	20230712	193300	191370780	15820	15820	15820	15820	0
46	20230712	193200	191370780	15820	15820	15820	15820	0
47	20230712	193100	191370780	15820	15820	15820	15820	0
48	20230712	193000	191370780	15820	15820	15820	15820	0
49	20230712	192900	191370780	15820	15820	15820	15820	0
50	20230712	192800	191370780	15820	15820	15820	15820	0
51	20230712	192700	191370780	15820	15820	15820	15820	0
52	20230712	192600	191370780	15820	15820	15820	15820	0
53	20230712	192500	191370780	15820	15820	15820	15820	0
54	20230712	192400	191370780	15820	15820	15820	15820	0
55	20230712	192300	191370780	15820	15820	15820	15820	0
56	20230712	192200	191370780	15820	15820	15820	15820	0
57	20230712	192100	191370780	15820	15820	15820	15820	0
58	20230712	192000	191370780	15820	15820	15820	15820	0
59	20230712	191900	191370780	15820	15820	15820	15820	0
60	20230712	191800	191370780	15820	15820	15820	15820	0
61	20230712	191700	191370780	15820	15820	15820	15820	0
62	20230712	191600	191370780	15820	15820	15820	15820	1532
63	20230712	191500	191370780	15820	15820	15820	15820	0
64	20230712	191400	191370780	15820	15820	15820	15820	0
65	20230712	191300	191370780	15820	15820	15820	15820	0
66	20230712	191200	191370780	15820	15820	15820	15820	0
67	20230712	191100	191370780	15820	15820	15820	15820	0
68	20230712	191000	191370780	15820	15820	15820	15820	0
69	20230712	190900	191370780	15820	15820	15820	15820	0
70	20230712	190800	191370780	15820	15820	15820	15820	0
71	20230712	190700	191370780	15820	15820	15820	15820	0
72	20230712	190600	191370780	15820	15820	15820	15820	0
73	20230712	190500	191370780	15820	15820	15820	15820	0
74	20230712	190400	191370780	15820	15820	15820	15820	0
75	20230712	190300	191370780	15820	15820	15820	15820	0
76	20230712	190200	191370780	15820	15820	15820	15820	0
77	20230712	190100	191370780	15820	15820	15820	15820	0
78	20230712	190000	191370780	15820	15820	15820	15820	0
79	20230712	185900	191370780	15820	15820	15820	15820	0
80	20230712	185800	191370780	15820	15820	15820	15820	0
81	20230712	185700	191370780	15820	15820	15820	15820	0
82	20230712	185600	191370780	15820	15820	15820	15820	0
83	20230712	185500	191370780	15820	15820	15820	15820	0
84	20230712	185400	191370780	15820	15820	15820	15820	0
85	20230712	185300	191370780	15820	15820	15820	15820	0
86	20230712	185200	191370780	15820	15820	15820	15820	0
87	20230712	185100	191370780	15820	15820	15820	15820	0
88	20230712	185000	191370780	15820	15820	15820	15820	0
89	20230712	184900	191370780	15820	15820	15820	15820	0
90	20230712	184800	191370780	15820	15820	15820	15820	0
91	20230712	184700	191370780	15820	15820	15820	15820	0
92	20230712	184600	191370780	15820	15820	15820	15820	1532
93	20230712	184500	191370780	15820	15820	15820	15820	0
94	20230712	184400	191370780	15820	15820	15820	15820	0
95	20230712	184300	191370780	15820	15820	15820	15820	0
96	20230712	184200	191370780	15820	15820	15820	15820	0
97	20230712	184100	191370780	15820	15820	15820	15820	0
98	20230712	184000	191370780	15820	15820	15820	15820	0
99	20230712	183900	191370780	15820	15820	15820	15820	0
100	20230712	183800	191370780	15820	15820	15820	15820	0
101	20230712	183700	191370780	15820	15820	15820	15820	0
102	20230712	183600	191370780	15820	15820	15820	15820	0
103	20230712	183500	191370780	15820	15820	15820	15820	0
104	20230712	183400	191370780	15820	15820	15820	15820	0
105	20230712	183300	191370780	15820	15820	15820	15820	0
106	20230712	183200	191370780	15820	15820	15820	15820	0
107	20230712	183100	191370780	15820	15820	15820	15820	0
108	20230712	183000	191370780	15820	15820	15820	15820	0
109	20230712	182900	191370780	15820	15820	15820	15820	0
110	20230712	182800	191370780	15820	15820	15820	15820	0
111	20230712	182700	191370780	15820	15820	15820	15820	0
112	20230712	182600	191370780	15820	15820	15820	15820	0
113	20230712	182500	191370780	15820	15820	15820	15820	0
114	20230712	182400	191370780	15820	15820	15820	15820	0
115	20230712	182300	191370780	15820	15820	15820	15820	0
116	20230712	182200	191370780	15820	15820	15820	15820	0
117	20230712	182100	191370780	15820	15820	15820	15820	0
118	20230712	182000	191370780	15820	15820	15820	15820	0
119	20230712	181900	191370780	15820	15820	15820	15820	0
120	20230712	181800	191370780	15820	15820	15820	15820	0
121	20230712	181700	191370780	15820	15820	15820	15820	0
122	20230712	181600	191370780	15820	15820	15820	15820	1532
123	20230712	181500	191370780	15820	15820	15820	15820	0
124	20230712	181400	191370780	15820	15820	15820	15820	0
