KissMeData/303530/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	204600	151555250	12430	12430	12430	12430	117
3	20230714	204500	151555250	12430	12430	12430	12430	0
4	20230714	204400	151555250	12430	12430	12430	12430	0
5	20230714	204300	151555250	12430	12430	12430	12430	0
6	20230714	204200	151555250	12430	12430	12430	12430	0
7	20230714	204100	151555250	12430	12430	12430	12430	0
8	20230714	204000	151555250	12430	12430	12430	12430	0
9	20230714	203900	151555250	12430	12430	12430	12430	0
10	20230714	203800	151555250	12430	12430	12430	12430	0
11	20230714	203700	151555250	12430	12430	12430	12430	0
12	20230714	203600	151555250	12430	12430	12430	12430	0
13	20230714	203500	151555250	12430	12430	12430	12430	0
14	20230714	203400	151555250	12430	12430	12430	12430	0
15	20230714	203300	151555250	12430	12430	12430	12430	0
16	20230714	203200	151555250	12430	12430	12430	12430	0
17	20230714	203100	151555250	12430	12430	12430	12430	0
18	20230714	203000	151555250	12430	12430	12430	12430	0
19	20230714	202900	151555250	12430	12430	12430	12430	0
20	20230714	202800	151555250	12430	12430	12430	12430	0
21	20230714	202700	151555250	12430	12430	12430	12430	0
22	20230714	202600	151555250	12430	12430	12430	12430	0
23	20230714	202500	151555250	12430	12430	12430	12430	0
24	20230714	202400	151555250	12430	12430	12430	12430	0
25	20230714	202300	151555250	12430	12430	12430	12430	0
26	20230714	202200	151555250	12430	12430	12430	12430	0
27	20230714	202100	151555250	12430	12430	12430	12430	0
28	20230714	202000	151555250	12430	12430	12430	12430	0
29	20230714	201900	151555250	12430	12430	12430	12430	0
30	20230714	201800	151555250	12430	12430	12430	12430	0
31	20230714	201700	151555250	12430	12430	12430	12430	0
32	20230714	201600	151555250	12430	12430	12430	12430	117
33	20230714	201500	151555250	12430	12430	12430	12430	0
34	20230714	201400	151555250	12430	12430	12430	12430	0
35	20230714	201300	151555250	12430	12430	12430	12430	0
36	20230714	201200	151555250	12430	12430	12430	12430	0
37	20230714	201100	151555250	12430	12430	12430	12430	0
38	20230714	201000	151555250	12430	12430	12430	12430	0
39	20230714	200900	151555250	12430	12430	12430	12430	0
40	20230714	200800	151555250	12430	12430	12430	12430	0
41	20230714	200700	151555250	12430	12430	12430	12430	0
42	20230714	200600	151555250	12430	12430	12430	12430	0
43	20230714	200500	151555250	12430	12430	12430	12430	0
44	20230714	200400	151555250	12430	12430	12430	12430	0
45	20230714	200300	151555250	12430	12430	12430	12430	0
46	20230714	200200	151555250	12430	12430	12430	12430	0
47	20230714	200100	151555250	12430	12430	12430	12430	0
48	20230714	200000	151555250	12430	12430	12430	12430	0
49	20230714	195900	151555250	12430	12430	12430	12430	0
50	20230714	195800	151555250	12430	12430	12430	12430	0
51	20230714	195700	151555250	12430	12430	12430	12430	0
52	20230714	195600	151555250	12430	12430	12430	12430	0
53	20230714	195500	151555250	12430	12430	12430	12430	0
54	20230714	195400	151555250	12430	12430	12430	12430	0
55	20230714	195300	151555250	12430	12430	12430	12430	0
56	20230714	195200	151555250	12430	12430	12430	12430	0
57	20230714	195100	151555250	12430	12430	12430	12430	0
58	20230714	195000	151555250	12430	12430	12430	12430	0
59	20230714	194900	151555250	12430	12430	12430	12430	0
60	20230714	194800	151555250	12430	12430	12430	12430	0
61	20230714	194700	151555250	12430	12430	12430	12430	0
62	20230714	194600	151555250	12430	12430	12430	12430	117
63	20230714	194500	151555250	12430	12430	12430	12430	0
64	20230714	194400	151555250	12430	12430	12430	12430	0
65	20230714	194300	151555250	12430	12430	12430	12430	0
66	20230714	194200	151555250	12430	12430	12430	12430	0
67	20230714	194100	151555250	12430	12430	12430	12430	0
68	20230714	194000	151555250	12430	12430	12430	12430	0
69	20230714	193900	151555250	12430	12430	12430	12430	0
70	20230714	193800	151555250	12430	12430	12430	12430	0
71	20230714	193700	151555250	12430	12430	12430	12430	0
72	20230714	193600	151555250	12430	12430	12430	12430	0
73	20230714	193500	151555250	12430	12430	12430	12430	0
74	20230714	193400	151555250	12430	12430	12430	12430	0
75	20230714	193300	151555250	12430	12430	12430	12430	0
76	20230714	193200	151555250	12430	12430	12430	12430	0
77	20230714	193100	151555250	12430	12430	12430	12430	0
78	20230714	193000	151555250	12430	12430	12430	12430	0
79	20230714	192900	151555250	12430	12430	12430	12430	0
80	20230714	192800	151555250	12430	12430	12430	12430	0
81	20230714	192700	151555250	12430	12430	12430	12430	0
82	20230714	192600	151555250	12430	12430	12430	12430	0
83	20230714	192500	151555250	12430	12430	12430	12430	0
84	20230714	192400	151555250	12430	12430	12430	12430	0
85	20230714	192300	151555250	12430	12430	12430	12430	0
86	20230714	192200	151555250	12430	12430	12430	12430	0
87	20230714	192100	151555250	12430	12430	12430	12430	0
88	20230714	192000	151555250	12430	12430	12430	12430	0
89	20230714	191900	151555250	12430	12430	12430	12430	0
90	20230714	191800	151555250	12430	12430	12430	12430	0
