KissMeData/397030/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	210000	481512980	18950	18950	18950	18950	1023
3	20230712	205900	481512980	18950	18950	18950	18950	0
4	20230712	205800	481512980	18950	18950	18950	18950	0
5	20230712	205700	481512980	18950	18950	18950	18950	0
6	20230712	205600	481512980	18950	18950	18950	18950	0
7	20230712	205500	481512980	18950	18950	18950	18950	0
8	20230712	205400	481512980	18950	18950	18950	18950	0
9	20230712	205300	481512980	18950	18950	18950	18950	0
10	20230712	205200	481512980	18950	18950	18950	18950	0
11	20230712	205100	481512980	18950	18950	18950	18950	0
12	20230712	205000	481512980	18950	18950	18950	18950	0
13	20230712	204900	481512980	18950	18950	18950	18950	0
14	20230712	204800	481512980	18950	18950	18950	18950	0
15	20230712	204700	481512980	18950	18950	18950	18950	0
16	20230712	204600	481512980	18950	18950	18950	18950	0
17	20230712	204500	481512980	18950	18950	18950	18950	0
18	20230712	204400	481512980	18950	18950	18950	18950	0
19	20230712	204300	481512980	18950	18950	18950	18950	0
20	20230712	204200	481512980	18950	18950	18950	18950	0
21	20230712	204100	481512980	18950	18950	18950	18950	0
22	20230712	204000	481512980	18950	18950	18950	18950	0
23	20230712	203900	481512980	18950	18950	18950	18950	0
24	20230712	203800	481512980	18950	18950	18950	18950	0
25	20230712	203700	481512980	18950	18950	18950	18950	0
26	20230712	203600	481512980	18950	18950	18950	18950	0
27	20230712	203500	481512980	18950	18950	18950	18950	0
28	20230712	203400	481512980	18950	18950	18950	18950	0
29	20230712	203300	481512980	18950	18950	18950	18950	0
30	20230712	203200	481512980	18950	18950	18950	18950	0
31	20230712	203100	481512980	18950	18950	18950	18950	0
32	20230712	203000	481512980	18950	18950	18950	18950	1023
33	20230712	202900	481512980	18950	18950	18950	18950	0
34	20230712	202800	481512980	18950	18950	18950	18950	0
35	20230712	202700	481512980	18950	18950	18950	18950	0
36	20230712	202600	481512980	18950	18950	18950	18950	0
37	20230712	202500	481512980	18950	18950	18950	18950	0
38	20230712	202400	481512980	18950	18950	18950	18950	0
39	20230712	202300	481512980	18950	18950	18950	18950	0
40	20230712	202200	481512980	18950	18950	18950	18950	0
41	20230712	202100	481512980	18950	18950	18950	18950	0
42	20230712	202000	481512980	18950	18950	18950	18950	0
43	20230712	201900	481512980	18950	18950	18950	18950	0
44	20230712	201800	481512980	18950	18950	18950	18950	0
45	20230712	201700	481512980	18950	18950	18950	18950	0
46	20230712	201600	481512980	18950	18950	18950	18950	0
47	20230712	201500	481512980	18950	18950	18950	18950	0
48	20230712	201400	481512980	18950	18950	18950	18950	0
49	20230712	201300	481512980	18950	18950	18950	18950	0
50	20230712	201200	481512980	18950	18950	18950	18950	0
51	20230712	201100	481512980	18950	18950	18950	18950	0
52	20230712	201000	481512980	18950	18950	18950	18950	0
53	20230712	200900	481512980	18950	18950	18950	18950	0
54	20230712	200800	481512980	18950	18950	18950	18950	0
55	20230712	200700	481512980	18950	18950	18950	18950	0
56	20230712	200600	481512980	18950	18950	18950	18950	0
57	20230712	200500	481512980	18950	18950	18950	18950	0
58	20230712	200400	481512980	18950	18950	18950	18950	0
59	20230712	200300	481512980	18950	18950	18950	18950	0
60	20230712	200200	481512980	18950	18950	18950	18950	0
61	20230712	200100	481512980	18950	18950	18950	18950	0
62	20230712	200000	481512980	18950	18950	18950	18950	1023
63	20230712	195900	481512980	18950	18950	18950	18950	0
64	20230712	195800	481512980	18950	18950	18950	18950	0
65	20230712	195700	481512980	18950	18950	18950	18950	0
66	20230712	195600	481512980	18950	18950	18950	18950	0
67	20230712	195500	481512980	18950	18950	18950	18950	0
68	20230712	195400	481512980	18950	18950	18950	18950	0
69	20230712	195300	481512980	18950	18950	18950	18950	0
70	20230712	195200	481512980	18950	18950	18950	18950	0
71	20230712	195100	481512980	18950	18950	18950	18950	0
72	20230712	195000	481512980	18950	18950	18950	18950	0
73	20230712	194900	481512980	18950	18950	18950	18950	0
74	20230712	194800	481512980	18950	18950	18950	18950	0
75	20230712	194700	481512980	18950	18950	18950	18950	0
76	20230712	194600	481512980	18950	18950	18950	18950	0
77	20230712	194500	481512980	18950	18950	18950	18950	0
78	20230712	194400	481512980	18950	18950	18950	18950	0
79	20230712	194300	481512980	18950	18950	18950	18950	0
80	20230712	194200	481512980	18950	18950	18950	18950	0
81	20230712	194100	481512980	18950	18950	18950	18950	0
82	20230712	194000	481512980	18950	18950	18950	18950	0
83	20230712	193900	481512980	18950	18950	18950	18950	0
84	20230712	193800	481512980	18950	18950	18950	18950	0
85	20230712	193700	481512980	18950	18950	18950	18950	0
86	20230712	193600	481512980	18950	18950	18950	18950	0
87	20230712	193500	481512980	18950	18950	18950	18950	0
88	20230712	193400	481512980	18950	18950	18950	18950	0
89	20230712	193300	481512980	18950	18950	18950	18950	0
90	20230712	193200	481512980	18950	18950	18950	18950	0
91	20230712	193100	481512980	18950	18950	18950	18950	0
92	20230712	193000	481512980	18950	18950	18950	18950	1023
