KissMeData/267980/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	203600	230918900	41750	41750	41750	41750	302
3	20230712	203500	230918900	41750	41750	41750	41750	0
4	20230712	203400	230918900	41750	41750	41750	41750	0
5	20230712	203300	230918900	41750	41750	41750	41750	0
6	20230712	203200	230918900	41750	41750	41750	41750	0
7	20230712	203100	230918900	41750	41750	41750	41750	0
8	20230712	203000	230918900	41750	41750	41750	41750	0
9	20230712	202900	230918900	41750	41750	41750	41750	0
10	20230712	202800	230918900	41750	41750	41750	41750	0
11	20230712	202700	230918900	41750	41750	41750	41750	0
12	20230712	202600	230918900	41750	41750	41750	41750	0
13	20230712	202500	230918900	41750	41750	41750	41750	0
14	20230712	202400	230918900	41750	41750	41750	41750	0
15	20230712	202300	230918900	41750	41750	41750	41750	0
16	20230712	202200	230918900	41750	41750	41750	41750	0
17	20230712	202100	230918900	41750	41750	41750	41750	0
18	20230712	202000	230918900	41750	41750	41750	41750	0
19	20230712	201900	230918900	41750	41750	41750	41750	0
20	20230712	201800	230918900	41750	41750	41750	41750	0
21	20230712	201700	230918900	41750	41750	41750	41750	0
22	20230712	201600	230918900	41750	41750	41750	41750	0
23	20230712	201500	230918900	41750	41750	41750	41750	0
24	20230712	201400	230918900	41750	41750	41750	41750	0
25	20230712	201300	230918900	41750	41750	41750	41750	0
26	20230712	201200	230918900	41750	41750	41750	41750	0
27	20230712	201100	230918900	41750	41750	41750	41750	0
28	20230712	201000	230918900	41750	41750	41750	41750	0
29	20230712	200900	230918900	41750	41750	41750	41750	0
30	20230712	200800	230918900	41750	41750	41750	41750	0
31	20230712	200700	230918900	41750	41750	41750	41750	0
32	20230712	200600	230918900	41750	41750	41750	41750	302
33	20230712	200500	230918900	41750	41750	41750	41750	0
34	20230712	200400	230918900	41750	41750	41750	41750	0
35	20230712	200300	230918900	41750	41750	41750	41750	0
36	20230712	200200	230918900	41750	41750	41750	41750	0
37	20230712	200100	230918900	41750	41750	41750	41750	0
38	20230712	200000	230918900	41750	41750	41750	41750	0
39	20230712	195900	230918900	41750	41750	41750	41750	0
40	20230712	195800	230918900	41750	41750	41750	41750	0
41	20230712	195700	230918900	41750	41750	41750	41750	0
42	20230712	195600	230918900	41750	41750	41750	41750	0
43	20230712	195500	230918900	41750	41750	41750	41750	0
44	20230712	195400	230918900	41750	41750	41750	41750	0
45	20230712	195300	230918900	41750	41750	41750	41750	0
46	20230712	195200	230918900	41750	41750	41750	41750	0
47	20230712	195100	230918900	41750	41750	41750	41750	0
48	20230712	195000	230918900	41750	41750	41750	41750	0
49	20230712	194900	230918900	41750	41750	41750	41750	0
50	20230712	194800	230918900	41750	41750	41750	41750	0
51	20230712	194700	230918900	41750	41750	41750	41750	0
52	20230712	194600	230918900	41750	41750	41750	41750	0
53	20230712	194500	230918900	41750	41750	41750	41750	0
54	20230712	194400	230918900	41750	41750	41750	41750	0
55	20230712	194300	230918900	41750	41750	41750	41750	0
56	20230712	194200	230918900	41750	41750	41750	41750	0
57	20230712	194100	230918900	41750	41750	41750	41750	0
58	20230712	194000	230918900	41750	41750	41750	41750	0
59	20230712	193900	230918900	41750	41750	41750	41750	0
60	20230712	193800	230918900	41750	41750	41750	41750	0
61	20230712	193700	230918900	41750	41750	41750	41750	0
62	20230712	193600	230918900	41750	41750	41750	41750	302
63	20230712	193500	230918900	41750	41750	41750	41750	0
64	20230712	193400	230918900	41750	41750	41750	41750	0
65	20230712	193300	230918900	41750	41750	41750	41750	0
66	20230712	193200	230918900	41750	41750	41750	41750	0
67	20230712	193100	230918900	41750	41750	41750	41750	0
68	20230712	193000	230918900	41750	41750	41750	41750	0
69	20230712	192900	230918900	41750	41750	41750	41750	0
70	20230712	192800	230918900	41750	41750	41750	41750	0
71	20230712	192700	230918900	41750	41750	41750	41750	0
72	20230712	192600	230918900	41750	41750	41750	41750	0
73	20230712	192500	230918900	41750	41750	41750	41750	0
74	20230712	192400	230918900	41750	41750	41750	41750	0
75	20230712	192300	230918900	41750	41750	41750	41750	0
76	20230712	192200	230918900	41750	41750	41750	41750	0
77	20230712	192100	230918900	41750	41750	41750	41750	0
78	20230712	192000	230918900	41750	41750	41750	41750	0
79	20230712	191900	230918900	41750	41750	41750	41750	0
80	20230712	191800	230918900	41750	41750	41750	41750	0
81	20230712	191700	230918900	41750	41750	41750	41750	0
82	20230712	191600	230918900	41750	41750	41750	41750	0
83	20230712	191500	230918900	41750	41750	41750	41750	0
84	20230712	191400	230918900	41750	41750	41750	41750	0
85	20230712	191300	230918900	41750	41750	41750	41750	0
86	20230712	191200	230918900	41750	41750	41750	41750	0
87	20230712	191100	230918900	41750	41750	41750	41750	0
88	20230712	191000	230918900	41750	41750	41750	41750	0