125	20230712	181300	191370780	15820	15820	15820	15820	0
126	20230712	181200	191370780	15820	15820	15820	15820	0
127	20230712	181100	191370780	15820	15820	15820	15820	0
128	20230712	181000	191370780	15820	15820	15820	15820	0
129	20230712	180900	191370780	15820	15820	15820	15820	0
130	20230712	180800	191370780	15820	15820	15820	15820	0
131	20230712	180700	191370780	15820	15820	15820	15820	0
132	20230712	180600	191370780	15820	15820	15820	15820	0
133	20230712	180500	191370780	15820	15820	15820	15820	0
134	20230712	180400	191370780	15820	15820	15820	15820	0
135	20230712	180300	191370780	15820	15820	15820	15820	0
136	20230712	180200	191370780	15820	15820	15820	15820	0
137	20230712	180100	191370780	15820	15820	15820	15820	0
138	20230712	180000	191370780	15820	15820	15820	15820	0
139	20230712	175900	191370780	15820	15820	15820	15820	0
140	20230712	175800	191370780	15820	15820	15820	15820	0
141	20230712	175700	191370780	15820	15820	15820	15820	0
142	20230712	175600	191370780	15820	15820	15820	15820	0
143	20230712	175500	191370780	15820	15820	15820	15820	0
144	20230712	175400	191370780	15820	15820	15820	15820	0
145	20230712	175300	191370780	15820	15820	15820	15820	0
146	20230712	175200	191370780	15820	15820	15820	15820	0
147	20230712	175100	191370780	15820	15820	15820	15820	0
148	20230712	175000	191370780	15820	15820	15820	15820	0
149	20230712	174900	191370780	15820	15820	15820	15820	0
150	20230712	174800	191370780	15820	15820	15820	15820	0
151	20230712	174700	191370780	15820	15820	15820	15820	0
152	20230712	174600	191370780	15820	15820	15820	15820	1532
153	20230712	174500	191370780	15820	15820	15820	15820	0
154	20230712	174400	191370780	15820	15820	15820	15820	0
155	20230712	174300	191370780	15820	15820	15820	15820	0
156	20230712	174200	191370780	15820	15820	15820	15820	0
157	20230712	174100	191370780	15820	15820	15820	15820	0
158	20230712	174000	191370780	15820	15820	15820	15820	0
159	20230712	173900	191370780	15820	15820	15820	15820	0
160	20230712	173800	191370780	15820	15820	15820	15820	0
161	20230712	173700	191370780	15820	15820	15820	15820	0
162	20230712	173600	191370780	15820	15820	15820	15820	0
163	20230712	173500	191370780	15820	15820	15820	15820	0
164	20230712	173400	191370780	15820	15820	15820	15820	0
165	20230712	173300	191370780	15820	15820	15820	15820	0
166	20230712	173200	191370780	15820	15820	15820	15820	0
167	20230712	173100	191370780	15820	15820	15820	15820	0
168	20230712	173000	191370780	15820	15820	15820	15820	0
169	20230712	172900	191370780	15820	15820	15820	15820	0
170	20230712	172800	191370780	15820	15820	15820	15820	0
171	20230712	172700	191370780	15820	15820	15820	15820	0
172	20230712	172600	191370780	15820	15820	15820	15820	0
173	20230712	172500	191370780	15820	15820	15820	15820	0
174	20230712	172400	191370780	15820	15820	15820	15820	0
175	20230712	172300	191370780	15820	15820	15820	15820	0
176	20230712	172200	191370780	15820	15820	15820	15820	0
177	20230712	172100	191370780	15820	15820	15820	15820	0
178	20230712	172000	191370780	15820	15820	15820	15820	0
179	20230712	171900	191370780	15820	15820	15820	15820	0
180	20230712	171800	191370780	15820	15820	15820	15820	0
181	20230712	171700	191370780	15820	15820	15820	15820	0
182	20230712	171600	191370780	15820	15820	15820	15820	1532
183	20230712	171500	191370780	15820	15820	15820	15820	0
184	20230712	171400	191370780	15820	15820	15820	15820	0
185	20230712	171300	191370780	15820	15820	15820	15820	0
186	20230712	171200	191370780	15820	15820	15820	15820	0
187	20230712	171100	191370780	15820	15820	15820	15820	0
188	20230712	171000	191370780	15820	15820	15820	15820	0
189	20230712	170900	191370780	15820	15820	15820	15820	0
190	20230712	170800	191370780	15820	15820	15820	15820	0
191	20230712	170700	191370780	15820	15820	15820	15820	0
192	20230712	170600	191370780	15820	15820	15820	15820	0
193	20230712	170500	191370780	15820	15820	15820	15820	0
194	20230712	170400	191370780	15820	15820	15820	15820	0
195	20230712	170300	191370780	15820	15820	15820	15820	0
196	20230712	170200	191370780	15820	15820	15820	15820	0
197	20230712	170100	191370780	15820	15820	15820	15820	0
198	20230712	170000	191370780	15820	15820	15820	15820	0
199	20230712	165900	191370780	15820	15820	15820	15820	0
200	20230712	165800	191370780	15820	15820	15820	15820	0
201	20230712	165700	191370780	15820	15820	15820	15820	0
202	20230712	165600	191370780	15820	15820	15820	15820	0
203	20230712	165500	191370780	15820	15820	15820	15820	0