91	20230714	191700	151555250	12430	12430	12430	12430	0
92	20230714	191600	151555250	12430	12430	12430	12430	117
93	20230714	191500	151555250	12430	12430	12430	12430	0
94	20230714	191400	151555250	12430	12430	12430	12430	0
95	20230714	191300	151555250	12430	12430	12430	12430	0
96	20230714	191200	151555250	12430	12430	12430	12430	0
97	20230714	191100	151555250	12430	12430	12430	12430	0
98	20230714	191000	151555250	12430	12430	12430	12430	0
99	20230714	190900	151555250	12430	12430	12430	12430	0
100	20230714	190800	151555250	12430	12430	12430	12430	0
101	20230714	190700	151555250	12430	12430	12430	12430	0
102	20230714	190600	151555250	12430	12430	12430	12430	0
103	20230714	190500	151555250	12430	12430	12430	12430	0
104	20230714	190400	151555250	12430	12430	12430	12430	0
105	20230714	190300	151555250	12430	12430	12430	12430	0
106	20230714	190200	151555250	12430	12430	12430	12430	0
107	20230714	190100	151555250	12430	12430	12430	12430	0
108	20230714	190000	151555250	12430	12430	12430	12430	0
109	20230714	185900	151555250	12430	12430	12430	12430	0
110	20230714	185800	151555250	12430	12430	12430	12430	0
111	20230714	185700	151555250	12430	12430	12430	12430	0
112	20230714	185600	151555250	12430	12430	12430	12430	0
113	20230714	185500	151555250	12430	12430	12430	12430	0
114	20230714	185400	151555250	12430	12430	12430	12430	0
115	20230714	185300	151555250	12430	12430	12430	12430	0
116	20230714	185200	151555250	12430	12430	12430	12430	0
117	20230714	185100	151555250	12430	12430	12430	12430	0
118	20230714	185000	151555250	12430	12430	12430	12430	0
119	20230714	184900	151555250	12430	12430	12430	12430	0
120	20230714	184800	151555250	12430	12430	12430	12430	0
121	20230714	184700	151555250	12430	12430	12430	12430	0
122	20230714	184600	151555250	12430	12430	12430	12430	117
123	20230714	184500	151555250	12430	12430	12430	12430	0
124	20230714	184400	151555250	12430	12430	12430	12430	0
125	20230714	184300	151555250	12430	12430	12430	12430	0
126	20230714	184200	151555250	12430	12430	12430	12430	0
127	20230714	184100	151555250	12430	12430	12430	12430	0
128	20230714	184000	151555250	12430	12430	12430	12430	0
129	20230714	183900	151555250	12430	12430	12430	12430	0
130	20230714	183800	151555250	12430	12430	12430	12430	0
131	20230714	183700	151555250	12430	12430	12430	12430	0
132	20230714	183600	151555250	12430	12430	12430	12430	0
133	20230714	183500	151555250	12430	12430	12430	12430	0
134	20230714	183400	151555250	12430	12430	12430	12430	0
135	20230714	183300	151555250	12430	12430	12430	12430	0
136	20230714	183200	151555250	12430	12430	12430	12430	0
137	20230714	183100	151555250	12430	12430	12430	12430	0
138	20230714	183000	151555250	12430	12430	12430	12430	0
139	20230714	182900	151555250	12430	12430	12430	12430	0
140	20230714	182800	151555250	12430	12430	12430	12430	0
141	20230714	182700	151555250	12430	12430	12430	12430	0
142	20230714	182600	151555250	12430	12430	12430	12430	0
143	20230714	182500	151555250	12430	12430	12430	12430	0
144	20230714	182400	151555250	12430	12430	12430	12430	0
145	20230714	182300	151555250	12430	12430	12430	12430	0
146	20230714	182200	151555250	12430	12430	12430	12430	0
147	20230714	182100	151555250	12430	12430	12430	12430	0
148	20230714	182000	151555250	12430	12430	12430	12430	0
149	20230714	181900	151555250	12430	12430	12430	12430	0
150	20230714	181800	151555250	12430	12430	12430	12430	0
151	20230714	181700	151555250	12430	12430	12430	12430	0
152	20230714	181600	151555250	12430	12430	12430	12430	117
153	20230714	181500	151555250	12430	12430	12430	12430	0
154	20230714	181400	151555250	12430	12430	12430	12430	0
155	20230714	181300	151555250	12430	12430	12430	12430	0
156	20230714	181200	151555250	12430	12430	12430	12430	0
157	20230714	181100	151555250	12430	12430	12430	12430	0
158	20230714	181000	151555250	12430	12430	12430	12430	0
159	20230714	180900	151555250	12430	12430	12430	12430	0
160	20230714	180800	151555250	12430	12430	12430	12430	0
161	20230714	180700	151555250	12430	12430	12430	12430	0
162	20230714	180600	151555250	12430	12430	12430	12430	0
163	20230714	180500	151555250	12430	12430	12430	12430	0
164	20230714	180400	151555250	12430	12430	12430	12430	0
165	20230714	180300	151555250	12430	12430	12430	12430	0
166	20230714	180200	151555250	12430	12430	12430	12430	0
167	20230714	180100	151555250	12430	12430	12430	12430	0
168	20230714	180000	151555250	12430	12430	12430	12430	0
169	20230714	175900	151555250	12430	12430	12430	12430	0
170	20230714	175800	151555250	12430	12430	12430	12430	0
171	20230714	175700	151555250	12430	12430	12430	12430	0
172	20230714	175600	151555250	12430	12430	12430	12430	0
173	20230714	175500	151555250	12430	12430	12430	12430	0
174	20230714	175400	151555250	12430	12430	12430	12430	0
175	20230714	175300	151555250	12430	12430	12430	12430	0
176	20230714	175200	151555250	12430	12430	12430	12430	0
177	20230714	175100	151555250	12430	12430	12430	12430	0
178	20230714	175000	151555250	12430	12430	12430	12430	0