89	20230712	190900	230918900	41750	41750	41750	41750	0
90	20230712	190800	230918900	41750	41750	41750	41750	0
91	20230712	190700	230918900	41750	41750	41750	41750	0
92	20230712	190600	230918900	41750	41750	41750	41750	302
93	20230712	190500	230918900	41750	41750	41750	41750	0
94	20230712	190400	230918900	41750	41750	41750	41750	0
95	20230712	190300	230918900	41750	41750	41750	41750	0
96	20230712	190200	230918900	41750	41750	41750	41750	0
97	20230712	190100	230918900	41750	41750	41750	41750	0
98	20230712	190000	230918900	41750	41750	41750	41750	0
99	20230712	185900	230918900	41750	41750	41750	41750	0
100	20230712	185800	230918900	41750	41750	41750	41750	0
101	20230712	185700	230918900	41750	41750	41750	41750	0
102	20230712	185600	230918900	41750	41750	41750	41750	0
103	20230712	185500	230918900	41750	41750	41750	41750	0
104	20230712	185400	230918900	41750	41750	41750	41750	0
105	20230712	185300	230918900	41750	41750	41750	41750	0
106	20230712	185200	230918900	41750	41750	41750	41750	0
107	20230712	185100	230918900	41750	41750	41750	41750	0
108	20230712	185000	230918900	41750	41750	41750	41750	0
109	20230712	184900	230918900	41750	41750	41750	41750	0
110	20230712	184800	230918900	41750	41750	41750	41750	0
111	20230712	184700	230918900	41750	41750	41750	41750	0
112	20230712	184600	230918900	41750	41750	41750	41750	0
113	20230712	184500	230918900	41750	41750	41750	41750	0
114	20230712	184400	230918900	41750	41750	41750	41750	0
115	20230712	184300	230918900	41750	41750	41750	41750	0
116	20230712	184200	230918900	41750	41750	41750	41750	0
117	20230712	184100	230918900	41750	41750	41750	41750	0
118	20230712	184000	230918900	41750	41750	41750	41750	0
119	20230712	183900	230918900	41750	41750	41750	41750	0
120	20230712	183800	230918900	41750	41750	41750	41750	0
121	20230712	183700	230918900	41750	41750	41750	41750	0
122	20230712	183600	230918900	41750	41750	41750	41750	302
123	20230712	183500	230918900	41750	41750	41750	41750	0
124	20230712	183400	230918900	41750	41750	41750	41750	0
125	20230712	183300	230918900	41750	41750	41750	41750	0
126	20230712	183200	230918900	41750	41750	41750	41750	0
127	20230712	183100	230918900	41750	41750	41750	41750	0
128	20230712	183000	230918900	41750	41750	41750	41750	0
129	20230712	182900	230918900	41750	41750	41750	41750	0
130	20230712	182800	230918900	41750	41750	41750	41750	0
131	20230712	182700	230918900	41750	41750	41750	41750	0
132	20230712	182600	230918900	41750	41750	41750	41750	0
133	20230712	182500	230918900	41750	41750	41750	41750	0
134	20230712	182400	230918900	41750	41750	41750	41750	0
135	20230712	182300	230918900	41750	41750	41750	41750	0
136	20230712	182200	230918900	41750	41750	41750	41750	0
137	20230712	182100	230918900	41750	41750	41750	41750	0
138	20230712	182000	230918900	41750	41750	41750	41750	0
139	20230712	181900	230918900	41750	41750	41750	41750	0
140	20230712	181800	230918900	41750	41750	41750	41750	0
141	20230712	181700	230918900	41750	41750	41750	41750	0
142	20230712	181600	230918900	41750	41750	41750	41750	0
143	20230712	181500	230918900	41750	41750	41750	41750	0
144	20230712	181400	230918900	41750	41750	41750	41750	0
145	20230712	181300	230918900	41750	41750	41750	41750	0
146	20230712	181200	230918900	41750	41750	41750	41750	0
147	20230712	181100	230918900	41750	41750	41750	41750	0
148	20230712	181000	230918900	41750	41750	41750	41750	0
149	20230712	180900	230918900	41750	41750	41750	41750	0
150	20230712	180800	230918900	41750	41750	41750	41750	0
151	20230712	180700	230918900	41750	41750	41750	41750	0
152	20230712	180600	230918900	41750	41750	41750	41750	302
153	20230712	180500	230918900	41750	41750	41750	41750	0
154	20230712	180400	230918900	41750	41750	41750	41750	0
155	20230712	180300	230918900	41750	41750	41750	41750	0
156	20230712	180200	230918900	41750	41750	41750	41750	0
157	20230712	180100	230918900	41750	41750	41750	41750	0
158	20230712	180000	230918900	41750	41750	41750	41750	0
159	20230712	175900	230918900	41750	41750	41750	41750	0
160	20230712	175800	230918900	41750	41750	41750	41750	0
161	20230712	175700	230918900	41750	41750	41750	41750	0
162	20230712	175600	230918900	41750	41750	41750	41750	0
163	20230712	175500	230918900	41750	41750	41750	41750	0
164	20230712	175400	230918900	41750	41750	41750	41750	0
165	20230712	175300	230918900	41750	41750	41750	41750	0
166	20230712	175200	230918900	41750	41750	41750	41750	0
167	20230712	175100	230918900	41750	41750	41750	41750	0
168	20230712	175000	230918900	41750	41750	41750	41750	0
169	20230712	174900	230918900	41750	41750	41750	41750	0
170	20230712	174800	230918900	41750	41750	41750	41750	0
171	20230712	174700	230918900	41750	41750	41750	41750	0
172	20230712	174600	230918900	41750	41750	41750	41750	0
173	20230712	174500	230918900	41750	41750	41750	41750	0
174	20230712	174400	230918900	41750	41750	41750	41750	0
175	20230712	174300	230918900	41750	41750	41750	41750	0