204	20230712	165400	191370780	15820	15820	15820	15820	0
205	20230712	165300	191370780	15820	15820	15820	15820	0
206	20230712	165200	191370780	15820	15820	15820	15820	0
207	20230712	165100	191370780	15820	15820	15820	15820	0
208	20230712	165000	191370780	15820	15820	15820	15820	0
209	20230712	164900	191370780	15820	15820	15820	15820	0
210	20230712	164800	191370780	15820	15820	15820	15820	0
211	20230712	164700	191370780	15820	15820	15820	15820	0
212	20230712	164600	191370780	15820	15820	15820	15820	1532
213	20230712	164500	191370780	15820	15820	15820	15820	0
214	20230712	164400	191370780	15820	15820	15820	15820	0
215	20230712	164300	191370780	15820	15820	15820	15820	0
216	20230712	164200	191370780	15820	15820	15820	15820	0
217	20230712	164100	191370780	15820	15820	15820	15820	0
218	20230712	164000	191370780	15820	15820	15820	15820	0
219	20230712	163900	191370780	15820	15820	15820	15820	0
220	20230712	163800	191370780	15820	15820	15820	15820	0
221	20230712	163700	191370780	15820	15820	15820	15820	0
222	20230712	163600	191370780	15820	15820	15820	15820	0
223	20230712	163500	191370780	15820	15820	15820	15820	0
224	20230712	163400	191370780	15820	15820	15820	15820	0
225	20230712	163300	191370780	15820	15820	15820	15820	0
226	20230712	163200	191370780	15820	15820	15820	15820	0
227	20230712	163100	191370780	15820	15820	15820	15820	0
228	20230712	163000	191370780	15820	15820	15820	15820	0
229	20230712	162900	191370780	15820	15820	15820	15820	0
230	20230712	162800	191370780	15820	15820	15820	15820	0
231	20230712	162700	191370780	15820	15820	15820	15820	0
232	20230712	162600	191370780	15820	15820	15820	15820	0
233	20230712	162500	191370780	15820	15820	15820	15820	0
234	20230712	162400	191370780	15820	15820	15820	15820	0
235	20230712	162300	191370780	15820	15820	15820	15820	0
236	20230712	162200	191370780	15820	15820	15820	15820	0
237	20230712	162100	191370780	15820	15820	15820	15820	0
238	20230712	162000	191370780	15820	15820	15820	15820	0
239	20230712	161900	191370780	15820	15820	15820	15820	0
240	20230712	161800	191370780	15820	15820	15820	15820	0
241	20230712	161700	191370780	15820	15820	15820	15820	0
242	20230712	161600	191370780	15820	15820	15820	15820	1532
243	20230712	161500	191370780	15820	15820	15820	15820	0
244	20230712	161400	191370780	15820	15820	15820	15820	0
245	20230712	161300	191370780	15820	15820	15820	15820	0
246	20230712	161200	191370780	15820	15820	15820	15820	0
247	20230712	161100	191370780	15820	15820	15820	15820	0
248	20230712	161000	191370780	15820	15820	15820	15820	0
249	20230712	160900	191370780	15820	15820	15820	15820	0
250	20230712	160800	191370780	15820	15820	15820	15820	0
251	20230712	160700	191370780	15820	15820	15820	15820	0
252	20230712	160600	191370780	15820	15820	15820	15820	0
253	20230712	160500	191370780	15820	15820	15820	15820	0
254	20230712	160400	191370780	15820	15820	15820	15820	0
255	20230712	160300	191370780	15820	15820	15820	15820	0
256	20230712	160200	191370780	15820	15820	15820	15820	0
257	20230712	160100	191370780	15820	15820	15820	15820	0
258	20230712	160000	191370780	15820	15820	15820	15820	0
259	20230712	155900	191370780	15820	15820	15820	15820	0
260	20230712	155800	191370780	15820	15820	15820	15820	0
261	20230712	155700	191370780	15820	15820	15820	15820	0
262	20230712	155600	191370780	15820	15820	15820	15820	0
263	20230712	155500	191370780	15820	15820	15820	15820	0
264	20230712	155400	191370780	15820	15820	15820	15820	0
265	20230712	155300	191370780	15820	15820	15820	15820	0
266	20230712	155200	191370780	15820	15820	15820	15820	0
267	20230712	155100	191370780	15820	15820	15820	15820	0
268	20230712	155000	191370780	15820	15820	15820	15820	0
269	20230712	154900	191370780	15820	15820	15820	15820	0
270	20230712	154800	191370780	15820	15820	15820	15820	0
271	20230712	154700	191370780	15820	15820	15820	15820	0
272	20230712	154600	191370780	15820	15820	15820	15820	1532
273	20230712	154500	191370780	15820	15820	15820	15820	0
274	20230712	154400	191370780	15820	15820	15820	15820	0
275	20230712	154300	191370780	15820	15820	15820	15820	0
276	20230712	154200	191370780	15820	15820	15820	15820	0
277	20230712	154100	191370780	15820	15820	15820	15820	0
278	20230712	154000	191370780	15820	15820	15820	15820	0
279	20230712	153900	191370780	15820	15820	15820	15820	0
280	20230712	153800	191370780	15820	15820	15820	15820	0
281	20230712	153700	191370780	15820	15820	15820	15820	0