179	20230714	174900	151555250	12430	12430	12430	12430	0
180	20230714	174800	151555250	12430	12430	12430	12430	0
181	20230714	174700	151555250	12430	12430	12430	12430	0
182	20230714	174600	151555250	12430	12430	12430	12430	117
183	20230714	174500	151555250	12430	12430	12430	12430	0
184	20230714	174400	151555250	12430	12430	12430	12430	0
185	20230714	174300	151555250	12430	12430	12430	12430	0
186	20230714	174200	151555250	12430	12430	12430	12430	0
187	20230714	174100	151555250	12430	12430	12430	12430	0
188	20230714	174000	151555250	12430	12430	12430	12430	0
189	20230714	173900	151555250	12430	12430	12430	12430	0
190	20230714	173800	151555250	12430	12430	12430	12430	0
191	20230714	173700	151555250	12430	12430	12430	12430	0
192	20230714	173600	151555250	12430	12430	12430	12430	0
193	20230714	173500	151555250	12430	12430	12430	12430	0
194	20230714	173400	151555250	12430	12430	12430	12430	0
195	20230714	173300	151555250	12430	12430	12430	12430	0
196	20230714	173200	151555250	12430	12430	12430	12430	0
197	20230714	173100	151555250	12430	12430	12430	12430	0
198	20230714	173000	151555250	12430	12430	12430	12430	0
199	20230714	172900	151555250	12430	12430	12430	12430	0
200	20230714	172800	151555250	12430	12430	12430	12430	0
201	20230714	172700	151555250	12430	12430	12430	12430	0
202	20230714	172600	151555250	12430	12430	12430	12430	0
203	20230714	172500	151555250	12430	12430	12430	12430	0
204	20230714	172400	151555250	12430	12430	12430	12430	0
205	20230714	172300	151555250	12430	12430	12430	12430	0
206	20230714	172200	151555250	12430	12430	12430	12430	0
207	20230714	172100	151555250	12430	12430	12430	12430	0
208	20230714	172000	151555250	12430	12430	12430	12430	0
209	20230714	171900	151555250	12430	12430	12430	12430	0
210	20230714	171800	151555250	12430	12430	12430	12430	0
211	20230714	171700	151555250	12430	12430	12430	12430	0
212	20230714	171600	151555250	12430	12430	12430	12430	117
213	20230714	171500	151555250	12430	12430	12430	12430	0
214	20230714	171400	151555250	12430	12430	12430	12430	0
215	20230714	171300	151555250	12430	12430	12430	12430	0
216	20230714	171200	151555250	12430	12430	12430	12430	0
217	20230714	171100	151555250	12430	12430	12430	12430	0
218	20230714	171000	151555250	12430	12430	12430	12430	0
219	20230714	170900	151555250	12430	12430	12430	12430	0
220	20230714	170800	151555250	12430	12430	12430	12430	0
221	20230714	170700	151555250	12430	12430	12430	12430	0
222	20230714	170600	151555250	12430	12430	12430	12430	0
223	20230714	170500	151555250	12430	12430	12430	12430	0
224	20230714	170400	151555250	12430	12430	12430	12430	0
225	20230714	170300	151555250	12430	12430	12430	12430	0
226	20230714	170200	151555250	12430	12430	12430	12430	0
227	20230714	170100	151555250	12430	12430	12430	12430	0
228	20230714	170000	151555250	12430	12430	12430	12430	0
229	20230714	165900	151555250	12430	12430	12430	12430	0
230	20230714	165800	151555250	12430	12430	12430	12430	0
231	20230714	165700	151555250	12430	12430	12430	12430	0
232	20230714	165600	151555250	12430	12430	12430	12430	0
233	20230714	165500	151555250	12430	12430	12430	12430	0
234	20230714	165400	151555250	12430	12430	12430	12430	0
235	20230714	165300	151555250	12430	12430	12430	12430	0
236	20230714	165200	151555250	12430	12430	12430	12430	0
237	20230714	165100	151555250	12430	12430	12430	12430	0
238	20230714	165000	151555250	12430	12430	12430	12430	0
239	20230714	164900	151555250	12430	12430	12430	12430	0
240	20230714	164800	151555250	12430	12430	12430	12430	0
241	20230714	164700	151555250	12430	12430	12430	12430	0
242	20230714	164600	151555250	12430	12430	12430	12430	117
243	20230714	164500	151555250	12430	12430	12430	12430	0
244	20230714	164400	151555250	12430	12430	12430	12430	0
245	20230714	164300	151555250	12430	12430	12430	12430	0
246	20230714	164200	151555250	12430	12430	12430	12430	0
247	20230714	164100	151555250	12430	12430	12430	12430	0
248	20230714	164000	151555250	12430	12430	12430	12430	0
249	20230714	163900	151555250	12430	12430	12430	12430	0
250	20230714	163800	151555250	12430	12430	12430	12430	0
251	20230714	163700	151555250	12430	12430	12430	12430	0
252	20230714	163600	151555250	12430	12430	12430	12430	0
253	20230714	163500	151555250	12430	12430	12430	12430	0
254	20230714	163400	151555250	12430	12430	12430	12430	0
255	20230714	163300	151555250	12430	12430	12430	12430	0
256	20230714	163200	151555250	12430	12430	12430	12430	0
257	20230714	163100	151555250	12430	12430	12430	12430	0
258	20230714	163000	151555250	12430	12430	12430	12430	0
259	20230714	162900	151555250	12430	12430	12430	12430	0
260	20230714	162800	151555250	12430	12430	12430	12430	0
261	20230714	162700	151555250	12430	12430	12430	12430	0
262	20230714	162600	151555250	12430	12430	12430	12430	0
263	20230714	162500	151555250	12430	12430	12430	12430	0
264	20230714	162400	151555250	12430	12430	12430	12430	0
265	20230714	162300	151555250	12430	12430	12430	12430	0
266	20230714	162200	151555250	12430	12430	12430	12430	0