176	20230712	174200	230918900	41750	41750	41750	41750	0
177	20230712	174100	230918900	41750	41750	41750	41750	0
178	20230712	174000	230918900	41750	41750	41750	41750	0
179	20230712	173900	230918900	41750	41750	41750	41750	0
180	20230712	173800	230918900	41750	41750	41750	41750	0
181	20230712	173700	230918900	41750	41750	41750	41750	0
182	20230712	173600	230918900	41750	41750	41750	41750	302
183	20230712	173500	230918900	41750	41750	41750	41750	0
184	20230712	173400	230918900	41750	41750	41750	41750	0
185	20230712	173300	230918900	41750	41750	41750	41750	0
186	20230712	173200	230918900	41750	41750	41750	41750	0
187	20230712	173100	230918900	41750	41750	41750	41750	0
188	20230712	173000	230918900	41750	41750	41750	41750	0
189	20230712	172900	230918900	41750	41750	41750	41750	0
190	20230712	172800	230918900	41750	41750	41750	41750	0
191	20230712	172700	230918900	41750	41750	41750	41750	0
192	20230712	172600	230918900	41750	41750	41750	41750	0
193	20230712	172500	230918900	41750	41750	41750	41750	0
194	20230712	172400	230918900	41750	41750	41750	41750	0
195	20230712	172300	230918900	41750	41750	41750	41750	0
196	20230712	172200	230918900	41750	41750	41750	41750	0
197	20230712	172100	230918900	41750	41750	41750	41750	0
198	20230712	172000	230918900	41750	41750	41750	41750	0
199	20230712	171900	230918900	41750	41750	41750	41750	0
200	20230712	171800	230918900	41750	41750	41750	41750	0
201	20230712	171700	230918900	41750	41750	41750	41750	0
202	20230712	171600	230918900	41750	41750	41750	41750	0
203	20230712	171500	230918900	41750	41750	41750	41750	0
204	20230712	171400	230918900	41750	41750	41750	41750	0
205	20230712	171300	230918900	41750	41750	41750	41750	0
206	20230712	171200	230918900	41750	41750	41750	41750	0
207	20230712	171100	230918900	41750	41750	41750	41750	0
208	20230712	171000	230918900	41750	41750	41750	41750	0
209	20230712	170900	230918900	41750	41750	41750	41750	0
210	20230712	170800	230918900	41750	41750	41750	41750	0
211	20230712	170700	230918900	41750	41750	41750	41750	0
212	20230712	170600	230918900	41750	41750	41750	41750	302
213	20230712	170500	230918900	41750	41750	41750	41750	0
214	20230712	170400	230918900	41750	41750	41750	41750	0
215	20230712	170300	230918900	41750	41750	41750	41750	0
216	20230712	170200	230918900	41750	41750	41750	41750	0
217	20230712	170100	230918900	41750	41750	41750	41750	0
218	20230712	170000	230918900	41750	41750	41750	41750	0
219	20230712	165900	230918900	41750	41750	41750	41750	0
220	20230712	165800	230918900	41750	41750	41750	41750	0
221	20230712	165700	230918900	41750	41750	41750	41750	0
222	20230712	165600	230918900	41750	41750	41750	41750	0
223	20230712	165500	230918900	41750	41750	41750	41750	0
224	20230712	165400	230918900	41750	41750	41750	41750	0
225	20230712	165300	230918900	41750	41750	41750	41750	0
226	20230712	165200	230918900	41750	41750	41750	41750	0
227	20230712	165100	230918900	41750	41750	41750	41750	0
228	20230712	165000	230918900	41750	41750	41750	41750	0
229	20230712	164900	230918900	41750	41750	41750	41750	0
230	20230712	164800	230918900	41750	41750	41750	41750	0
231	20230712	164700	230918900	41750	41750	41750	41750	0
232	20230712	164600	230918900	41750	41750	41750	41750	0
233	20230712	164500	230918900	41750	41750	41750	41750	0
234	20230712	164400	230918900	41750	41750	41750	41750	0
235	20230712	164300	230918900	41750	41750	41750	41750	0
236	20230712	164200	230918900	41750	41750	41750	41750	0
237	20230712	164100	230918900	41750	41750	41750	41750	0
238	20230712	164000	230918900	41750	41750	41750	41750	0
239	20230712	163900	230918900	41750	41750	41750	41750	0
240	20230712	163800	230918900	41750	41750	41750	41750	0
241	20230712	163700	230918900	41750	41750	41750	41750	0
242	20230712	163600	230918900	41750	41750	41750	41750	302
243	20230712	163500	230918900	41750	41750	41750	41750	0
244	20230712	163400	230918900	41750	41750	41750	41750	0
245	20230712	163300	230918900	41750	41750	41750	41750	0
246	20230712	163200	230918900	41750	41750	41750	41750	0
247	20230712	163100	230918900	41750	41750	41750	41750	0
248	20230712	163000	230918900	41750	41750	41750	41750	0
249	20230712	162900	230918900	41750	41750	41750	41750	0
250	20230712	162800	230918900	41750	41750	41750	41750	0
251	20230712	162700	230918900	41750	41750	41750	41750	0
252	20230712	162600	230918900	41750	41750	41750	41750	0
253	20230712	162500	230918900	41750	41750	41750	41750	0
254	20230712	162400	230918900	41750	41750	41750	41750	0
255	20230712	162300	230918900	41750	41750	41750	41750	0
256	20230712	162200	230918900	41750	41750	41750	41750	0
257	20230712	162100	230918900	41750	41750	41750	41750	0
258	20230712	162000	230918900	41750	41750	41750	41750	0
259	20230712	161900	230918900	41750	41750	41750	41750	0
260	20230712	161800	230918900	41750	41750	41750	41750	0
261	20230712	161700	230918900	41750	41750	41750	41750	0
262	20230712	161600	230918900	41750	41750	41750	41750	0