93	20230712	192900	481512980	18950	18950	18950	18950	0
94	20230712	192800	481512980	18950	18950	18950	18950	0
95	20230712	192700	481512980	18950	18950	18950	18950	0
96	20230712	192600	481512980	18950	18950	18950	18950	0
97	20230712	192500	481512980	18950	18950	18950	18950	0
98	20230712	192400	481512980	18950	18950	18950	18950	0
99	20230712	192300	481512980	18950	18950	18950	18950	0
100	20230712	192200	481512980	18950	18950	18950	18950	0
101	20230712	192100	481512980	18950	18950	18950	18950	0
102	20230712	192000	481512980	18950	18950	18950	18950	0
103	20230712	191900	481512980	18950	18950	18950	18950	0
104	20230712	191800	481512980	18950	18950	18950	18950	0
105	20230712	191700	481512980	18950	18950	18950	18950	0
106	20230712	191600	481512980	18950	18950	18950	18950	0
107	20230712	191500	481512980	18950	18950	18950	18950	0
108	20230712	191400	481512980	18950	18950	18950	18950	0
109	20230712	191300	481512980	18950	18950	18950	18950	0
110	20230712	191200	481512980	18950	18950	18950	18950	0
111	20230712	191100	481512980	18950	18950	18950	18950	0
112	20230712	191000	481512980	18950	18950	18950	18950	0
113	20230712	190900	481512980	18950	18950	18950	18950	0
114	20230712	190800	481512980	18950	18950	18950	18950	0
115	20230712	190700	481512980	18950	18950	18950	18950	0
116	20230712	190600	481512980	18950	18950	18950	18950	0
117	20230712	190500	481512980	18950	18950	18950	18950	0
118	20230712	190400	481512980	18950	18950	18950	18950	0
119	20230712	190300	481512980	18950	18950	18950	18950	0
120	20230712	190200	481512980	18950	18950	18950	18950	0
121	20230712	190100	481512980	18950	18950	18950	18950	0
122	20230712	190000	481512980	18950	18950	18950	18950	1023
123	20230712	185900	481512980	18950	18950	18950	18950	0
124	20230712	185800	481512980	18950	18950	18950	18950	0
125	20230712	185700	481512980	18950	18950	18950	18950	0
126	20230712	185600	481512980	18950	18950	18950	18950	0
127	20230712	185500	481512980	18950	18950	18950	18950	0
128	20230712	185400	481512980	18950	18950	18950	18950	0
129	20230712	185300	481512980	18950	18950	18950	18950	0
130	20230712	185200	481512980	18950	18950	18950	18950	0
131	20230712	185100	481512980	18950	18950	18950	18950	0
132	20230712	185000	481512980	18950	18950	18950	18950	0
133	20230712	184900	481512980	18950	18950	18950	18950	0
134	20230712	184800	481512980	18950	18950	18950	18950	0
135	20230712	184700	481512980	18950	18950	18950	18950	0
136	20230712	184600	481512980	18950	18950	18950	18950	0
137	20230712	184500	481512980	18950	18950	18950	18950	0
138	20230712	184400	481512980	18950	18950	18950	18950	0
139	20230712	184300	481512980	18950	18950	18950	18950	0
140	20230712	184200	481512980	18950	18950	18950	18950	0
141	20230712	184100	481512980	18950	18950	18950	18950	0
142	20230712	184000	481512980	18950	18950	18950	18950	0
143	20230712	183900	481512980	18950	18950	18950	18950	0
144	20230712	183800	481512980	18950	18950	18950	18950	0
145	20230712	183700	481512980	18950	18950	18950	18950	0
146	20230712	183600	481512980	18950	18950	18950	18950	0
147	20230712	183500	481512980	18950	18950	18950	18950	0
148	20230712	183400	481512980	18950	18950	18950	18950	0
149	20230712	183300	481512980	18950	18950	18950	18950	0
150	20230712	183200	481512980	18950	18950	18950	18950	0
151	20230712	183100	481512980	18950	18950	18950	18950	0
152	20230712	183000	481512980	18950	18950	18950	18950	1023
153	20230712	182900	481512980	18950	18950	18950	18950	0
154	20230712	182800	481512980	18950	18950	18950	18950	0
155	20230712	182700	481512980	18950	18950	18950	18950	0
156	20230712	182600	481512980	18950	18950	18950	18950	0
157	20230712	182500	481512980	18950	18950	18950	18950	0
158	20230712	182400	481512980	18950	18950	18950	18950	0
159	20230712	182300	481512980	18950	18950	18950	18950	0
160	20230712	182200	481512980	18950	18950	18950	18950	0
161	20230712	182100	481512980	18950	18950	18950	18950	0
162	20230712	182000	481512980	18950	18950	18950	18950	0
163	20230712	181900	481512980	18950	18950	18950	18950	0
164	20230712	181800	481512980	18950	18950	18950	18950	0
165	20230712	181700	481512980	18950	18950	18950	18950	0
166	20230712	181600	481512980	18950	18950	18950	18950	0
167	20230712	181500	481512980	18950	18950	18950	18950	0
168	20230712	181400	481512980	18950	18950	18950	18950	0
169	20230712	181300	481512980	18950	18950	18950	18950	0
170	20230712	181200	481512980	18950	18950	18950	18950	0
171	20230712	181100	481512980	18950	18950	18950	18950	0
172	20230712	181000	481512980	18950	18950	18950	18950	0
173	20230712	180900	481512980	18950	18950	18950	18950	0
174	20230712	180800	481512980	18950	18950	18950	18950	0
175	20230712	180700	481512980	18950	18950	18950	18950	0
176	20230712	180600	481512980	18950	18950	18950	18950	0
177	20230712	180500	481512980	18950	18950	18950	18950	0
178	20230712	180400	481512980	18950	18950	18950	18950	0
179	20230712	180300	481512980	18950	18950	18950	18950	0
180	20230712	180200	481512980	18950	18950	18950	18950	0
181	20230712	180100	481512980	18950	18950	18950	18950	0
182	20230712	180000	481512980	18950	18950	18950	18950	1023