282	20230712	153600	191370780	15820	15820	15820	15820	0
283	20230712	153500	191370780	15820	15820	15820	15820	0
284	20230712	153400	191370780	15820	15820	15820	15820	0
285	20230712	153300	191370780	15820	15820	15820	15820	0
286	20230712	153200	191370780	15820	15820	15820	15820	0
287	20230712	153100	191370780	15820	15820	15820	15820	0
288	20230712	153000	191370780	15820	15820	15820	15820	1532
289	20230712	152900	167134540	15850	15850	15850	15850	0
290	20230712	152800	167134540	15850	15850	15850	15850	0
291	20230712	152700	167134540	15850	15850	15850	15850	0
292	20230712	152600	167134540	15850	15850	15850	15850	0
293	20230712	152500	167134540	15850	15850	15850	15850	0
294	20230712	152400	167134540	15850	15850	15850	15850	0
295	20230712	152300	167134540	15850	15850	15850	15850	0
296	20230712	152200	167134540	15850	15850	15850	15850	0
297	20230712	152100	167134540	15850	15850	15850	15850	0
298	20230712	152000	167134540	15850	15850	15850	15850	0
299	20230712	151900	167134540	15850	15840	15850	15840	5
300	20230712	151800	167055330	15850	15850	15850	15850	1
301	20230712	151700	167039480	15830	15830	15830	15830	9
302	20230712	151600	166897010	15850	15850	15850	15830	543
303	20230712	151500	158295190	15850	15850	15860	15850	35
304	20230712	151400	157740220	15860	15860	15860	15860	22
305	20230712	151300	157391300	15860	15860	15860	15860	21
306	20230712	151200	157058240	15850	15850	15860	15850	29
307	20230712	151100	156598570	15860	15860	15860	15850	18
308	20230712	151000	156313250	15850	15850	15870	15850	113
309	20230712	150900	154520150	15860	15860	15860	15860	6
310	20230712	150800	154424990	15860	15850	15860	15850	14
311	20230712	150700	154202960	15860	15860	15860	15860	9
312	20230712	150600	154060220	15860	15860	15860	15860	0
313	20230712	150500	154060220	15860	15870	15870	15860	8
314	20230712	150400	153933310	15870	15870	15870	15870	10
315	20230712	150300	153774610	15850	15870	15870	15850	29
316	20230712	150200	153314500	15870	15870	15870	15870	43
317	20230712	150100	152632090	15870	15870	15870	15870	2
318	20230712	150000	152600350	15870	15870	15870	15870	1
319	20230712	145900	152584480	15840	15840	15840	15840	0
320	20230712	145800	152584480	15840	15850	15850	15840	53
321	20230712	145700	151744450	15850	15850	15850	15850	10
322	20230712	145600	151585950	15850	15840	15850	15840	254
323	20230712	145500	147561540	15830	15840	15840	15830	3
324	20230712	145400	147514030	15840	15840	15840	15840	3
325	20230712	145300	147466510	15830	15830	15830	15830	0
326	20230712	145200	147466510	15830	15830	15830	15830	85
327	20230712	145100	146120960	15820	15820	15820	15820	2
328	20230712	145000	146089320	15820	15820	15820	15820	1
329	20230712	144900	146073500	15830	15830	15830	15830	0
330	20230712	144800	146073500	15830	15830	15830	15820	410
331	20230712	144700	139583220	15820	15820	15820	15820	4
332	20230712	144600	139519940	15820	15820	15820	15820	1
333	20230712	144500	139504120	15820	15820	15820	15820	1
334	20230712	144400	139488300	15820	15820	15820	15820	3
335	20230712	144300	139440840	15830	15830	15830	15830	6
336	20230712	144200	139345860	15830	15830	15830	15830	67
337	20230712	144100	138285250	15820	15820	15820	15820	1
338	20230712	144000	138269430	15830	15830	15830	15830	12
339	20230712	143900	138079470	15820	15820	15820	15820	0
340	20230712	143800	138079470	15820	15820	15830	15820	32
341	20230712	143700	137572930	15820	15820	15820	15820	3
342	20230712	143600	137525470	15820	15820	15820	15820	136
343	20230712	143500	135373950	15820	15820	15820	15810	22
344	20230712	143400	135025920	15810	15810	15810	15810	1
345	20230712	143300	135010110	15810	15820	15820	15810	51
346	20230712	143200	134203300	15810	15810	15820	15810	3
347	20230712	143100	134155860	15810	15810	15810	15810	0
348	20230712	143000	134155860	15810	15810	15810	15810	1
349	20230712	142900	134140050	15810	15820	15820	15810	264
350	20230712	142800	129966130	15810	15810	15810	15810	1
351	20230712	142700	129950320	15810	15810	15810	15810	0
352	20230712	142600	129950320	15810	15820	15820	15810	2
353	20230712	142500	129918690	15820	15820	15820	15820	14
354	20230712	142400	129697210	15810	15810	15810	15810	0
355	20230712	142300	129697210	15810	15810	15810	15810	0
356	20230712	142200	129697210	15810	15820	15820	15810	102
357	20230712	142100	128083580	15810	15810	15810	15810	2
358	20230712	142000	128051960	15810	15810	15810	15810	0
359	20230712	141900	128051960	15810	15810	15810	15810	55
360	20230712	141800	127182410	15810	15810	15810	15810	0