267	20230714	162100	151555250	12430	12430	12430	12430	0
268	20230714	162000	151555250	12430	12430	12430	12430	0
269	20230714	161900	151555250	12430	12430	12430	12430	0
270	20230714	161800	151555250	12430	12430	12430	12430	0
271	20230714	161700	151555250	12430	12430	12430	12430	0
272	20230714	161600	151555250	12430	12430	12430	12430	117
273	20230714	161500	151555250	12430	12430	12430	12430	0
274	20230714	161400	151555250	12430	12430	12430	12430	0
275	20230714	161300	151555250	12430	12430	12430	12430	0
276	20230714	161200	151555250	12430	12430	12430	12430	0
277	20230714	161100	151555250	12430	12430	12430	12430	0
278	20230714	161000	151555250	12430	12430	12430	12430	0
279	20230714	160900	151555250	12430	12430	12430	12430	0
280	20230714	160800	151555250	12430	12430	12430	12430	0
281	20230714	160700	151555250	12430	12430	12430	12430	0
282	20230714	160600	151555250	12430	12430	12430	12430	0
283	20230714	160500	151555250	12430	12430	12430	12430	0
284	20230714	160400	151555250	12430	12430	12430	12430	0
285	20230714	160300	151555250	12430	12430	12430	12430	0
286	20230714	160200	151555250	12430	12430	12430	12430	0
287	20230714	160100	151555250	12430	12430	12430	12430	0
288	20230714	160000	151555250	12430	12430	12430	12430	0
289	20230714	155900	151555250	12430	12430	12430	12430	0
290	20230714	155800	151555250	12430	12430	12430	12430	0
291	20230714	155700	151555250	12430	12430	12430	12430	0
292	20230714	155600	151555250	12430	12430	12430	12430	0
293	20230714	155500	151555250	12430	12430	12430	12430	0
294	20230714	155400	151555250	12430	12430	12430	12430	0
295	20230714	155300	151555250	12430	12430	12430	12430	0
296	20230714	155200	151555250	12430	12430	12430	12430	0
297	20230714	155100	151555250	12430	12430	12430	12430	0
298	20230714	155000	151555250	12430	12430	12430	12430	0
299	20230714	154900	151555250	12430	12430	12430	12430	0
300	20230714	154800	151555250	12430	12430	12430	12430	0
301	20230714	154700	151555250	12430	12430	12430	12430	0
302	20230714	154600	151555250	12430	12430	12430	12430	117
303	20230714	154500	151555250	12430	12430	12430	12430	0
304	20230714	154400	151555250	12430	12430	12430	12430	0
305	20230714	154300	151555250	12430	12430	12430	12430	0
306	20230714	154200	151555250	12430	12430	12430	12430	0
307	20230714	154100	151555250	12430	12430	12430	12430	0
308	20230714	154000	151555250	12430	12430	12430	12430	0
309	20230714	153900	151555250	12430	12430	12430	12430	0
310	20230714	153800	151555250	12430	12430	12430	12430	0
311	20230714	153700	151555250	12430	12430	12430	12430	0
312	20230714	153600	151555250	12430	12430	12430	12430	0
313	20230714	153500	151555250	12430	12430	12430	12430	0
314	20230714	153400	151555250	12430	12430	12430	12430	0
315	20230714	153300	151555250	12430	12430	12430	12430	0
316	20230714	153200	151555250	12430	12430	12430	12430	0
317	20230714	153100	151555250	12430	12430	12430	12430	0
318	20230714	153000	151555250	12430	12430	12430	12430	117
319	20230714	152900	150100940	12430	12430	12430	12430	0
320	20230714	152800	150100940	12430	12430	12430	12430	0
321	20230714	152700	150100940	12430	12430	12430	12430	0
322	20230714	152600	150100940	12430	12430	12430	12430	0
323	20230714	152500	150100940	12430	12430	12430	12430	0
324	20230714	152400	150100940	12430	12430	12430	12430	0
325	20230714	152300	150100940	12430	12430	12430	12430	0
326	20230714	152200	150100940	12430	12430	12430	12430	0
327	20230714	152100	150100940	12430	12430	12430	12430	0
328	20230714	152000	150100940	12430	12430	12430	12430	0
329	20230714	151900	150100940	12430	12400	12440	12400	84
330	20230714	151800	149058400	12330	12330	12330	12330	0
331	20230714	151700	149058400	12330	12330	12330	12330	0
332	20230714	151600	149058400	12330	12400	12450	12330	900
333	20230714	151500	137897070	12360	12400	12400	12360	53
334	20230714	151400	137241350	12400	12400	12400	12400	0
335	20230714	151300	137241350	12400	12400	12400	12400	0
336	20230714	151200	137241350	12400	12400	12400	12400	0
337	20230714	151100	137241350	12400	12400	12400	12400	0
338	20230714	151000	137241350	12400	12400	12400	12400	9
339	20230714	150900	137129750	12370	12370	12370	12370	105
340	20230714	150800	135830900	12370	12370	12370	12370	0
341	20230714	150700	135830900	12370	12370	12370	12370	0
342	20230714	150600	135830900	12370	12370	12370	12370	0
343	20230714	150500	135830900	12370	12410	12410	12370	68
344	20230714	150400	134988870	12420	12380	12420	12380	102
345	20230714	150300	133722710	12380	12380	12380	12380	72
346	20230714	150200	132831350	12380	12380	12380	12380	0
347	20230714	150100	132831350	12380	12380	12380	12380	1
348	20230714	150000	132818970	12370	12370	12370	12370	19
349	20230714	145900	132583940	12360	12360	12360	12360	0
350	20230714	145800	132583940	12360	12360	12360	12360	0
351	20230714	145700	132583940	12360	12360	12360	12360	0
352	20230714	145600	132583940	12360	12360	12360	12360	0
353	20230714	145500	132583940	12360	12360	12360	12360	0
354	20230714	145400	132583940	12360	12360	12360	12360	0