183	20230712	175900	481512980	18950	18950	18950	18950	0
184	20230712	175800	481512980	18950	18950	18950	18950	0
185	20230712	175700	481512980	18950	18950	18950	18950	0
186	20230712	175600	481512980	18950	18950	18950	18950	0
187	20230712	175500	481512980	18950	18950	18950	18950	0
188	20230712	175400	481512980	18950	18950	18950	18950	0
189	20230712	175300	481512980	18950	18950	18950	18950	0
190	20230712	175200	481512980	18950	18950	18950	18950	0
191	20230712	175100	481512980	18950	18950	18950	18950	0
192	20230712	175000	481512980	18950	18950	18950	18950	0
193	20230712	174900	481512980	18950	18950	18950	18950	0
194	20230712	174800	481512980	18950	18950	18950	18950	0
195	20230712	174700	481512980	18950	18950	18950	18950	0
196	20230712	174600	481512980	18950	18950	18950	18950	0
197	20230712	174500	481512980	18950	18950	18950	18950	0
198	20230712	174400	481512980	18950	18950	18950	18950	0
199	20230712	174300	481512980	18950	18950	18950	18950	0
200	20230712	174200	481512980	18950	18950	18950	18950	0
201	20230712	174100	481512980	18950	18950	18950	18950	0
202	20230712	174000	481512980	18950	18950	18950	18950	0
203	20230712	173900	481512980	18950	18950	18950	18950	0
204	20230712	173800	481512980	18950	18950	18950	18950	0
205	20230712	173700	481512980	18950	18950	18950	18950	0
206	20230712	173600	481512980	18950	18950	18950	18950	0
207	20230712	173500	481512980	18950	18950	18950	18950	0
208	20230712	173400	481512980	18950	18950	18950	18950	0
209	20230712	173300	481512980	18950	18950	18950	18950	0
210	20230712	173200	481512980	18950	18950	18950	18950	0
211	20230712	173100	481512980	18950	18950	18950	18950	0
212	20230712	173000	481512980	18950	18950	18950	18950	1023
213	20230712	172900	481512980	18950	18950	18950	18950	0
214	20230712	172800	481512980	18950	18950	18950	18950	0
215	20230712	172700	481512980	18950	18950	18950	18950	0
216	20230712	172600	481512980	18950	18950	18950	18950	0
217	20230712	172500	481512980	18950	18950	18950	18950	0
218	20230712	172400	481512980	18950	18950	18950	18950	0
219	20230712	172300	481512980	18950	18950	18950	18950	0
220	20230712	172200	481512980	18950	18950	18950	18950	0
221	20230712	172100	481512980	18950	18950	18950	18950	0
222	20230712	172000	481512980	18950	18950	18950	18950	0
223	20230712	171900	481512980	18950	18950	18950	18950	0
224	20230712	171800	481512980	18950	18950	18950	18950	0
225	20230712	171700	481512980	18950	18950	18950	18950	0
226	20230712	171600	481512980	18950	18950	18950	18950	0
227	20230712	171500	481512980	18950	18950	18950	18950	0
228	20230712	171400	481512980	18950	18950	18950	18950	0
229	20230712	171300	481512980	18950	18950	18950	18950	0
230	20230712	171200	481512980	18950	18950	18950	18950	0
231	20230712	171100	481512980	18950	18950	18950	18950	0
232	20230712	171000	481512980	18950	18950	18950	18950	0
233	20230712	170900	481512980	18950	18950	18950	18950	0
234	20230712	170800	481512980	18950	18950	18950	18950	0
235	20230712	170700	481512980	18950	18950	18950	18950	0
236	20230712	170600	481512980	18950	18950	18950	18950	0
237	20230712	170500	481512980	18950	18950	18950	18950	0
238	20230712	170400	481512980	18950	18950	18950	18950	0
239	20230712	170300	481512980	18950	18950	18950	18950	0
240	20230712	170200	481512980	18950	18950	18950	18950	0
241	20230712	170100	481512980	18950	18950	18950	18950	0
242	20230712	170000	481512980	18950	18950	18950	18950	1023
243	20230712	165900	481512980	18950	18950	18950	18950	0
244	20230712	165800	481512980	18950	18950	18950	18950	0
245	20230712	165700	481512980	18950	18950	18950	18950	0
246	20230712	165600	481512980	18950	18950	18950	18950	0
247	20230712	165500	481512980	18950	18950	18950	18950	0
248	20230712	165400	481512980	18950	18950	18950	18950	0
249	20230712	165300	481512980	18950	18950	18950	18950	0
250	20230712	165200	481512980	18950	18950	18950	18950	0
251	20230712	165100	481512980	18950	18950	18950	18950	0
252	20230712	165000	481512980	18950	18950	18950	18950	0
253	20230712	164900	481512980	18950	18950	18950	18950	0
254	20230712	164800	481512980	18950	18950	18950	18950	0
255	20230712	164700	481512980	18950	18950	18950	18950	0
256	20230712	164600	481512980	18950	18950	18950	18950	0
257	20230712	164500	481512980	18950	18950	18950	18950	0
258	20230712	164400	481512980	18950	18950	18950	18950	0
259	20230712	164300	481512980	18950	18950	18950	18950	0
260	20230712	164200	481512980	18950	18950	18950	18950	0
261	20230712	164100	481512980	18950	18950	18950	18950	0
262	20230712	164000	481512980	18950	18950	18950	18950	0
263	20230712	163900	481512980	18950	18950	18950	18950	0
264	20230712	163800	481512980	18950	18950	18950	18950	0
265	20230712	163700	481512980	18950	18950	18950	18950	0
266	20230712	163600	481512980	18950	18950	18950	18950	0
267	20230712	163500	481512980	18950	18950	18950	18950	0
268	20230712	163400	481512980	18950	18950	18950	18950	0
269	20230712	163300	481512980	18950	18950	18950	18950	0
270	20230712	163200	481512980	18950	18950	18950	18950	0
271	20230712	163100	481512980	18950	18950	18950	18950	0
272	20230712	163000	481512980	18950	18950	18950	18950	1023