263	20230712	161500	230918900	41750	41750	41750	41750	0
264	20230712	161400	230918900	41750	41750	41750	41750	0
265	20230712	161300	230918900	41750	41750	41750	41750	0
266	20230712	161200	230918900	41750	41750	41750	41750	0
267	20230712	161100	230918900	41750	41750	41750	41750	0
268	20230712	161000	230918900	41750	41750	41750	41750	0
269	20230712	160900	230918900	41750	41750	41750	41750	0
270	20230712	160800	230918900	41750	41750	41750	41750	0
271	20230712	160700	230918900	41750	41750	41750	41750	0
272	20230712	160600	230918900	41750	41750	41750	41750	302
273	20230712	160500	230918900	41750	41750	41750	41750	0
274	20230712	160400	230918900	41750	41750	41750	41750	0
275	20230712	160300	230918900	41750	41750	41750	41750	0
276	20230712	160200	230918900	41750	41750	41750	41750	0
277	20230712	160100	230918900	41750	41750	41750	41750	0
278	20230712	160000	230918900	41750	41750	41750	41750	0
279	20230712	155900	230918900	41750	41750	41750	41750	0
280	20230712	155800	230918900	41750	41750	41750	41750	0
281	20230712	155700	230918900	41750	41750	41750	41750	0
282	20230712	155600	230918900	41750	41750	41750	41750	0
283	20230712	155500	230918900	41750	41750	41750	41750	0
284	20230712	155400	230918900	41750	41750	41750	41750	0
285	20230712	155300	230918900	41750	41750	41750	41750	0
286	20230712	155200	230918900	41750	41750	41750	41750	0
287	20230712	155100	230918900	41750	41750	41750	41750	0
288	20230712	155000	230918900	41750	41750	41750	41750	0
289	20230712	154900	230918900	41750	41750	41750	41750	0
290	20230712	154800	230918900	41750	41750	41750	41750	0
291	20230712	154700	230918900	41750	41750	41750	41750	0
292	20230712	154600	230918900	41750	41750	41750	41750	0
293	20230712	154500	230918900	41750	41750	41750	41750	0
294	20230712	154400	230918900	41750	41750	41750	41750	0
295	20230712	154300	230918900	41750	41750	41750	41750	0
296	20230712	154200	230918900	41750	41750	41750	41750	0
297	20230712	154100	230918900	41750	41750	41750	41750	0
298	20230712	154000	230918900	41750	41750	41750	41750	0
299	20230712	153900	230918900	41750	41750	41750	41750	0
300	20230712	153800	230918900	41750	41750	41750	41750	0
301	20230712	153700	230918900	41750	41750	41750	41750	0
302	20230712	153600	230918900	41750	41750	41750	41750	302
303	20230712	153500	230918900	41750	41750	41750	41750	0
304	20230712	153400	230918900	41750	41750	41750	41750	0
305	20230712	153300	230918900	41750	41750	41750	41750	0
306	20230712	153200	230918900	41750	41750	41750	41750	0
307	20230712	153100	230918900	41750	41750	41750	41750	0
308	20230712	153000	230918900	41750	41750	41750	41750	302
309	20230712	152900	218310400	41750	41750	41750	41750	0
310	20230712	152800	218310400	41750	41750	41750	41750	0
311	20230712	152700	218310400	41750	41750	41750	41750	0
312	20230712	152600	218310400	41750	41750	41750	41750	0
313	20230712	152500	218310400	41750	41750	41750	41750	0
314	20230712	152400	218310400	41750	41750	41750	41750	0
315	20230712	152300	218310400	41750	41750	41750	41750	0
316	20230712	152200	218310400	41750	41750	41750	41750	0
317	20230712	152100	218310400	41750	41750	41750	41750	0
318	20230712	152000	218310400	41750	41750	41750	41750	0
319	20230712	151900	218310400	41750	41650	41750	41650	11
320	20230712	151800	217851650	41750	41750	41750	41750	4
321	20230712	151700	217684650	41750	41750	41750	41750	26
322	20230712	151600	216599150	41750	41750	41750	41750	29
323	20230712	151500	215388400	41750	41750	41750	41600	29
324	20230712	151400	214177800	41750	41650	41750	41650	59
325	20230712	151300	211717700	41700	41700	41700	41700	25
326	20230712	151200	210675200	41550	41550	41550	41550	0
327	20230712	151100	210675200	41550	41550	41550	41550	0
328	20230712	151000	210675200	41550	41550	41550	41550	1
329	20230712	150900	210633650	41650	41650	41650	41600	161
330	20230712	150800	203932500	41650	41650	41650	41650	20
331	20230712	150700	203099500	41650	41650	41650	41650	6
332	20230712	150600	202849600	41700	41700	41700	41700	5
333	20230712	150500	202641100	41700	41700	41700	41700	0
334	20230712	150400	202641100	41700	41700	41700	41700	1
335	20230712	150300	202599400	41700	41650	41700	41650	6
336	20230712	150200	202349450	41650	41650	41650	41650	0
337	20230712	150100	202349450	41650	41650	41650	41650	0
338	20230712	150000	202349450	41650	41650	41650	41650	7
339	20230712	145900	202057900	41700	41700	41700	41700	122
340	20230712	145800	196970500	41700	41700	41700	41700	0
341	20230712	145700	196970500	41700	41700	41700	41700	5
342	20230712	145600	196762000	41750	41750	41750	41750	0
343	20230712	145500	196762000	41750	41700	41750	41700	10
344	20230712	145400	196344550	41700	41700	41700	41700	1
345	20230712	145300	196302850	41700	41700	41700	41700	0
346	20230712	145200	196302850	41700	41700	41700	41700	0
347	20230712	145100	196302850	41700	41700	41700	41700	5
348	20230712	145000	196094350	41750	41750	41750	41750	2
349	20230712	144900	196010850	41700	41700	41700	41700	5