361	20230712	141700	127182410	15810	15810	15810	15810	2
362	20230712	141600	127150790	15810	15810	15810	15810	0
363	20230712	141500	127150790	15810	15810	15810	15810	0
364	20230712	141400	127150790	15810	15810	15810	15810	54
365	20230712	141300	126297050	15820	15820	15820	15820	11
366	20230712	141200	126123030	15820	15820	15820	15820	2
367	20230712	141100	126091390	15820	15820	15820	15820	16
368	20230712	141000	125838270	15820	15820	15820	15820	3
369	20230712	140900	125790810	15820	15810	15820	15810	24
370	20230712	140800	125411220	15810	15810	15810	15810	8
371	20230712	140700	125284740	15810	15810	15810	15810	12
372	20230712	140600	125095020	15810	15810	15810	15810	26
373	20230712	140500	124683960	15810	15810	15810	15800	5
374	20230712	140400	124604930	15800	15800	15800	15800	1
375	20230712	140300	124589130	15800	15800	15810	15800	111
376	20230712	140200	122834290	15810	15800	15810	15800	5
377	20230712	140100	122755250	15800	15800	15810	15800	102
378	20230712	140000	121142650	15810	15810	15810	15800	13
379	20230712	135900	120937210	15800	15800	15800	15800	11
380	20230712	135800	120763410	15800	15810	15810	15800	4
381	20230712	135700	120700190	15810	15800	15810	15800	9
382	20230712	135600	120557930	15800	15810	15810	15800	3
383	20230712	135500	120510520	15810	15800	15810	15800	4
384	20230712	135400	120447300	15800	15810	15810	15800	3
385	20230712	135300	120399880	15810	15800	15810	15800	2
386	20230712	135200	120368270	15810	15810	15810	15800	6
387	20230712	135100	120273420	15800	15810	15810	15800	3
388	20230712	135000	120226010	15800	15810	15810	15800	3
389	20230712	134900	120178590	15800	15810	15810	15800	100
390	20230712	134800	118597600	15810	15810	15810	15810	110
391	20230712	134700	116858500	15810	15800	15810	15800	9
392	20230712	134600	116716220	15800	15810	15810	15800	3
393	20230712	134500	116668800	15800	15810	15810	15800	5
394	20230712	134400	116589770	15810	15810	15810	15810	13
395	20230712	134300	116384240	15800	15800	15800	15800	2
396	20230712	134200	116352640	15810	15810	15810	15810	17
397	20230712	134100	116083870	15800	15800	15800	15800	1
398	20230712	134000	116068070	15800	15800	15800	15800	1
399	20230712	133900	116052270	15800	15800	15800	15800	2
400	20230712	133800	116020670	15800	15800	15810	15800	33
401	20230712	133700	115498960	15800	15800	15800	15800	2
402	20230712	133600	115467360	15800	15800	15800	15800	1
403	20230712	133500	115451560	15800	15800	15800	15800	2
404	20230712	133400	115419960	15800	15800	15800	15800	1
405	20230712	133300	115404160	15800	15800	15800	15800	2
406	20230712	133200	115372560	15810	15810	15810	15810	3
407	20230712	133100	115325130	15800	15800	15830	15800	169
408	20230712	133000	112654010	15800	15800	15800	15800	0
409	20230712	132900	112654010	15800	15800	15800	15800	3
410	20230712	132800	112606610	15800	15800	15800	15800	0
411	20230712	132700	112606610	15800	15800	15800	15800	2
412	20230712	132600	112575010	15800	15800	15800	15800	1
413	20230712	132500	112559210	15800	15800	15800	15800	1
414	20230712	132400	112543410	15800	15800	15800	15800	95
415	20230712	132300	111042410	15810	15800	15810	15800	21
416	20230712	132200	110710410	15800	15800	15800	15800	1
417	20230712	132100	110694610	15800	15800	15800	15800	7
418	20230712	132000	110584010	15800	15800	15800	15800	46
419	20230712	131900	109857210	15790	15800	15800	15790	286
420	20230712	131800	105338440	15800	15800	15800	15800	1
421	20230712	131700	105322640	15800	15800	15800	15800	1
422	20230712	131600	105306840	15800	15830	15830	15800	547
423	20230712	131500	96651760	15830	15830	15830	15830	0
424	20230712	131400	96651760	15830	15830	15830	15830	1
425	20230712	131300	96635930	15840	15830	15840	15830	11
426	20230712	131200	96461790	15840	15840	15840	15840	55
427	20230712	131100	95590590	15840	15840	15840	15840	0
428	20230712	131000	95590590	15840	15840	15840	15840	1
429	20230712	130900	95574750	15840	15840	15840	15840	48
430	20230712	130800	94814430	15830	15830	15830	15830	2
431	20230712	130700	94782770	15830	15830	15830	15830	0
432	20230712	130600	94782770	15830	15830	15830	15830	3
433	20230712	130500	94735280	15830	15830	15830	15830	2
434	20230712	130400	94703620	15840	15840	15840	15840	0
435	20230712	130300	94703620	15840	15830	15840	15830	12
436	20230712	130200	94513560	15840	15840	15840	15840	20
437	20230712	130100	94196760	15830	15830	15830	15830	2
438	20230712	130000	94165100	15830	15830	15830	15830	0