355	20230714	145300	132583940	12360	12360	12360	12360	3
356	20230714	145200	132546860	12310	12310	12310	12310	0
357	20230714	145100	132546860	12310	12310	12310	12310	0
358	20230714	145000	132546860	12310	12370	12370	12310	327
359	20230714	144900	128517400	12370	12380	12380	12370	90
360	20230714	144800	127403650	12380	12380	12380	12380	0
361	20230714	144700	127403650	12380	12380	12380	12380	0
362	20230714	144600	127403650	12380	12380	12380	12380	1
363	20230714	144500	127391270	12380	12380	12380	12380	0
364	20230714	144400	127391270	12380	12410	12410	12380	47
365	20230714	144300	126808500	12420	12420	12420	12420	70
366	20230714	144200	125939100	12420	12420	12420	12420	0
367	20230714	144100	125939100	12420	12420	12420	12420	0
368	20230714	144000	125939100	12420	12420	12420	12420	0
369	20230714	143900	125939100	12420	12420	12420	12420	0
370	20230714	143800	125939100	12420	12420	12420	12420	0
371	20230714	143700	125939100	12420	12420	12420	12420	0
372	20230714	143600	125939100	12420	12420	12420	12420	0
373	20230714	143500	125939100	12420	12420	12420	12420	0
374	20230714	143400	125939100	12420	12420	12420	12420	0
375	20230714	143300	125939100	12420	12420	12420	12420	0
376	20230714	143200	125939100	12420	12420	12420	12420	0
377	20230714	143100	125939100	12420	12420	12420	12420	0
378	20230714	143000	125939100	12420	12420	12420	12420	0
379	20230714	142900	125939100	12420	12420	12420	12420	0
380	20230714	142800	125939100	12420	12420	12420	12420	20
381	20230714	142700	125690700	12430	12430	12430	12430	0
382	20230714	142600	125690700	12430	12430	12430	12430	7
383	20230714	142500	125603690	12430	12430	12430	12430	3
384	20230714	142400	125566400	12430	12430	12430	12430	0
385	20230714	142300	125566400	12430	12430	12430	12430	0
386	20230714	142200	125566400	12430	12410	12430	12410	180
387	20230714	142100	123329390	12410	12410	12410	12410	50
388	20230714	142000	122708890	12390	12390	12390	12390	5
389	20230714	141900	122646940	12390	12390	12390	12390	0
390	20230714	141800	122646940	12390	12390	12390	12390	0
391	20230714	141700	122646940	12390	12390	12390	12390	5
392	20230714	141600	122584990	12390	12390	12390	12390	0
393	20230714	141500	122584990	12390	12390	12390	12390	30
394	20230714	141400	122213290	12380	12380	12380	12380	0
395	20230714	141300	122213290	12380	12390	12390	12380	200
396	20230714	141200	119737080	12420	12420	12420	12420	0
397	20230714	141100	119737080	12420	12420	12420	12420	0
398	20230714	141000	119737080	12420	12420	12420	12420	0
399	20230714	140900	119737080	12420	12410	12420	12410	3
400	20230714	140800	119699840	12430	12430	12430	12430	0
401	20230714	140700	119699840	12430	12430	12430	12430	0
402	20230714	140600	119699840	12430	12430	12430	12430	0
403	20230714	140500	119699840	12430	12430	12430	12430	0
404	20230714	140400	119699840	12430	12430	12430	12430	0
405	20230714	140300	119699840	12430	12390	12430	12380	46
406	20230714	140200	119130020	12400	12400	12400	12400	0
407	20230714	140100	119130020	12400	12400	12400	12400	313
408	20230714	140000	115248820	12400	12400	12400	12400	0
409	20230714	135900	115248820	12400	12400	12400	12400	0
410	20230714	135800	115248820	12400	12400	12400	12400	5
411	20230714	135700	115186820	12400	12420	12420	12400	200
412	20230714	135600	112706370	12430	12430	12430	12430	0
413	20230714	135500	112706370	12430	12430	12430	12430	0
414	20230714	135400	112706370	12430	12430	12430	12430	0
415	20230714	135300	112706370	12430	12430	12430	12430	0
416	20230714	135200	112706370	12430	12430	12430	12430	0
417	20230714	135100	112706370	12430	12430	12430	12430	0
418	20230714	135000	112706370	12430	12430	12430	12430	0
419	20230714	134900	112706370	12430	12430	12430	12430	0
420	20230714	134800	112706370	12430	12440	12440	12430	43
421	20230714	134700	112171670	12450	12450	12450	12450	1
422	20230714	134600	112159220	12450	12450	12450	12450	3
423	20230714	134500	112121870	12450	12450	12450	12450	0
424	20230714	134400	112121870	12450	12450	12450	12450	0
425	20230714	134300	112121870	12450	12450	12450	12450	0
426	20230714	134200	112121870	12450	12450	12450	12450	0
427	20230714	134100	112121870	12450	12450	12450	12450	0
428	20230714	134000	112121870	12450	12450	12450	12450	0
429	20230714	133900	112121870	12450	12450	12450	12450	0
430	20230714	133800	112121870	12450	12450	12450	12450	0
431	20230714	133700	112121870	12450	12450	12450	12450	2
432	20230714	133600	112096970	12450	12450	12450	12450	1
433	20230714	133500	112084520	12450	12450	12450	12450	0
434	20230714	133400	112084520	12450	12450	12450	12450	0
435	20230714	133300	112084520	12450	12450	12450	12450	0
436	20230714	133200	112084520	12450	12450	12450	12450	0
437	20230714	133100	112084520	12450	12450	12450	12450	0
438	20230714	133000	112084520	12450	12450	12450	12450	0
439	20230714	132900	112084520	12450	12450	12450	12450	0
440	20230714	132800	112084520	12450	12450	12450	12450	0
441	20230714	132700	112084520	12450	12450	12450	12450	0