350	20230712	144800	195802350	41750	41700	41750	41700	9
351	20230712	144700	195426950	41700	41700	41700	41700	0
352	20230712	144600	195426950	41700	41700	41700	41700	63
353	20230712	144500	192799850	41700	41700	41700	41700	0
354	20230712	144400	192799850	41700	41700	41700	41700	10
355	20230712	144300	192382850	41700	41700	41700	41700	170
356	20230712	144200	185293850	41650	41650	41650	41650	0
357	20230712	144100	185293850	41650	41700	41700	41650	126
358	20230712	144000	180039950	41700	41700	41700	41700	0
359	20230712	143900	180039950	41700	41700	41700	41700	0
360	20230712	143800	180039950	41700	41700	41700	41700	5
361	20230712	143700	179831450	41700	41700	41700	41700	0
362	20230712	143600	179831450	41700	41600	41700	41600	144
363	20230712	143500	173832900	41600	41600	41600	41600	58
364	20230712	143400	171420100	41550	41550	41550	41550	0
365	20230712	143300	171420100	41550	41550	41550	41550	0
366	20230712	143200	171420100	41550	41550	41550	41550	0
367	20230712	143100	171420100	41550	41500	41550	41500	60
368	20230712	143000	168927350	41500	41500	41500	41500	0
369	20230712	142900	168927350	41500	41500	41500	41500	0
370	20230712	142800	168927350	41500	41500	41500	41500	0
371	20230712	142700	168927350	41500	41500	41500	41500	0
372	20230712	142600	168927350	41500	41500	41500	41500	14
373	20230712	142500	168346350	41500	41500	41500	41500	3
374	20230712	142400	168221850	41500	41500	41500	41500	0
375	20230712	142300	168221850	41500	41500	41500	41500	0
376	20230712	142200	168221850	41500	41500	41500	41500	21
377	20230712	142100	167350350	41500	41500	41500	41500	5
378	20230712	142000	167142850	41500	41450	41500	41450	10
379	20230712	141900	166728100	41500	41500	41500	41500	5
380	20230712	141800	166520600	41450	41500	41500	41450	5
381	20230712	141700	166313250	41450	41450	41450	41450	2
382	20230712	141600	166230350	41450	41450	41450	41450	0
383	20230712	141500	166230350	41450	41450	41450	41450	0
384	20230712	141400	166230350	41450	41450	41450	41450	171
385	20230712	141300	159142400	41400	41400	41400	41400	0
386	20230712	141200	159142400	41400	41400	41400	41400	5
387	20230712	141100	158935400	41400	41400	41400	41400	0
388	20230712	141000	158935400	41400	41450	41450	41400	86
389	20230712	140900	155370950	41500	41450	41500	41450	18
390	20230712	140800	154624800	41450	41500	41500	41450	19
391	20230712	140700	153837200	41500	41450	41500	41450	7
392	20230712	140600	153546950	41450	41450	41450	41450	0
393	20230712	140500	153546950	41450	41550	41600	41450	582
394	20230712	140400	129390350	41600	41600	41600	41600	1
395	20230712	140300	129348750	41600	41600	41600	41600	0
396	20230712	140200	129348750	41600	41600	41600	41600	2
397	20230712	140100	129265550	41650	41650	41650	41650	0
398	20230712	140000	129265550	41650	41650	41650	41650	7
399	20230712	135900	128974000	41650	41650	41650	41650	12
400	20230712	135800	128474200	41650	41650	41650	41650	1
401	20230712	135700	128432550	41650	41650	41650	41650	1
402	20230712	135600	128390900	41550	41650	41650	41550	8
403	20230712	135500	128058100	41550	41550	41550	41550	0
404	20230712	135400	128058100	41550	41550	41550	41550	0
405	20230712	135300	128058100	41550	41600	41600	41550	72
406	20230712	135200	125066000	41600	41650	41650	41600	15
407	20230712	135100	124441850	41650	41650	41650	41650	0
408	20230712	135000	124441850	41650	41600	41650	41600	56
409	20230712	134900	122111750	41550	41550	41550	41550	0
410	20230712	134800	122111750	41550	41600	41600	41550	15
411	20230712	134700	121487900	41600	41600	41600	41600	0
412	20230712	134600	121487900	41600	41600	41600	41600	0
413	20230712	134500	121487900	41600	41600	41600	41600	0
414	20230712	134400	121487900	41600	41600	41600	41600	0
415	20230712	134300	121487900	41600	41600	41600	41600	1
416	20230712	134200	121446300	41600	41600	41600	41600	10
417	20230712	134100	121030300	41600	41600	41600	41600	0
418	20230712	134000	121030300	41600	41600	41600	41600	0
419	20230712	133900	121030300	41600	41600	41600	41600	0
420	20230712	133800	121030300	41600	41600	41600	41600	0
421	20230712	133700	121030300	41600	41600	41600	41600	0
422	20230712	133600	121030300	41600	41600	41600	41600	0
423	20230712	133500	121030300	41600	41600	41600	41600	0
424	20230712	133400	121030300	41600	41600	41600	41600	0
425	20230712	133300	121030300	41600	41600	41600	41600	0
426	20230712	133200	121030300	41600	41600	41600	41600	0
427	20230712	133100	121030300	41600	41600	41600	41600	0
428	20230712	133000	121030300	41600	41600	41600	41600	5
429	20230712	132900	120822300	41550	41550	41550	41550	0
430	20230712	132800	120822300	41550	41550	41550	41550	0
431	20230712	132700	120822300	41550	41550	41550	41550	0
432	20230712	132600	120822300	41550	41550	41550	41550	0
433	20230712	132500	120822300	41550	41550	41550	41550	0
434	20230712	132400	120822300	41550	41550	41550	41550	0
435	20230712	132300	120822300	41550	41550	41550	41550	5