439	20230712	125900	94165100	15830	15830	15830	15830	2
440	20230712	125800	94133440	15830	15840	15840	15830	317
441	20230712	125700	89112190	15840	15840	15840	15840	2
442	20230712	125600	89080510	15840	15840	15840	15840	0
443	20230712	125500	89080510	15840	15850	15850	15840	116
444	20230712	125400	87241920	15850	15850	15850	15850	0
445	20230712	125300	87241920	15850	15850	15850	15850	2
446	20230712	125200	87210220	15850	15850	15850	15850	0
447	20230712	125100	87210220	15850	15840	15850	15840	58
448	20230712	125000	86290950	15840	15840	15840	15840	10
449	20230712	124900	86132550	15830	15840	15840	15830	2
450	20230712	124800	86100880	15830	15840	15840	15830	6
451	20230712	124700	86005870	15830	15830	15830	15830	1
452	20230712	124600	85990040	15840	15830	15840	15830	11
453	20230712	124500	85815810	15830	15830	15830	15830	0
454	20230712	124400	85815810	15830	15830	15830	15830	3
455	20230712	124300	85768320	15830	15830	15830	15830	0
456	20230712	124200	85768320	15830	15810	15830	15810	48
457	20230712	124100	85008860	15810	15810	15810	15810	1
458	20230712	124000	84993050	15810	15810	15810	15810	2
459	20230712	123900	84961430	15810	15810	15810	15810	3
460	20230712	123800	84914000	15810	15810	15810	15810	20
461	20230712	123700	84597800	15810	15810	15810	15810	0
462	20230712	123600	84597800	15810	15810	15810	15810	1
463	20230712	123500	84581990	15810	15810	15810	15810	0
464	20230712	123400	84581990	15810	15820	15820	15810	7
465	20230712	123300	84471260	15810	15810	15810	15810	0
466	20230712	123200	84471260	15810	15810	15810	15810	0
467	20230712	123100	84471260	15810	15810	15810	15810	0
468	20230712	123000	84471260	15810	15810	15810	15810	0
469	20230712	122900	84471260	15810	15800	15810	15800	125
470	20230712	122800	82496210	15790	15790	15790	15790	21
471	20230712	122700	82164620	15790	15790	15790	15790	2
472	20230712	122600	82133040	15800	15800	15800	15800	1
473	20230712	122500	82117240	15790	15790	15790	15790	4
474	20230712	122400	82054080	15800	15790	15800	15790	31
475	20230712	122300	81564550	15790	15770	15790	15770	179
476	20230712	122200	78739460	15770	15770	15770	15770	0
477	20230712	122100	78739460	15770	15760	15770	15760	34
478	20230712	122000	78203300	15760	15760	15760	15760	0
479	20230712	121900	78203300	15760	15760	15760	15760	1
480	20230712	121800	78187540	15760	15760	15760	15760	0
481	20230712	121700	78187540	15760	15760	15760	15760	1
482	20230712	121600	78171780	15760	15760	15760	15760	0
483	20230712	121500	78171780	15760	15760	15760	15760	1
484	20230712	121400	78156020	15760	15770	15770	15760	101
485	20230712	121300	76563260	15760	15760	15760	15760	2
486	20230712	121200	76531740	15760	15760	15760	15760	0
487	20230712	121100	76531740	15760	15760	15760	15760	1
488	20230712	121000	76515980	15760	15770	15770	15760	6
489	20230712	120900	76421370	15760	15760	15760	15760	2
490	20230712	120800	76389850	15770	15760	15770	15760	14
491	20230712	120700	76169080	15760	15760	15760	15760	0
492	20230712	120600	76169080	15760	15760	15760	15760	1
493	20230712	120500	76153320	15760	15760	15760	15760	0
494	20230712	120400	76153320	15760	15770	15770	15760	98
495	20230712	120300	74607870	15770	15770	15770	15770	0
496	20230712	120200	74607870	15770	15770	15770	15770	1
497	20230712	120100	74592100	15770	15770	15770	15770	47
498	20230712	120000	73850910	15760	15760	15760	15760	4
499	20230712	115900	73787870	15760	15760	15760	15760	0
500	20230712	115800	73787870	15760	15760	15760	15760	2
501	20230712	115700	73756350	15760	15760	15760	15760	0
502	20230712	115600	73756350	15760	15760	15760	15760	1
503	20230712	115500	73740590	15760	15760	15760	15760	0
504	20230712	115400	73740590	15760	15760	15760	15760	2
505	20230712	115300	73709070	15760	15760	15760	15760	506
506	20230712	115200	65734510	15760	15760	15760	15760	0
507	20230712	115100	65734510	15760	15760	15760	15760	10
508	20230712	115000	65576910	15750	15750	15750	15750	21
509	20230712	114900	65246160	15750	15740	15750	15740	28
510	20230712	114800	64805170	15740	15740	15740	15740	0
511	20230712	114700	64805170	15740	15740	15740	15740	2
512	20230712	114600	64773690	15750	15750	15750	15750	0
513	20230712	114500	64773690	15750	15750	15750	15750	1
514	20230712	114400	64757940	15760	15760	15760	15760	41
515	20230712	114300	64111780	15750	15750	15750	15750	46
516	20230712	114200	63387280	15750	15750	15750	15750	20
517	20230712	114100	63072280	15750	15750	15750	15750	39
518	20230712	114000	62458030	15750	15720	15750	15720	52