273	20230712	162900	481512980	18950	18950	18950	18950	0
274	20230712	162800	481512980	18950	18950	18950	18950	0
275	20230712	162700	481512980	18950	18950	18950	18950	0
276	20230712	162600	481512980	18950	18950	18950	18950	0
277	20230712	162500	481512980	18950	18950	18950	18950	0
278	20230712	162400	481512980	18950	18950	18950	18950	0
279	20230712	162300	481512980	18950	18950	18950	18950	0
280	20230712	162200	481512980	18950	18950	18950	18950	0
281	20230712	162100	481512980	18950	18950	18950	18950	0
282	20230712	162000	481512980	18950	18950	18950	18950	0
283	20230712	161900	481512980	18950	18950	18950	18950	0
284	20230712	161800	481512980	18950	18950	18950	18950	0
285	20230712	161700	481512980	18950	18950	18950	18950	0
286	20230712	161600	481512980	18950	18950	18950	18950	0
287	20230712	161500	481512980	18950	18950	18950	18950	0
288	20230712	161400	481512980	18950	18950	18950	18950	0
289	20230712	161300	481512980	18950	18950	18950	18950	0
290	20230712	161200	481512980	18950	18950	18950	18950	0
291	20230712	161100	481512980	18950	18950	18950	18950	0
292	20230712	161000	481512980	18950	18950	18950	18950	0
293	20230712	160900	481512980	18950	18950	18950	18950	0
294	20230712	160800	481512980	18950	18950	18950	18950	0
295	20230712	160700	481512980	18950	18950	18950	18950	0
296	20230712	160600	481512980	18950	18950	18950	18950	0
297	20230712	160500	481512980	18950	18950	18950	18950	0
298	20230712	160400	481512980	18950	18950	18950	18950	0
299	20230712	160300	481512980	18950	18950	18950	18950	0
300	20230712	160200	481512980	18950	18950	18950	18950	0
301	20230712	160100	481512980	18950	18950	18950	18950	0
302	20230712	160000	481512980	18950	18950	18950	18950	1023
303	20230712	155900	481512980	18950	18950	18950	18950	0
304	20230712	155800	481512980	18950	18950	18950	18950	0
305	20230712	155700	481512980	18950	18950	18950	18950	0
306	20230712	155600	481512980	18950	18950	18950	18950	0
307	20230712	155500	481512980	18950	18950	18950	18950	0
308	20230712	155400	481512980	18950	18950	18950	18950	0
309	20230712	155300	481512980	18950	18950	18950	18950	0
310	20230712	155200	481512980	18950	18950	18950	18950	0
311	20230712	155100	481512980	18950	18950	18950	18950	0
312	20230712	155000	481512980	18950	18950	18950	18950	0
313	20230712	154900	481512980	18950	18950	18950	18950	0
314	20230712	154800	481512980	18950	18950	18950	18950	0
315	20230712	154700	481512980	18950	18950	18950	18950	0
316	20230712	154600	481512980	18950	18950	18950	18950	0
317	20230712	154500	481512980	18950	18950	18950	18950	0
318	20230712	154400	481512980	18950	18950	18950	18950	0
319	20230712	154300	481512980	18950	18950	18950	18950	0
320	20230712	154200	481512980	18950	18950	18950	18950	0
321	20230712	154100	481512980	18950	18950	18950	18950	0
322	20230712	154000	481512980	18950	18950	18950	18950	0
323	20230712	153900	481512980	18950	18950	18950	18950	0
324	20230712	153800	481512980	18950	18950	18950	18950	0
325	20230712	153700	481512980	18950	18950	18950	18950	0
326	20230712	153600	481512980	18950	18950	18950	18950	0
327	20230712	153500	481512980	18950	18950	18950	18950	0
328	20230712	153400	481512980	18950	18950	18950	18950	0
329	20230712	153300	481512980	18950	18950	18950	18950	0
330	20230712	153200	481512980	18950	18950	18950	18950	0
331	20230712	153100	481512980	18950	18950	18950	18950	0
332	20230712	153000	481512980	18950	18950	18950	18950	2046
333	20230712	152900	462127130	18870	18870	18870	18870	0
334	20230712	152800	462127130	18870	18870	18870	18870	0
335	20230712	152700	462127130	18870	18870	18870	18870	0
336	20230712	152600	462127130	18870	18870	18870	18870	0
337	20230712	152500	462127130	18870	18870	18870	18870	0
338	20230712	152400	462127130	18870	18870	18870	18870	0
339	20230712	152300	462127130	18870	18870	18870	18870	0
340	20230712	152200	462127130	18870	18870	18870	18870	0
341	20230712	152100	462127130	18870	18870	18870	18870	0
342	20230712	152000	462127130	18870	18870	18870	18870	0
343	20230712	151900	462127130	18870	18860	18870	18790	1140
344	20230712	151800	440657140	18860	18850	18860	18800	297
345	20230712	151700	435060340	18850	18850	18850	18790	1160
346	20230712	151600	413262740	18790	18790	18790	18790	67
347	20230712	151500	412003810	18840	18840	18840	18840	500
348	20230712	151400	402583810	18850	18800	18850	18800	314
349	20230712	151300	396679610	18860	18860	18860	18860	0
350	20230712	151200	396679610	18860	18860	18860	18860	0
351	20230712	151100	396679610	18860	18860	18860	18860	10
352	20230712	151000	396491010	18870	18870	18870	18870	0
353	20230712	150900	396491010	18870	18870	18870	18870	0
354	20230712	150800	396491010	18870	18870	18870	18870	0
355	20230712	150700	396491010	18870	18870	18870	18870	0
356	20230712	150600	396491010	18870	18870	18870	18870	0
357	20230712	150500	396491010	18870	18870	18870	18870	1
358	20230712	150400	396472140	18850	18850	18850	18850	9
359	20230712	150300	396302490	18850	18800	18850	18800	103
360	20230712	150200	394365040	18800	18720	18800	18720	325
361	20230712	150100	388278060	18790	18720	18790	18720	13
362	20230712	150000	388034000	18720	18730	18730	18720	103