436	20230712	132200	120614550	41550	41550	41550	41550	0
437	20230712	132100	120614550	41550	41550	41550	41550	0
438	20230712	132000	120614550	41550	41550	41550	41550	0
439	20230712	131900	120614550	41550	41550	41550	41550	0
440	20230712	131800	120614550	41550	41550	41550	41500	45
441	20230712	131700	118745050	41500	41550	41550	41500	20
442	20230712	131600	117914350	41550	41550	41550	41550	0
443	20230712	131500	117914350	41550	41550	41550	41550	0
444	20230712	131400	117914350	41550	41550	41550	41550	0
445	20230712	131300	117914350	41550	41600	41600	41550	87
446	20230712	131200	114296400	41650	41650	41650	41650	0
447	20230712	131100	114296400	41650	41650	41650	41650	0
448	20230712	131000	114296400	41650	41650	41650	41650	3
449	20230712	130900	114171450	41600	41600	41600	41600	0
450	20230712	130800	114171450	41600	41600	41600	41600	0
451	20230712	130700	114171450	41600	41600	41600	41600	0
452	20230712	130600	114171450	41600	41600	41600	41600	0
453	20230712	130500	114171450	41600	41600	41600	41600	3
454	20230712	130400	114046650	41600	41600	41600	41600	30
455	20230712	130300	112798650	41600	41600	41600	41600	10
456	20230712	130200	112382650	41600	41600	41600	41600	0
457	20230712	130100	112382650	41600	41600	41600	41600	0
458	20230712	130000	112382650	41600	41600	41600	41600	1
459	20230712	125900	112341050	41550	41550	41550	41550	13
460	20230712	125800	111800900	41550	41550	41550	41550	0
461	20230712	125700	111800900	41550	41550	41550	41550	1
462	20230712	125600	111759350	41600	41600	41600	41600	0
463	20230712	125500	111759350	41600	41600	41600	41600	0
464	20230712	125400	111759350	41600	41600	41600	41600	0
465	20230712	125300	111759350	41600	41600	41600	41600	0
466	20230712	125200	111759350	41600	41600	41600	41600	0
467	20230712	125100	111759350	41600	41600	41600	41600	1
468	20230712	125000	111717750	41550	41550	41550	41550	0
469	20230712	124900	111717750	41550	41550	41550	41550	0
470	20230712	124800	111717750	41550	41600	41600	41550	27
471	20230712	124700	110595400	41550	41650	41650	41550	49
472	20230712	124600	108557200	41650	41650	41650	41650	0
473	20230712	124500	108557200	41650	41650	41650	41650	0
474	20230712	124400	108557200	41650	41650	41650	41650	1
475	20230712	124300	108515550	41650	41650	41650	41650	3
476	20230712	124200	108390600	41650	41650	41650	41650	5
477	20230712	124100	108182350	41650	41650	41650	41650	0
478	20230712	124000	108182350	41650	41650	41650	41650	0
479	20230712	123900	108182350	41650	41650	41650	41650	0
480	20230712	123800	108182350	41650	41650	41650	41650	2
481	20230712	123700	108099050	41650	41650	41650	41650	12
482	20230712	123600	107599250	41650	41650	41650	41650	0
483	20230712	123500	107599250	41650	41650	41650	41650	0
484	20230712	123400	107599250	41650	41650	41650	41650	0
485	20230712	123300	107599250	41650	41650	41650	41650	0
486	20230712	123200	107599250	41650	41650	41650	41650	0
487	20230712	123100	107599250	41650	41650	41650	41650	0
488	20230712	123000	107599250	41650	41650	41650	41650	10
489	20230712	122900	107182750	41600	41700	41700	41600	13
490	20230712	122800	106640950	41700	41700	41700	41700	0
491	20230712	122700	106640950	41700	41700	41700	41700	15
492	20230712	122600	106015450	41700	41700	41700	41700	2
493	20230712	122500	105932050	41700	41700	41700	41700	14
494	20230712	122400	105348250	41700	41700	41700	41700	6
495	20230712	122300	105098050	41700	41700	41700	41700	3
496	20230712	122200	104972950	41700	41700	41700	41700	0
497	20230712	122100	104972950	41700	41700	41700	41700	1
498	20230712	122000	104931250	41650	41650	41650	41650	0
499	20230712	121900	104931250	41650	41650	41650	41650	3
500	20230712	121800	104806300	41600	41600	41600	41600	0
501	20230712	121700	104806300	41600	41600	41600	41600	0
502	20230712	121600	104806300	41600	41650	41650	41600	13
503	20230712	121500	104265000	41700	41700	41700	41700	0
504	20230712	121400	104265000	41700	41700	41700	41700	0
505	20230712	121300	104265000	41700	41700	41700	41700	0
506	20230712	121200	104265000	41700	41700	41700	41700	1
507	20230712	121100	104223300	41600	41600	41600	41600	0
508	20230712	121000	104223300	41600	41600	41600	41600	0
509	20230712	120900	104223300	41600	41700	41700	41600	25
510	20230712	120800	103182050	41700	41700	41700	41700	0
511	20230712	120700	103182050	41700	41700	41700	41700	10
512	20230712	120600	102765050	41700	41700	41700	41700	5
513	20230712	120500	102556550	41700	41700	41700	41700	2
514	20230712	120400	102473150	41700	41700	41700	41700	0
515	20230712	120300	102473150	41700	41700	41700	41700	0
516	20230712	120200	102473150	41700	41700	41700	41700	0
517	20230712	120100	102473150	41700	41700	41700	41700	0
518	20230712	120000	102473150	41700	41700	41700	41700	0
519	20230712	115900	102473150	41700	41700	41700	41700	2
520	20230712	115800	102389750	41700	41700	41700	41700	0
521	20230712	115700	102389750	41700	41700	41700	41700	2
522	20230712	115600	102306350	41650	41650	41650	41650	0