442	20230714	132600	112084520	12450	12450	12450	12450	0
443	20230714	132500	112084520	12450	12450	12450	12450	0
444	20230714	132400	112084520	12450	12450	12450	12450	1
445	20230714	132300	112072070	12410	12410	12410	12410	34
446	20230714	132200	111650130	12410	12410	12410	12410	16
447	20230714	132100	111451570	12410	12410	12410	12410	0
448	20230714	132000	111451570	12410	12410	12410	12410	0
449	20230714	131900	111451570	12410	12410	12410	12410	0
450	20230714	131800	111451570	12410	12410	12410	12410	0
451	20230714	131700	111451570	12410	12410	12410	12410	0
452	20230714	131600	111451570	12410	12410	12410	12410	0
453	20230714	131500	111451570	12410	12410	12410	12410	0
454	20230714	131400	111451570	12410	12410	12410	12410	0
455	20230714	131300	111451570	12410	12410	12410	12410	12
456	20230714	131200	111302650	12400	12400	12400	12400	0
457	20230714	131100	111302650	12400	12400	12400	12400	0
458	20230714	131000	111302650	12400	12400	12400	12400	0
459	20230714	130900	111302650	12400	12400	12400	12400	0
460	20230714	130800	111302650	12400	12400	12400	12400	0
461	20230714	130700	111302650	12400	12400	12400	12400	0
462	20230714	130600	111302650	12400	12400	12400	12400	0
463	20230714	130500	111302650	12400	12400	12400	12400	0
464	20230714	130400	111302650	12400	12400	12400	12400	0
465	20230714	130300	111302650	12400	12400	12400	12390	19
466	20230714	130200	111067070	12400	12400	12400	12400	0
467	20230714	130100	111067070	12400	12400	12400	12400	49
468	20230714	130000	110459470	12440	12440	12440	12440	0
469	20230714	125900	110459470	12440	12440	12440	12440	16
470	20230714	125800	110260430	12410	12410	12410	12410	0
471	20230714	125700	110260430	12410	12410	12410	12410	32
472	20230714	125600	109863310	12410	12410	12410	12410	0
473	20230714	125500	109863310	12410	12430	12430	12410	53
474	20230714	125400	109205200	12420	12420	12420	12420	1
475	20230714	125300	109192780	12430	12430	12430	12430	0
476	20230714	125200	109192780	12430	12430	12430	12430	0
477	20230714	125100	109192780	12430	12430	12430	12430	0
478	20230714	125000	109192780	12430	12430	12430	12430	0
479	20230714	124900	109192780	12430	12430	12430	12430	3
480	20230714	124800	109155490	12420	12420	12420	12420	0
481	20230714	124700	109155490	12420	12420	12420	12420	1
482	20230714	124600	109143070	12380	12380	12380	12380	0
483	20230714	124500	109143070	12380	12380	12380	12380	0
484	20230714	124400	109143070	12380	12390	12390	12380	170
485	20230714	124300	107037680	12390	12390	12390	12390	38
486	20230714	124200	106566860	12390	12390	12390	12390	0
487	20230714	124100	106566860	12390	12390	12390	12390	0
488	20230714	124000	106566860	12390	12410	12410	12390	700
489	20230714	123900	97891270	12420	12420	12420	12420	0
490	20230714	123800	97891270	12420	12420	12420	12420	0
491	20230714	123700	97891270	12420	12420	12420	12420	0
492	20230714	123600	97891270	12420	12420	12420	12420	0
493	20230714	123500	97891270	12420	12420	12420	12420	0
494	20230714	123400	97891270	12420	12420	12420	12420	0
495	20230714	123300	97891270	12420	12420	12420	12420	0
496	20230714	123200	97891270	12420	12420	12420	12420	0
497	20230714	123100	97891270	12420	12420	12420	12420	64
498	20230714	123000	97096390	12430	12440	12440	12430	41
499	20230714	122900	96586750	12450	12450	12450	12450	0
500	20230714	122800	96586750	12450	12450	12450	12450	0
501	20230714	122700	96586750	12450	12450	12450	12450	0
502	20230714	122600	96586750	12450	12450	12450	12450	0
503	20230714	122500	96586750	12450	12450	12450	12450	2
504	20230714	122400	96561850	12460	12460	12460	12460	0
505	20230714	122300	96561850	12460	12470	12470	12460	18
506	20230714	122200	96337550	12480	12480	12480	12480	0
507	20230714	122100	96337550	12480	12480	12480	12480	0
508	20230714	122000	96337550	12480	12480	12480	12480	10
509	20230714	121900	96212750	12460	12460	12460	12460	0
510	20230714	121800	96212750	12460	12460	12460	12460	0
511	20230714	121700	96212750	12460	12460	12460	12460	3
512	20230714	121600	96175370	12460	12460	12460	12460	0
513	20230714	121500	96175370	12460	12460	12460	12460	0
514	20230714	121400	96175370	12460	12460	12460	12460	0
515	20230714	121300	96175370	12460	12460	12460	12460	0
516	20230714	121200	96175370	12460	12460	12460	12460	51
517	20230714	121100	95539910	12460	12460	12460	12460	0
518	20230714	121000	95539910	12460	12460	12460	12460	0
519	20230714	120900	95539910	12460	12460	12460	12460	0
520	20230714	120800	95539910	12460	12460	12460	12460	0
521	20230714	120700	95539910	12460	12460	12460	12460	0
522	20230714	120600	95539910	12460	12460	12460	12460	0
523	20230714	120500	95539910	12460	12460	12460	12460	0
524	20230714	120400	95539910	12460	12460	12460	12460	0
525	20230714	120300	95539910	12460	12460	12460	12460	9
526	20230714	120200	95427770	12460	12460	12460	12460	0
527	20230714	120100	95427770	12460	12460	12460	12460	0
528	20230714	120000	95427770	12460	12460	12460	12460	0
529	20230714	115900	95427770	12460	12460	12460	12460	0
530	20230714	115800	95427770	12460	12460	12460	12460	0