363	20230712	145900	386104820	18790	18790	18790	18790	0
364	20230712	145800	386104820	18790	18760	18790	18730	52
365	20230712	145700	385129060	18720	18750	18760	18720	15
366	20230712	145600	384848130	18760	18760	18790	18760	77
367	20230712	145500	383403580	18770	18750	18770	18750	1082
368	20230712	145400	363099340	18760	18750	18760	18750	217
369	20230712	145300	359029280	18740	18720	18740	18720	28
370	20230712	145200	358504620	18710	18710	18710	18710	90
371	20230712	145100	356820720	18750	18750	18750	18750	10
372	20230712	145000	356633220	18750	18750	18750	18750	1
373	20230712	144900	356614470	18700	18720	18720	18700	21
374	20230712	144800	356221560	18720	18720	18720	18720	99
375	20230712	144700	354368280	18720	18720	18720	18720	3
376	20230712	144600	354312120	18750	18750	18750	18750	107
377	20230712	144500	352305870	18750	18750	18750	18750	1
378	20230712	144400	352287120	18710	18710	18710	18710	0
379	20230712	144300	352287120	18710	18760	18760	18710	21
380	20230712	144200	351894160	18710	18710	18710	18710	7
381	20230712	144100	351763190	18710	18760	18760	18710	174
382	20230712	144000	348507600	18710	18710	18710	18710	0
383	20230712	143900	348507600	18710	18710	18710	18710	60
384	20230712	143800	347385000	18710	18740	18770	18710	33
385	20230712	143700	346765950	18740	18740	18740	18740	53
386	20230712	143600	345772730	18770	18770	18770	18770	5
387	20230712	143500	345678880	18770	18770	18770	18770	0
388	20230712	143400	345678880	18770	18770	18770	18770	0
389	20230712	143300	345678880	18770	18740	18770	18740	128
390	20230712	143200	343279320	18780	18780	18780	18780	1
391	20230712	143100	343260540	18780	18780	18780	18780	1
392	20230712	143000	343241760	18710	18710	18710	18710	0
393	20230712	142900	343241760	18710	18710	18710	18710	50
394	20230712	142800	342306260	18790	18790	18790	18790	0
395	20230712	142700	342306260	18790	18790	18790	18790	0
396	20230712	142600	342306260	18790	18790	18790	18790	0
397	20230712	142500	342306260	18790	18800	18800	18790	4
398	20230712	142400	342231080	18810	18800	18810	18800	53
399	20230712	142300	341234220	18790	18790	18790	18790	100
400	20230712	142200	339355220	18820	18820	18820	18820	0
401	20230712	142100	339355220	18820	18820	18820	18820	0
402	20230712	142000	339355220	18820	18820	18820	18820	0
403	20230712	141900	339355220	18820	18820	18820	18820	0
404	20230712	141800	339355220	18820	18820	18820	18820	0
405	20230712	141700	339355220	18820	18820	18820	18820	0
406	20230712	141600	339355220	18820	18820	18820	18820	0
407	20230712	141500	339355220	18820	18820	18820	18820	0
408	20230712	141400	339355220	18820	18820	18820	18820	0
409	20230712	141300	339355220	18820	18820	18820	18820	0
410	20230712	141200	339355220	18820	18710	18820	18710	200
411	20230712	141100	335597320	18710	18710	18710	18710	0
412	20230712	141000	335597320	18710	18710	18710	18710	0
413	20230712	140900	335597320	18710	18680	18710	18670	218
414	20230712	140800	331525050	18680	18650	18680	18610	501
415	20230712	140700	322189630	18770	18700	18770	18700	473
416	20230712	140600	313329900	18690	18690	18690	18690	0
417	20230712	140500	313329900	18690	18690	18690	18690	0
418	20230712	140400	313329900	18690	18660	18690	18660	42
419	20230712	140300	312545190	18660	18700	18700	18660	73
420	20230712	140200	311182970	18660	18660	18660	18660	173
421	20230712	140100	307954790	18700	18820	18820	18700	43
422	20230712	140000	307150570	18700	18700	18700	18700	1
423	20230712	135900	307131870	18800	18800	18800	18800	0
424	20230712	135800	307131870	18800	18800	18800	18800	1
425	20230712	135700	307113070	18710	18710	18710	18710	4
426	20230712	135600	307038230	18820	18820	18820	18820	0
427	20230712	135500	307038230	18820	18820	18820	18820	0
428	20230712	135400	307038230	18820	18820	18820	18820	0
429	20230712	135300	307038230	18820	18820	18820	18820	0
430	20230712	135200	307038230	18820	18820	18820	18820	0
431	20230712	135100	307038230	18820	18820	18820	18820	0
432	20230712	135000	307038230	18820	18820	18820	18820	0
433	20230712	134900	307038230	18820	18820	18820	18820	17
434	20230712	134800	306718290	18820	18710	18820	18710	8
435	20230712	134700	306568500	18830	18830	18830	18830	0
436	20230712	134600	306568500	18830	18830	18830	18830	0
437	20230712	134500	306568500	18830	18830	18830	18830	0
438	20230712	134400	306568500	18830	18830	18830	18830	0
439	20230712	134300	306568500	18830	18830	18830	18830	40
440	20230712	134200	305815300	18860	18860	18860	18860	0
441	20230712	134100	305815300	18860	18860	18860	18860	0
442	20230712	134000	305815300	18860	18860	18860	18860	0
443	20230712	133900	305815300	18860	18860	18860	18860	0
444	20230712	133800	305815300	18860	18860	18860	18860	0
445	20230712	133700	305815300	18860	18860	18860	18860	0
446	20230712	133600	305815300	18860	18860	18860	18860	0
447	20230712	133500	305815300	18860	18860	18860	18860	0
448	20230712	133400	305815300	18860	18860	18860	18860	0
449	20230712	133300	305815300	18860	18860	18860	18860	0
450	20230712	133200	305815300	18860	18860	18860	18860	0
451	20230712	133100	305815300	18860	18860	18860	18860	0
452	20230712	133000	305815300	18860	18860	18860	18860	0