519	20230712	113900	61639310	15730	15730	15730	15730	6
520	20230712	113800	61544930	15720	15720	15720	15720	0
521	20230712	113700	61544930	15720	15730	15730	15720	17
522	20230712	113600	61277530	15720	15720	15720	15720	0
523	20230712	113500	61277530	15720	15720	15720	15720	1
524	20230712	113400	61261810	15720	15720	15720	15720	0
525	20230712	113300	61261810	15720	15720	15720	15720	0
526	20230712	113200	61261810	15720	15730	15730	15720	19
527	20230712	113100	60963030	15720	15720	15720	15720	4
528	20230712	113000	60900150	15730	15730	15730	15730	0
529	20230712	112900	60900150	15730	15730	15730	15730	16
530	20230712	112800	60648470	15720	15720	15720	15720	2
531	20230712	112700	60617030	15720	15710	15720	15710	41
532	20230712	112600	59972730	15710	15710	15710	15710	0
533	20230712	112500	59972730	15710	15710	15710	15710	17
534	20230712	112400	59705660	15700	15700	15700	15700	1
535	20230712	112300	59689960	15700	15700	15700	15700	0
536	20230712	112200	59689960	15700	15700	15700	15700	2
537	20230712	112100	59658560	15700	15700	15700	15700	15
538	20230712	112000	59423060	15690	15690	15690	15690	1
539	20230712	111900	59407370	15690	15690	15690	15690	0
540	20230712	111800	59407370	15690	15690	15690	15690	53
541	20230712	111700	58575800	15680	15680	15680	15680	0
542	20230712	111600	58575800	15680	15680	15680	15680	2
543	20230712	111500	58544440	15680	15680	15680	15680	0
544	20230712	111400	58544440	15680	15680	15680	15680	1
545	20230712	111300	58528760	15690	15680	15690	15680	4
546	20230712	111200	58466010	15680	15680	15680	15680	1
547	20230712	111100	58450330	15680	15680	15680	15680	2
548	20230712	111000	58418970	15680	15680	15680	15680	28
549	20230712	110900	57979930	15670	15670	15670	15670	2
550	20230712	110800	57948590	15670	15670	15670	15670	0
551	20230712	110700	57948590	15670	15660	15670	15660	97
552	20230712	110600	56428620	15660	15660	15660	15660	0
553	20230712	110500	56428620	15660	15660	15660	15660	3
554	20230712	110400	56381640	15660	15660	15660	15660	10
555	20230712	110300	56225040	15660	15660	15660	15660	2
556	20230712	110200	56193720	15670	15670	15670	15670	4
557	20230712	110100	56131040	15660	15660	15660	15660	1
558	20230712	110000	56115380	15670	15670	15670	15670	0
559	20230712	105900	56115380	15670	15670	15670	15670	11
560	20230712	105800	55943010	15670	15670	15670	15670	7
561	20230712	105700	55833320	15670	15650	15670	15650	561
562	20230712	105600	47052920	15650	15650	15650	15650	2
563	20230712	105500	47021620	15650	15650	15650	15650	51
564	20230712	105400	46223470	15650	15660	15660	15650	8
565	20230712	105300	46098210	15650	15650	15650	15650	4
566	20230712	105200	46035610	15650	15650	15650	15650	2
567	20230712	105100	46004310	15650	15650	15650	15650	0
568	20230712	105000	46004310	15650	15650	15650	15650	1
569	20230712	104900	45988660	15660	15660	15660	15660	0
570	20230712	104800	45988660	15660	15650	15660	15650	3
571	20230712	104700	45941690	15650	15650	15650	15650	0
572	20230712	104600	45941690	15650	15650	15650	15650	2
573	20230712	104500	45910390	15650	15650	15650	15650	0
574	20230712	104400	45910390	15650	15660	15660	15650	21
575	20230712	104300	45581540	15660	15660	15660	15660	0
576	20230712	104200	45581540	15660	15650	15660	15650	3
577	20230712	104100	45534580	15650	15650	15650	15650	0
578	20230712	104000	45534580	15650	15650	15650	15650	1
579	20230712	103900	45518930	15650	15650	15650	15650	33
580	20230712	103800	45002480	15640	15640	15640	15640	3
581	20230712	103700	44955560	15640	15640	15640	15640	0
582	20230712	103600	44955560	15640	15640	15640	15640	1
583	20230712	103500	44939920	15640	15640	15640	15640	220
584	20230712	103400	41499120	15640	15640	15640	15640	1
585	20230712	103300	41483480	15640	15640	15640	15640	2
586	20230712	103200	41452200	15650	15650	15650	15650	5
587	20230712	103100	41373950	15650	15640	15650	15640	6
588	20230712	103000	41280060	15650	15640	15650	15640	26
589	20230712	102900	40873320	15640	15650	15650	15640	3
590	20230712	102800	40826390	15650	15650	15650	15650	86
591	20230712	102700	39480490	15650	15650	15650	15650	0
592	20230712	102600	39480490	15650	15650	15650	15650	19
593	20230712	102500	39183140	15640	15640	15640	15640	1
594	20230712	102400	39167500	15640	15640	15640	15640	73
595	20230712	102300	38025780	15640	15640	15640	15640	32
596	20230712	102200	37525300	15650	15640	15650	15640	12
597	20230712	102100	37337520	15650	15640	15650	15640	6
598	20230712	102000	37243630	15640	15640	15640	15640	0