531	20230714	115700	95427770	12460	12460	12460	12460	0
532	20230714	115600	95427770	12460	12460	12460	12460	0
533	20230714	115500	95427770	12460	12470	12470	12460	20
534	20230714	115400	95178500	12460	12460	12460	12460	0
535	20230714	115300	95178500	12460	12460	12460	12460	0
536	20230714	115200	95178500	12460	12460	12460	12460	0
537	20230714	115100	95178500	12460	12460	12460	12460	0
538	20230714	115000	95178500	12460	12460	12460	12460	0
539	20230714	114900	95178500	12460	12460	12460	12460	0
540	20230714	114800	95178500	12460	12460	12460	12460	0
541	20230714	114700	95178500	12460	12460	12460	12460	0
542	20230714	114600	95178500	12460	12460	12460	12460	0
543	20230714	114500	95178500	12460	12480	12480	12460	23
544	20230714	114400	94891700	12480	12480	12480	12480	0
545	20230714	114300	94891700	12480	12480	12480	12480	0
546	20230714	114200	94891700	12480	12480	12480	12480	0
547	20230714	114100	94891700	12480	12480	12480	12480	115
548	20230714	114000	93456500	12480	12480	12480	12480	1
549	20230714	113900	93444020	12480	12480	12480	12480	2
550	20230714	113800	93419060	12480	12480	12480	12480	0
551	20230714	113700	93419060	12480	12480	12480	12480	2
552	20230714	113600	93394100	12480	12480	12480	12480	0
553	20230714	113500	93394100	12480	12480	12480	12480	0
554	20230714	113400	93394100	12480	12480	12480	12480	0
555	20230714	113300	93394100	12480	12480	12480	12480	0
556	20230714	113200	93394100	12480	12480	12480	12480	1
557	20230714	113100	93381620	12480	12480	12480	12480	6
558	20230714	113000	93306740	12490	12500	12500	12490	8
559	20230714	112900	93206810	12500	12500	12500	12500	40
560	20230714	112800	92706810	12500	12500	12500	12500	3
561	20230714	112700	92669310	12480	12480	12480	12480	0
562	20230714	112600	92669310	12480	12480	12480	12480	0
563	20230714	112500	92669310	12480	12480	12480	12480	0
564	20230714	112400	92669310	12480	12480	12480	12480	0
565	20230714	112300	92669310	12480	12480	12480	12480	5
566	20230714	112200	92606910	12430	12430	12430	12430	0
567	20230714	112100	92606910	12430	12430	12430	12430	0
568	20230714	112000	92606910	12430	12430	12430	12430	0
569	20230714	111900	92606910	12430	12430	12430	12430	0
570	20230714	111800	92606910	12430	12490	12490	12430	150
571	20230714	111700	90737680	12500	12500	12500	12500	0
572	20230714	111600	90737680	12500	12510	12510	12500	2
573	20230714	111500	90712670	12520	12520	12520	12520	20
574	20230714	111400	90462270	12520	12520	12520	12520	0
575	20230714	111300	90462270	12520	12520	12520	12520	0
576	20230714	111200	90462270	12520	12510	12520	12490	91
577	20230714	111100	89325540	12520	12520	12520	12520	6
578	20230714	111000	89250420	12520	12520	12520	12520	0
579	20230714	110900	89250420	12520	12520	12520	12520	0
580	20230714	110800	89250420	12520	12520	12520	12520	0
581	20230714	110700	89250420	12520	12520	12520	12520	5
582	20230714	110600	89187820	12500	12500	12500	12500	0
583	20230714	110500	89187820	12500	12500	12500	12500	0
584	20230714	110400	89187820	12500	12500	12500	12500	0
585	20230714	110300	89187820	12500	12510	12510	12500	723
586	20230714	110200	80150070	12510	12520	12520	12510	40
587	20230714	110100	79649620	12520	12520	12520	12520	102
588	20230714	110000	78372580	12530	12540	12540	12530	107
589	20230714	105900	77031860	12540	12540	12540	12540	8
590	20230714	105800	76931540	12530	12530	12530	12530	15
591	20230714	105700	76743590	12540	12540	12540	12540	0
592	20230714	105600	76743590	12540	12540	12540	12540	1
593	20230714	105500	76731050	12540	12540	12540	12540	8
594	20230714	105400	76630730	12540	12540	12540	12540	1
595	20230714	105300	76618190	12540	12540	12540	12540	1
596	20230714	105200	76605650	12540	12540	12540	12540	5
597	20230714	105100	76542950	12540	12540	12540	12540	0
598	20230714	105000	76542950	12540	12540	12540	12540	0
599	20230714	104900	76542950	12540	12540	12540	12540	5
600	20230714	104800	76480250	12530	12530	12530	12530	1
601	20230714	104700	76467720	12520	12530	12530	12520	344
602	20230714	104600	72160830	12530	12530	12530	12530	0
603	20230714	104500	72160830	12530	12530	12530	12530	1
604	20230714	104400	72148300	12530	12530	12530	12530	5
605	20230714	104300	72085650	12530	12530	12530	12530	0
606	20230714	104200	72085650	12530	12540	12540	12530	6
607	20230714	104100	72010460	12520	12520	12520	12520	0
608	20230714	104000	72010460	12520	12530	12530	12520	54
609	20230714	103900	71333970	12530	12530	12530	12530	2
610	20230714	103800	71308910	12530	12530	12530	12530	5
611	20230714	103700	71246260	12540	12540	12540	12540	0
612	20230714	103600	71246260	12540	12540	12540	12540	6
613	20230714	103500	71171020	12540	12540	12540	12540	0
614	20230714	103400	71171020	12540	12540	12540	12540	5
615	20230714	103300	71108320	12530	12530	12530	12530	23
616	20230714	103200	70820130	12520	12520	12520	12520	413
617	20230714	103100	65649370	12520	12520	12520	12520	1
618	20230714	103000	65636850	12530	12530	12530	12530	6
619	20230714	102900	65561670	12530	12530	12530	12530	0