453	20230712	132900	305815300	18860	18860	18860	18860	0
454	20230712	132800	305815300	18860	18860	18860	18860	0
455	20230712	132700	305815300	18860	18860	18860	18860	0
456	20230712	132600	305815300	18860	18720	18860	18720	36
457	20230712	132500	305141220	18690	18690	18690	18690	0
458	20230712	132400	305141220	18690	18690	18690	18690	0
459	20230712	132300	305141220	18690	18690	18690	18690	0
460	20230712	132200	305141220	18690	18690	18690	18690	0
461	20230712	132100	305141220	18690	18700	18700	18690	52
462	20230712	132000	304168840	18700	18700	18700	18700	0
463	20230712	131900	304168840	18700	18700	18700	18700	0
464	20230712	131800	304168840	18700	18700	18700	18700	12
465	20230712	131700	303944440	18700	18700	18700	18700	10
466	20230712	131600	303757440	18720	18690	18720	18690	105
467	20230712	131500	301793160	18690	18700	18700	18690	45
468	20230712	131400	300951720	18720	18700	18720	18700	316
469	20230712	131300	295042500	18700	18700	18700	18700	478
470	20230712	131200	286103900	18700	18700	18700	18700	218
471	20230712	131100	282027300	18700	18730	18730	18700	2854
472	20230712	131000	228619920	18730	18730	18730	18730	0
473	20230712	130900	228619920	18730	18730	18730	18730	0
474	20230712	130800	228619920	18730	18730	18730	18730	0
475	20230712	130700	228619920	18730	18730	18730	18730	3
476	20230712	130600	228563730	18730	18730	18730	18730	3
477	20230712	130500	228507540	18730	18730	18730	18730	20
478	20230712	130400	228132940	18730	18790	18790	18730	30
479	20230712	130300	227570680	18890	18890	18890	18890	50
480	20230712	130200	226626180	18950	18950	18950	18950	0
481	20230712	130100	226626180	18950	18950	18950	18950	0
482	20230712	130000	226626180	18950	18950	18950	18950	0
483	20230712	125900	226626180	18950	18950	18950	18950	0
484	20230712	125800	226626180	18950	18950	18950	18950	0
485	20230712	125700	226626180	18950	18950	18950	18950	0
486	20230712	125600	226626180	18950	18950	18950	18950	0
487	20230712	125500	226626180	18950	18950	18950	18950	0
488	20230712	125400	226626180	18950	18950	18950	18950	0
489	20230712	125300	226626180	18950	18950	18950	18950	0
490	20230712	125200	226626180	18950	18950	18950	18950	0
491	20230712	125100	226626180	18950	18950	18950	18950	0
492	20230712	125000	226626180	18950	18950	18950	18950	0
493	20230712	124900	226626180	18950	18920	18960	18920	63
494	20230712	124800	225432450	18970	18970	18970	18970	0
495	20230712	124700	225432450	18970	18770	18970	18770	200
496	20230712	124600	221651290	18770	18770	18770	18770	0
497	20230712	124500	221651290	18770	18780	18780	18720	12
498	20230712	124400	221426540	18720	18720	18720	18720	2
499	20230712	124300	221389100	18780	18780	18780	18780	0
500	20230712	124200	221389100	18780	18780	18780	18780	0
501	20230712	124100	221389100	18780	18780	18780	18780	0
502	20230712	124000	221389100	18780	18780	18780	18780	0
503	20230712	123900	221389100	18780	18780	18780	18780	0
504	20230712	123800	221389100	18780	18660	18780	18660	37
505	20230712	123700	220698440	18610	18610	18610	18610	0
506	20230712	123600	220698440	18610	18610	18610	18610	0
507	20230712	123500	220698440	18610	18610	18610	18610	0
508	20230712	123400	220698440	18610	18610	18610	18610	0
509	20230712	123300	220698440	18610	18610	18610	18610	0
510	20230712	123200	220698440	18610	18610	18610	18610	0
511	20230712	123100	220698440	18610	18610	18610	18610	0
512	20230712	123000	220698440	18610	18630	18630	18610	106
513	20230712	122900	218723700	18620	18620	18620	18620	0
514	20230712	122800	218723700	18620	18620	18620	18620	0
515	20230712	122700	218723700	18620	18620	18620	18620	0
516	20230712	122600	218723700	18620	18620	18620	18620	0
517	20230712	122500	218723700	18620	18620	18620	18620	0
518	20230712	122400	218723700	18620	18620	18620	18620	0
519	20230712	122300	218723700	18620	18620	18620	18620	0
520	20230712	122200	218723700	18620	18620	18620	18620	50
521	20230712	122100	217792700	18620	18620	18620	18620	0
522	20230712	122000	217792700	18620	18620	18620	18620	37
523	20230712	121900	217103760	18630	18630	18630	18630	0
524	20230712	121800	217103760	18630	18630	18630	18630	0
525	20230712	121700	217103760	18630	18630	18630	18630	0
526	20230712	121600	217103760	18630	18630	18630	18630	0
527	20230712	121500	217103760	18630	18630	18630	18630	0
528	20230712	121400	217103760	18630	18630	18630	18630	0
529	20230712	121300	217103760	18630	18620	18630	18620	4
530	20230712	121200	217029270	18580	18590	18590	18580	250
531	20230712	121100	212383970	18630	18620	18630	18620	18
532	20230712	121000	212048730	18620	18620	18620	18620	1
533	20230712	120900	212030110	18630	18630	18630	18630	0
534	20230712	120800	212030110	18630	18630	18630	18630	0
535	20230712	120700	212030110	18630	18630	18630	18630	0
536	20230712	120600	212030110	18630	18630	18630	18630	0
537	20230712	120500	212030110	18630	18630	18630	18630	0
538	20230712	120400	212030110	18630	18630	18630	18630	0
539	20230712	120300	212030110	18630	18630	18630	18630	4
540	20230712	120200	211955590	18630	18630	18630	18630	0
541	20230712	120100	211955590	18630	18580	18630	18580	38