599	20230712	101900	37243630	15640	15640	15640	15640	20
600	20230712	101800	36930830	15630	15630	15630	15630	0
601	20230712	101700	36930830	15630	15630	15630	15630	1
602	20230712	101600	36915200	15620	15660	15660	15620	616
603	20230712	101500	27285250	15650	15650	15650	15650	4
604	20230712	101400	27222650	15650	15650	15650	15650	1
605	20230712	101300	27207000	15650	15650	15650	15640	40
606	20230712	101200	26581020	15650	15650	15650	15650	21
607	20230712	101100	26252370	15650	15650	15650	15650	9
608	20230712	101000	26111520	15650	15650	15650	15650	2
609	20230712	100900	26080220	15650	15650	15650	15650	1
610	20230712	100800	26064570	15650	15650	15650	15650	1
611	20230712	100700	26048920	15650	15650	15650	15650	86
612	20230712	100600	24703020	15660	15660	15660	15660	0
613	20230712	100500	24703020	15660	15660	15660	15660	0
614	20230712	100400	24703020	15660	15660	15660	15660	50
615	20230712	100300	23920020	15650	15650	15650	15650	29
616	20230712	100200	23466170	15650	15650	15650	15650	2
617	20230712	100100	23434870	15650	15650	15650	15650	0
618	20230712	100000	23434870	15650	15660	15660	15650	2
619	20230712	095900	23403560	15650	15650	15650	15650	0
620	20230712	095800	23403560	15650	15650	15660	15650	29
621	20230712	095700	22949660	15660	15660	15660	15660	10
622	20230712	095600	22793060	15650	15650	15650	15650	2
623	20230712	095500	22761760	15660	15650	15660	15650	16
624	20230712	095400	22511210	15650	15650	15650	15650	0
625	20230712	095300	22511210	15650	15650	15650	15650	2
626	20230712	095200	22479910	15660	15660	15660	15660	2
627	20230712	095100	22448590	15660	15650	15660	15640	36
628	20230712	095000	21885120	15640	15640	15640	15640	0
629	20230712	094900	21885120	15640	15640	15640	15640	1
630	20230712	094800	21869480	15640	15640	15640	15640	0
631	20230712	094700	21869480	15640	15640	15640	15640	2
632	20230712	094600	21838200	15650	15650	15650	15650	0
633	20230712	094500	21838200	15650	15650	15650	15650	11
634	20230712	094400	21666050	15650	15650	15650	15650	10
635	20230712	094300	21509550	15640	15640	15640	15640	2
636	20230712	094200	21478270	15650	15650	15650	15650	2
637	20230712	094100	21446970	15640	15630	15640	15630	9
638	20230712	094000	21306230	15640	15640	15640	15630	207
639	20230712	093900	18068770	15640	15640	15640	15640	3
640	20230712	093800	18021850	15650	15640	15650	15640	9
641	20230712	093700	17881010	15650	15650	15650	15650	1
642	20230712	093600	17865360	15640	15630	15640	15630	38
643	20230712	093500	17271260	15630	15630	15630	15630	0
644	20230712	093400	17271260	15630	15630	15630	15630	1
645	20230712	093300	17255630	15640	15630	15640	15630	11
646	20230712	093200	17083690	15620	15620	15620	15620	1
647	20230712	093100	17068070	15630	15630	15630	15630	15
648	20230712	093000	16833620	15620	15620	15620	15620	2
649	20230712	092900	16802380	15620	15620	15620	15620	2
650	20230712	092800	16771140	15620	15620	15620	15620	52
651	20230712	092700	15958900	15620	15620	15620	15620	0
652	20230712	092600	15958900	15620	15610	15620	15610	34
653	20230712	092500	15427920	15610	15630	15630	15610	516
654	20230712	092400	7371260	15630	15630	15630	15630	3
655	20230712	092300	7324370	15630	15630	15630	15630	0
656	20230712	092200	7324370	15630	15630	15630	15630	2
657	20230712	092100	7293110	15630	15630	15630	15630	0
658	20230712	092000	7293110	15630	15630	15630	15630	0
659	20230712	091900	7293110	15630	15630	15630	15630	0
660	20230712	091800	7293110	15630	15630	15630	15630	0
661	20230712	091700	7293110	15630	15610	15630	15610	7
662	20230712	091600	7183750	15610	15610	15610	15610	19
663	20230712	091500	6887160	15600	15600	15600	15600	2
664	20230712	091400	6855960	15620	15620	15620	15620	0
665	20230712	091300	6855960	15620	15620	15620	15620	0
666	20230712	091200	6855960	15620	15620	15620	15620	8
667	20230712	091100	6731000	15620	15620	15620	15620	6
668	20230712	091000	6637280	15630	15630	15630	15630	20
669	20230712	090900	6324680	15600	15590	15600	15590	85
670	20230712	090800	4998690	15600	15600	15600	15600	3
671	20230712	090700	4951890	15600	15610	15610	15600	82
672	20230712	090600	3672480	15660	15660	15660	15660	29
673	20230712	090500	3218340	15660	15660	15660	15660	2
674	20230712	090400	3187020	15660	15660	15660	15660	0
675	20230712	090300	3187020	15660	15660	15660	15660	0
676	20230712	090200	3187020	15660	15660	15660	15660	0
677	20230712	090100	3187020	15660	15700	15700	15660	70
678	20230712	090000	2088100	15700	15700	15700	15700	133