620	20230714	102800	65561670	12530	12530	12530	12530	1
621	20230714	102700	65549140	12520	12520	12520	12520	5
622	20230714	102600	65486540	12520	12520	12520	12520	1
623	20230714	102500	65474020	12520	12520	12520	12520	0
624	20230714	102400	65474020	12520	12490	12520	12490	8
625	20230714	102300	65373980	12520	12520	12520	12520	0
626	20230714	102200	65373980	12520	12520	12520	12520	0
627	20230714	102100	65373980	12520	12510	12520	12500	236
628	20230714	102000	62420180	12500	12500	12500	12500	70
629	20230714	101900	61545180	12430	12430	12430	12430	18
630	20230714	101800	61321440	12430	12430	12430	12430	0
631	20230714	101700	61321440	12430	12430	12430	12430	5
632	20230714	101600	61259290	12430	12430	12430	12430	1
633	20230714	101500	61246860	12430	12430	12430	12430	11
634	20230714	101400	61110130	12430	12430	12430	12430	1
635	20230714	101300	61097700	12430	12430	12430	12430	0
636	20230714	101200	61097700	12430	12430	12430	12430	5
637	20230714	101100	61035550	12430	12430	12430	12430	5
638	20230714	101000	60973400	12430	12380	12430	12380	108
639	20230714	100900	59632670	12380	12380	12380	12380	9
640	20230714	100800	59521250	12360	12360	12360	12360	14
641	20230714	100700	59348210	12360	12360	12360	12360	0
642	20230714	100600	59348210	12360	12360	12360	12360	0
643	20230714	100500	59348210	12360	12380	12380	12360	14
644	20230714	100400	59175060	12350	12350	12350	12350	0
645	20230714	100300	59175060	12350	12350	12350	12350	0
646	20230714	100200	59175060	12350	12350	12350	12350	50
647	20230714	100100	58557560	12350	12350	12350	12350	0
648	20230714	100000	58557560	12350	12350	12350	12350	0
649	20230714	095900	58557560	12350	12370	12370	12350	116
650	20230714	095800	57122960	12370	12370	12370	12370	4
651	20230714	095700	57073480	12370	12380	12380	12370	107
652	20230714	095600	55749540	12390	12390	12390	12380	253
653	20230714	095500	52617320	12380	12390	12390	12380	51
654	20230714	095400	51985710	12390	12390	12390	12390	20
655	20230714	095300	51737910	12390	12390	12390	12390	9
656	20230714	095200	51626400	12390	12390	12390	12390	50
657	20230714	095100	51006900	12390	12390	12390	12390	0
658	20230714	095000	51006900	12390	12410	12410	12390	30
659	20230714	094900	50635130	12420	12420	12420	12420	0
660	20230714	094800	50635130	12420	12420	12420	12420	10
661	20230714	094700	50510930	12390	12390	12390	12390	0
662	20230714	094600	50510930	12390	12390	12390	12390	0
663	20230714	094500	50510930	12390	12390	12390	12390	2
664	20230714	094400	50486150	12400	12400	12400	12400	0
665	20230714	094300	50486150	12400	12400	12400	12400	0
666	20230714	094200	50486150	12400	12400	12400	12400	1003
667	20230714	094100	38048950	12400	12400	12400	12400	405
668	20230714	094000	33026950	12400	12400	12400	12400	17
669	20230714	093900	32816150	12400	12400	12400	12400	40
670	20230714	093800	32320150	12410	12440	12440	12410	292
671	20230714	093700	28691620	12430	12440	12440	12430	52
672	20230714	093600	28045240	12500	12500	12500	12500	5
673	20230714	093500	27982740	12430	12430	12430	12430	0
674	20230714	093400	27982740	12430	12440	12440	12430	11
675	20230714	093300	27845980	12430	12440	12440	12430	62
676	20230714	093200	27075300	12500	12500	12500	12500	0
677	20230714	093100	27075300	12500	12440	12500	12440	5
678	20230714	093000	27013040	12440	12440	12440	12440	1
679	20230714	092900	27000600	12440	12440	12440	12440	0
680	20230714	092800	27000600	12440	12440	12440	12440	3
681	20230714	092700	26963280	12430	12500	12500	12430	81
682	20230714	092600	25956380	12500	12500	12500	12500	1
683	20230714	092500	25943880	12420	12420	12420	12420	0
684	20230714	092400	25943880	12420	12420	12420	12420	194
685	20230714	092300	23534400	12420	12420	12420	12420	0
686	20230714	092200	23534400	12420	12420	12420	12420	0
687	20230714	092100	23534400	12420	12420	12420	12420	10
688	20230714	092000	23410200	12490	12490	12490	12490	0
689	20230714	091900	23410200	12490	12490	12490	12490	0
690	20230714	091800	23410200	12490	12490	12490	12490	0
691	20230714	091700	23410200	12490	12490	12490	12490	14
692	20230714	091600	23235340	12500	12500	12500	12500	0
693	20230714	091500	23235340	12500	12500	12500	12500	0
694	20230714	091400	23235340	12500	12500	12500	12500	0
695	20230714	091300	23235340	12500	12500	12500	12500	0
696	20230714	091200	23235340	12500	12400	12500	12400	51
697	20230714	091100	22602840	12400	12430	12430	12400	480
698	20230714	091000	16650150	12500	12540	12540	12500	2
699	20230714	090900	16625110	12480	12480	12480	12480	213
700	20230714	090800	13966870	12540	12540	12540	12540	1
701	20230714	090700	13954330	12480	12480	12480	12480	0
702	20230714	090600	13954330	12480	12480	12480	12480	2
703	20230714	090500	13929370	12570	12570	12570	12570	69
704	20230714	090400	13062040	12570	12570	12570	12570	0
705	20230714	090300	13062040	12570	12480	12570	12470	93
706	20230714	090200	11897520	12580	12580	12580	12580	0
707	20230714	090100	11897520	12580	12580	12580	12580	0
708	20230714	090000	11897520	12580	12580	12580	12400	954