542	20230712	120000	211248990	18580	18600	18600	18580	574
543	20230712	115900	200580860	18610	18610	18610	18610	0
544	20230712	115800	200580860	18610	18610	18610	18610	0
545	20230712	115700	200580860	18610	18610	18610	18610	1
546	20230712	115600	200562250	18620	18620	18620	18620	0
547	20230712	115500	200562250	18620	18620	18620	18620	0
548	20230712	115400	200562250	18620	18620	18620	18620	0
549	20230712	115300	200562250	18620	18620	18620	18620	0
550	20230712	115200	200562250	18620	18620	18620	18620	0
551	20230712	115100	200562250	18620	18620	18620	18620	0
552	20230712	115000	200562250	18620	18620	18620	18620	0
553	20230712	114900	200562250	18620	18620	18620	18620	0
554	20230712	114800	200562250	18620	18630	18630	18620	3
555	20230712	114700	200506370	18640	18640	18640	18640	0
556	20230712	114600	200506370	18640	18640	18640	18640	211
557	20230712	114500	196573330	18660	18640	18660	18640	2
558	20230712	114400	196536030	18640	18640	18640	18640	0
559	20230712	114300	196536030	18640	18640	18640	18640	0
560	20230712	114200	196536030	18640	18640	18640	18640	0
561	20230712	114100	196536030	18640	18640	18640	18640	2
562	20230712	114000	196498750	18640	18640	18640	18640	2
563	20230712	113900	196461470	18640	18650	18650	18640	59
564	20230712	113800	195361140	18650	18650	18650	18650	0
565	20230712	113700	195361140	18650	18650	18650	18650	0
566	20230712	113600	195361140	18650	18650	18650	18650	10
567	20230712	113500	195174640	18650	18650	18650	18650	39
568	20230712	113400	194447290	18650	18650	18650	18650	0
569	20230712	113300	194447290	18650	18650	18650	18650	0
570	20230712	113200	194447290	18650	18650	18650	18650	48
571	20230712	113100	193552090	18640	18630	18640	18630	99
572	20230712	113000	191707050	18630	18630	18630	18630	1
573	20230712	112900	191688420	18610	18590	18610	18590	9
574	20230712	112800	191521090	18590	18590	18590	18590	37
575	20230712	112700	190833260	18590	18630	18630	18590	177
576	20230712	112600	187536870	18630	18630	18630	18630	0
577	20230712	112500	187536870	18630	18630	18630	18630	0
578	20230712	112400	187536870	18630	18630	18630	18630	0
579	20230712	112300	187536870	18630	18630	18630	18630	1
580	20230712	112200	187518240	18630	18630	18630	18630	0
581	20230712	112100	187518240	18630	18630	18630	18630	0
582	20230712	112000	187518240	18630	18630	18630	18630	0
583	20230712	111900	187518240	18630	18630	18630	18630	1
584	20230712	111800	187499610	18630	18630	18630	18630	0
585	20230712	111700	187499610	18630	18630	18630	18630	0
586	20230712	111600	187499610	18630	18630	18630	18630	0
587	20230712	111500	187499610	18630	18630	18630	18630	0
588	20230712	111400	187499610	18630	18630	18630	18630	0
589	20230712	111300	187499610	18630	18630	18630	18630	4
590	20230712	111200	187425090	18630	18630	18630	18630	0
591	20230712	111100	187425090	18630	18630	18630	18630	7
592	20230712	111000	187294680	18630	18630	18630	18630	0
593	20230712	110900	187294680	18630	18630	18630	18630	0
594	20230712	110800	187294680	18630	18630	18630	18630	0
595	20230712	110700	187294680	18630	18630	18630	18630	0
596	20230712	110600	187294680	18630	18630	18630	18630	2
597	20230712	110500	187257420	18630	18630	18630	18630	23
598	20230712	110400	186828930	18640	18640	18640	18640	0
599	20230712	110300	186828930	18640	18640	18640	18640	0
600	20230712	110200	186828930	18640	18640	18640	18640	0
601	20230712	110100	186828930	18640	18640	18640	18640	38
602	20230712	110000	186120610	18640	18640	18640	18640	0
603	20230712	105900	186120610	18640	18640	18640	18640	0
604	20230712	105800	186120610	18640	18640	18640	18640	6
605	20230712	105700	186008770	18570	18610	18610	18570	585
606	20230712	105600	175137810	18650	18650	18650	18650	0
607	20230712	105500	175137810	18650	18650	18650	18650	1
608	20230712	105400	175119160	18660	18660	18660	18660	0
609	20230712	105300	175119160	18660	18660	18660	18660	0
610	20230712	105200	175119160	18660	18630	18660	18630	10
611	20230712	105100	174932620	18630	18620	18630	18620	10
612	20230712	105000	174746360	18640	18640	18640	18640	0
613	20230712	104900	174746360	18640	18650	18650	18640	6
614	20230712	104800	174634500	18650	18570	18660	18570	96
615	20230712	104700	172851440	18650	18650	18650	18650	5
616	20230712	104600	172758190	18660	18660	18660	18650	12
617	20230712	104500	172534320	18660	18640	18660	18570	146
618	20230712	104400	169816530	18640	18640	18640	18640	0
619	20230712	104300	169816530	18640	18640	18640	18640	0
620	20230712	104200	169816530	18640	18640	18640	18640	0
621	20230712	104100	169816530	18640	18640	18640	18640	5
622	20230712	104000	169723330	18630	18630	18630	18630	26
623	20230712	103900	169238950	18650	18650	18650	18650	0
624	20230712	103800	169238950	18650	18650	18650	18650	0
625	20230712	103700	169238950	18650	18650	18650	18650	0
626	20230712	103600	169238950	18650	18650	18650	18650	0
627	20230712	103500	169238950	18650	18610	18650	18580	401
628	20230712	103400	161787700	18650	18650	18650	18650	22
629	20230712	103300	161377400	18650	18640	18650	18640	200
630	20230712	103200	157647660	18650	18650	18650	18650	0
631	20230712	103100	157647660	18650	18640	18650	18640	100