523	20230712	115500	102306350	41650	41650	41650	41650	1
524	20230712	115400	102264700	41700	41700	41700	41700	2
525	20230712	115300	102181300	41650	41650	41650	41650	0
526	20230712	115200	102181300	41650	41650	41650	41650	1
527	20230712	115100	102139650	41650	41650	41650	41650	18
528	20230712	115000	101389950	41650	41650	41650	41650	0
529	20230712	114900	101389950	41650	41650	41650	41650	0
530	20230712	114800	101389950	41650	41650	41650	41650	2
531	20230712	114700	101306650	41600	41600	41600	41600	0
532	20230712	114600	101306650	41600	41600	41600	41600	0
533	20230712	114500	101306650	41600	41650	41650	41600	3
534	20230712	114400	101181800	41650	41650	41650	41650	0
535	20230712	114300	101181800	41650	41650	41650	41650	3
536	20230712	114200	101056850	41650	41650	41650	41650	2
537	20230712	114100	100973550	41600	41700	41700	41600	29
538	20230712	114000	99766050	41700	41700	41700	41700	0
539	20230712	113900	99766050	41700	41700	41700	41700	2
540	20230712	113800	99682650	41650	41700	41700	41650	10
541	20230712	113700	99265850	41700	41700	41700	41700	0
542	20230712	113600	99265850	41700	41700	41700	41700	12
543	20230712	113500	98765450	41700	41700	41700	41700	0
544	20230712	113400	98765450	41700	41700	41700	41700	12
545	20230712	113300	98265050	41700	41700	41700	41700	2
546	20230712	113200	98181650	41650	41650	41650	41650	0
547	20230712	113100	98181650	41650	41650	41650	41650	46
548	20230712	113000	96265750	41650	41650	41650	41650	1
549	20230712	112900	96224100	41650	41650	41650	41650	3
550	20230712	112800	96099150	41650	41650	41650	41650	0
551	20230712	112700	96099150	41650	41650	41650	41650	2
552	20230712	112600	96015850	41500	41500	41500	41500	6
553	20230712	112500	95766850	41700	41700	41700	41700	1
554	20230712	112400	95725150	41700	41700	41700	41700	2
555	20230712	112300	95641750	41450	41500	41500	41450	4
556	20230712	112200	95475800	41650	41550	41650	41550	56
557	20230712	112100	93144800	41550	41550	41550	41550	2
558	20230712	112000	93061700	41500	41500	41500	41500	0
559	20230712	111900	93061700	41500	41500	41500	41500	0
560	20230712	111800	93061700	41500	41500	41500	41500	10
561	20230712	111700	92646700	41500	41500	41500	41500	4
562	20230712	111600	92480700	41700	41700	41700	41700	3
563	20230712	111500	92355600	41700	41700	41700	41700	8
564	20230712	111400	92022000	41700	41700	41700	41700	0
565	20230712	111300	92022000	41700	41700	41700	41700	0
566	20230712	111200	92022000	41700	41700	41700	41700	1
567	20230712	111100	91980300	41450	41500	41500	41450	4
568	20230712	111000	91814450	41750	41500	41750	41500	109
569	20230712	110900	87275950	41500	41500	41500	41500	3
570	20230712	110800	87151450	41500	41500	41500	41500	10
571	20230712	110700	86736450	41500	41500	41500	41500	2
572	20230712	110600	86653450	41500	41500	41500	41500	0
573	20230712	110500	86653450	41500	41500	41500	41500	7
574	20230712	110400	86362950	41500	41500	41500	41500	3
575	20230712	110300	86238450	41450	41450	41450	41400	21
576	20230712	110200	85368200	41450	41450	41450	41450	0
577	20230712	110100	85368200	41450	41450	41450	41450	25
578	20230712	110000	84331950	41400	41450	41450	41400	5
579	20230712	105900	84124900	41450	41450	41450	41450	1
580	20230712	105800	84083450	41450	41450	41450	41450	1
581	20230712	105700	84042000	41450	41450	41450	41450	1
582	20230712	105600	84000550	41450	41450	41450	41450	0
583	20230712	105500	84000550	41450	41450	41450	41450	4
584	20230712	105400	83834750	41400	41400	41400	41400	29
585	20230712	105300	82634150	41400	41400	41400	41400	0
586	20230712	105200	82634150	41400	41400	41400	41400	2
587	20230712	105100	82551350	41400	41400	41400	41400	10
588	20230712	105000	82137350	41400	41450	41450	41400	12
589	20230712	104900	81640500	41450	41450	41450	41450	2
590	20230712	104800	81557600	41400	41400	41400	41400	35
591	20230712	104700	80108600	41400	41400	41400	41400	7
592	20230712	104600	79818800	41400	41400	41400	41400	12
593	20230712	104500	79322000	41400	41400	41400	41400	12
594	20230712	104400	78825200	41400	41400	41400	41400	3
595	20230712	104300	78701000	41400	41450	41450	41400	4
596	20230712	104200	78535300	41400	41400	41400	41400	6
597	20230712	104100	78286900	41400	41400	41400	41400	1
598	20230712	104000	78245500	41450	41450	41450	41450	1
599	20230712	103900	78204050	41400	41450	41450	41400	79
600	20230712	103800	74933200	41450	41450	41450	41450	0
601	20230712	103700	74933200	41450	41450	41450	41450	2
602	20230712	103600	74850300	41450	41450	41450	41450	0
603	20230712	103500	74850300	41450	41450	41450	41450	0
604	20230712	103400	74850300	41450	41450	41450	41450	2
605	20230712	103300	74767400	41450	41450	41450	41450	7
606	20230712	103200	74477250	41450	41450	41450	41450	1
607	20230712	103100	74435800	41450	41400	41450	41400	64
608	20230712	103000	71785900	41400	41500	41500	41400	2
609	20230712	102900	71703000	41500	41500	41500	41500	2
610	20230712	102800	71620000	41500	41500	41500	41500	2