632	20230712	103000	155783590	18650	18630	18650	18630	620
633	20230712	102900	144221070	18610	18610	18610	18610	180
634	20230712	102800	140871270	18610	18610	18610	18610	0
635	20230712	102700	140871270	18610	18610	18610	18610	0
636	20230712	102600	140871270	18610	18610	18610	18610	1
637	20230712	102500	140852660	18560	18570	18610	18560	60
638	20230712	102400	139738810	18570	18570	18570	18570	10
639	20230712	102300	139553110	18630	18630	18630	18630	1
640	20230712	102200	139534480	18540	18540	18540	18540	10
641	20230712	102100	139349080	18540	18510	18930	18510	310
642	20230712	102000	133554790	18510	18600	18600	18510	271
643	20230712	101900	128525840	18620	18620	18620	18620	0
644	20230712	101800	128525840	18620	18620	18620	18620	5
645	20230712	101700	128432740	18620	18620	18620	18620	5
646	20230712	101600	128339640	18620	18650	18650	18620	348
647	20230712	101500	121856340	18650	18650	18650	18650	0
648	20230712	101400	121856340	18650	18650	18650	18650	8
649	20230712	101300	121707140	18720	18720	18720	18720	10
650	20230712	101200	121519940	18720	18720	18720	18720	0
651	20230712	101100	121519940	18720	18720	18720	18720	0
652	20230712	101000	121519940	18720	18720	18720	18720	0
653	20230712	100900	121519940	18720	18720	18720	18720	1
654	20230712	100800	121501220	18720	18720	18720	18720	25
655	20230712	100700	121033220	18720	18720	18720	18720	0
656	20230712	100600	121033220	18720	18720	18720	18720	10
657	20230712	100500	120846020	18720	18720	18720	18720	1
658	20230712	100400	120827300	18650	18740	18740	18650	1565
659	20230712	100300	91531410	18740	18750	18750	18740	200
660	20230712	100200	87782410	18800	18800	18800	18800	0
661	20230712	100100	87782410	18800	18800	18800	18800	1
662	20230712	100000	87763610	18740	18740	18740	18740	149
663	20230712	095900	84971350	18740	18740	18740	18740	1
664	20230712	095800	84952610	18740	18790	18790	18740	200
665	20230712	095700	81198770	18780	18780	18780	18780	11
666	20230712	095600	80992190	18780	18780	18780	18780	20
667	20230712	095500	80616590	18770	18770	18770	18770	0
668	20230712	095400	80616590	18770	18770	18770	18730	54
669	20230712	095300	79603130	18720	18720	18720	18720	0
670	20230712	095200	79603130	18720	18720	18720	18720	0
671	20230712	095100	79603130	18720	18750	18750	18720	422
672	20230712	095000	71696670	18750	18780	18780	18740	132
673	20230712	094900	69221680	18780	18780	18780	18780	10
674	20230712	094800	69033880	18790	18790	18790	18790	0
675	20230712	094700	69033880	18790	18840	18840	18790	148
676	20230712	094600	66250240	18930	18930	18930	18930	0
677	20230712	094500	66250240	18930	18930	18930	18930	4
678	20230712	094400	66174520	18840	18840	18840	18840	11
679	20230712	094300	65967280	18930	18930	18930	18930	0
680	20230712	094200	65967280	18930	18930	18930	18930	1
681	20230712	094100	65948350	18890	18890	18890	18890	3
682	20230712	094000	65891680	18890	18890	18890	18890	7
683	20230712	093900	65759450	18890	18890	18890	18890	0
684	20230712	093800	65759450	18890	18890	18890	18890	0
685	20230712	093700	65759450	18890	18890	18890	18890	0
686	20230712	093600	65759450	18890	18910	18910	18890	74
687	20230712	093500	64360710	18910	18910	18910	18910	0
688	20230712	093400	64360710	18910	18920	18920	18910	166
689	20230712	093300	61220520	18920	18930	18930	18920	35
690	20230712	093200	60558030	18930	18930	18930	18930	29
691	20230712	093100	60009060	18930	18950	18950	18930	96
692	20230712	093000	58190800	19000	19000	19000	19000	48
693	20230712	092900	57278800	19010	19010	19010	19010	0
694	20230712	092800	57278800	19010	19010	19010	19010	0
695	20230712	092700	57278800	19010	19010	19010	19010	0
696	20230712	092600	57278800	19010	19000	19010	19000	138
697	20230712	092500	54655440	19010	19010	19010	19010	0
698	20230712	092400	54655440	19010	19010	19010	19010	0
699	20230712	092300	54655440	19010	19010	19010	19010	0
700	20230712	092200	54655440	19010	19030	19030	19010	824
701	20230712	092100	38981320	19110	19110	19110	19110	456
702	20230712	092000	30267160	19130	19130	19130	19130	0
703	20230712	091900	30267160	19130	19130	19130	19130	0
704	20230712	091800	30267160	19130	19130	19130	19130	1
705	20230712	091700	30248030	19020	19080	19080	19020	1089
706	20230712	091600	9472670	19090	19090	19090	19090	101
707	20230712	091500	7544580	19160	19160	19160	19160	1
708	20230712	091400	7525420	19170	19170	19170	19170	0
709	20230712	091300	7525420	19170	19170	19170	19170	0
710	20230712	091200	7525420	19170	19170	19170	19170	0
711	20230712	091100	7525420	19170	19190	19190	19170	246
712	20230712	091000	2808250	19200	19200	19200	19200	94
713	20230712	090900	1003450	19420	19420	19420	19420	0
714	20230712	090800	1003450	19420	19420	19420	19420	0
715	20230712	090700	1003450	19420	19420	19420	19420	0
716	20230712	090600	1003450	19420	19420	19420	19420	0
717	20230712	090500	1003450	19420	19420	19420	19420	0
718	20230712	090400	1003450	19420	19420	19420	19420	0
719	20230712	090300	1003450	19420	19420	19420	19420	20
720	20230712	090200	615050	19430	19430	19430	19430	0
721	20230712	090100	615050	19430	19440	19440	19430	6
722	20230712	090000	498420	19170	19170	19170	19170	26