611	20230712	102700	71537000	41400	41400	41400	41400	1
612	20230712	102600	71495600	41400	41400	41400	41400	20
613	20230712	102500	70667600	41400	41400	41400	41400	1
614	20230712	102400	70626200	41400	41400	41400	41400	0
615	20230712	102300	70626200	41400	41400	41400	41400	4
616	20230712	102200	70460600	41400	41400	41400	41400	1
617	20230712	102100	70419200	41400	41450	41450	41400	13
618	20230712	102000	69880450	41500	41500	41500	41500	2
619	20230712	101900	69797450	41500	41500	41500	41500	0
620	20230712	101800	69797450	41500	41500	41500	41500	1
621	20230712	101700	69755950	41500	41500	41500	41500	2
622	20230712	101600	69672950	41450	41450	41450	41450	0
623	20230712	101500	69672950	41450	41450	41450	41450	6
624	20230712	101400	69424250	41450	41450	41450	41450	2
625	20230712	101300	69341350	41400	41400	41400	41400	19
626	20230712	101200	68554750	41400	41400	41400	41400	0
627	20230712	101100	68554750	41400	41400	41400	41400	2
628	20230712	101000	68471950	41400	41400	41400	41400	11
629	20230712	100900	68016550	41400	41400	41400	41400	4
630	20230712	100800	67850950	41450	41450	41450	41450	3
631	20230712	100700	67726600	41350	41350	41350	41350	0
632	20230712	100600	67726600	41350	41400	41400	41350	28
633	20230712	100500	66568250	41400	41400	41400	41400	9
634	20230712	100400	66195650	41350	41400	41400	41350	60
635	20230712	100300	63714600	41350	41350	41350	41350	0
636	20230712	100200	63714600	41350	41500	41500	41350	8
637	20230712	100100	63383500	41350	41350	41350	41350	6
638	20230712	100000	63135400	41500	41500	41500	41400	55
639	20230712	095900	60853550	41350	41500	41500	41350	40
640	20230712	095800	59195500	41500	41500	41500	41500	3
641	20230712	095700	59071000	41500	41500	41500	41500	0
642	20230712	095600	59071000	41500	41300	41500	41300	19
643	20230712	095500	58285900	41250	41250	41250	41250	0
644	20230712	095400	58285900	41250	41300	41300	41250	28
645	20230712	095300	57129800	41500	41350	41500	41350	7
646	20230712	095200	56840200	41500	41500	41500	41500	0
647	20230712	095100	56840200	41500	41500	41500	41500	0
648	20230712	095000	56840200	41500	41500	41500	41500	2
649	20230712	094900	56757200	41300	41450	41450	41300	73
650	20230712	094800	53737800	41450	41450	41500	41450	21
651	20230712	094700	52867300	41450	41450	41450	41450	6
652	20230712	094600	52618600	41450	41450	41450	41450	2
653	20230712	094500	52535700	41500	41500	41500	41500	0
654	20230712	094400	52535700	41500	41500	41500	41500	2
655	20230712	094300	52452700	41400	41400	41400	41400	6
656	20230712	094200	52204300	41450	41450	41450	41450	20
657	20230712	094100	51375300	41450	41450	41450	41450	32
658	20230712	094000	50048900	41450	41500	41500	41450	70
659	20230712	093900	47144900	41500	41500	41600	41500	39
660	20230712	093800	45526250	41700	41700	41700	41700	3
661	20230712	093700	45401150	41800	41800	41800	41800	0
662	20230712	093600	45401150	41800	41800	41800	41800	1
663	20230712	093500	45359350	41500	41650	41650	41450	342
664	20230712	093400	31140800	41650	41650	41650	41650	0
665	20230712	093300	31140800	41650	41700	41700	41650	5
666	20230712	093200	30932400	41700	41750	41750	41700	18
667	20230712	093100	30181750	41750	41800	41800	41650	22
668	20230712	093000	29264900	41650	41800	41800	41650	26
669	20230712	092900	28181700	41650	41700	41700	41650	25
670	20230712	092800	27139300	41800	41800	41800	41800	0
671	20230712	092700	27139300	41800	41800	41800	41800	2
672	20230712	092600	27055700	41600	41700	41700	41600	33
673	20230712	092500	25681800	41800	41800	41800	41800	0
674	20230712	092400	25681800	41800	41800	41800	41800	2
675	20230712	092300	25598200	41800	41800	41800	41800	2
676	20230712	092200	25514600	41800	41800	41800	41800	2
677	20230712	092100	25431000	41800	41800	41800	41800	1
678	20230712	092000	25389200	41800	41800	41800	41800	1
679	20230712	091900	25347400	41800	41800	41800	41800	2
680	20230712	091800	25263800	41800	41800	41800	41800	0
681	20230712	091700	25263800	41800	41800	41800	41800	0
682	20230712	091600	25263800	41800	41600	41800	41600	11
683	20230712	091500	24805600	41600	41600	41600	41600	13
684	20230712	091400	24264800	41700	41550	41700	41550	42
685	20230712	091300	22515650	41550	41600	41600	41550	22
686	20230712	091200	21601400	41600	41600	41600	41600	0
687	20230712	091100	21601400	41600	41650	41700	41600	19
688	20230712	091000	20810750	41650	41650	41650	41650	10
689	20230712	090900	20394250	41600	41600	41600	41600	55
690	20230712	090800	18106250	41600	41600	41600	41600	7
691	20230712	090700	17815050	41600	41750	41750	41600	190
692	20230712	090600	9894500	41800	41800	41800	41800	7
693	20230712	090500	9601900	41800	41800	41800	41800	11
694	20230712	090400	9142100	41800	41800	41800	41800	0
695	20230712	090300	9142100	41800	41800	41800	41800	2
696	20230712	090200	9058500	41750	41850	41850	41750	13
697	20230712	090100	8514750	41800	41950	41950	41750	66
698	20230712	090000	5755950	41950	42050	42050	41950	137