KissMeData/405100/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	210100	408385610	12440	12440	12440	12440	2146
3	20230712	210000	408385610	12440	12440	12440	12440	0
4	20230712	205900	408385610	12440	12440	12440	12440	0
5	20230712	205800	408385610	12440	12440	12440	12440	0
6	20230712	205700	408385610	12440	12440	12440	12440	0
7	20230712	205600	408385610	12440	12440	12440	12440	0
8	20230712	205500	408385610	12440	12440	12440	12440	0
9	20230712	205400	408385610	12440	12440	12440	12440	0
10	20230712	205300	408385610	12440	12440	12440	12440	0
11	20230712	205200	408385610	12440	12440	12440	12440	0
12	20230712	205100	408385610	12440	12440	12440	12440	0
13	20230712	205000	408385610	12440	12440	12440	12440	0
14	20230712	204900	408385610	12440	12440	12440	12440	0
15	20230712	204800	408385610	12440	12440	12440	12440	0
16	20230712	204700	408385610	12440	12440	12440	12440	0
17	20230712	204600	408385610	12440	12440	12440	12440	0
18	20230712	204500	408385610	12440	12440	12440	12440	0
19	20230712	204400	408385610	12440	12440	12440	12440	0
20	20230712	204300	408385610	12440	12440	12440	12440	0
21	20230712	204200	408385610	12440	12440	12440	12440	0
22	20230712	204100	408385610	12440	12440	12440	12440	0
23	20230712	204000	408385610	12440	12440	12440	12440	0
24	20230712	203900	408385610	12440	12440	12440	12440	0
25	20230712	203800	408385610	12440	12440	12440	12440	0
26	20230712	203700	408385610	12440	12440	12440	12440	0
27	20230712	203600	408385610	12440	12440	12440	12440	0
28	20230712	203500	408385610	12440	12440	12440	12440	0
29	20230712	203400	408385610	12440	12440	12440	12440	0
30	20230712	203300	408385610	12440	12440	12440	12440	0
31	20230712	203200	408385610	12440	12440	12440	12440	0
32	20230712	203100	408385610	12440	12440	12440	12440	2146
33	20230712	203000	408385610	12440	12440	12440	12440	0
34	20230712	202900	408385610	12440	12440	12440	12440	0
35	20230712	202800	408385610	12440	12440	12440	12440	0
36	20230712	202700	408385610	12440	12440	12440	12440	0
37	20230712	202600	408385610	12440	12440	12440	12440	0
38	20230712	202500	408385610	12440	12440	12440	12440	0
39	20230712	202400	408385610	12440	12440	12440	12440	0
40	20230712	202300	408385610	12440	12440	12440	12440	0
41	20230712	202200	408385610	12440	12440	12440	12440	0
42	20230712	202100	408385610	12440	12440	12440	12440	0
43	20230712	202000	408385610	12440	12440	12440	12440	0
44	20230712	201900	408385610	12440	12440	12440	12440	0
45	20230712	201800	408385610	12440	12440	12440	12440	0
46	20230712	201700	408385610	12440	12440	12440	12440	0
47	20230712	201600	408385610	12440	12440	12440	12440	0
48	20230712	201500	408385610	12440	12440	12440	12440	0
49	20230712	201400	408385610	12440	12440	12440	12440	0
50	20230712	201300	408385610	12440	12440	12440	12440	0
51	20230712	201200	408385610	12440	12440	12440	12440	0
52	20230712	201100	408385610	12440	12440	12440	12440	0
53	20230712	201000	408385610	12440	12440	12440	12440	0
54	20230712	200900	408385610	12440	12440	12440	12440	0
55	20230712	200800	408385610	12440	12440	12440	12440	0
56	20230712	200700	408385610	12440	12440	12440	12440	0
57	20230712	200600	408385610	12440	12440	12440	12440	0
58	20230712	200500	408385610	12440	12440	12440	12440	0
59	20230712	200400	408385610	12440	12440	12440	12440	0
60	20230712	200300	408385610	12440	12440	12440	12440	0
61	20230712	200200	408385610	12440	12440	12440	12440	0
62	20230712	200100	408385610	12440	12440	12440	12440	2146
63	20230712	200000	408385610	12440	12440	12440	12440	0
64	20230712	195900	408385610	12440	12440	12440	12440	0
65	20230712	195800	408385610	12440	12440	12440	12440	0
66	20230712	195700	408385610	12440	12440	12440	12440	0
67	20230712	195600	408385610	12440	12440	12440	12440	0
68	20230712	195500	408385610	12440	12440	12440	12440	0
69	20230712	195400	408385610	12440	12440	12440	12440	0
70	20230712	195300	408385610	12440	12440	12440	12440	0
71	20230712	195200	408385610	12440	12440	12440	12440	0
72	20230712	195100	408385610	12440	12440	12440	12440	0
73	20230712	195000	408385610	12440	12440	12440	12440	0
74	20230712	194900	408385610	12440	12440	12440	12440	0
75	20230712	194800	408385610	12440	12440	12440	12440	0
76	20230712	194700	408385610	12440	12440	12440	12440	0
77	20230712	194600	408385610	12440	12440	12440	12440	0
78	20230712	194500	408385610	12440	12440	12440	12440	0
79	20230712	194400	408385610	12440	12440	12440	12440	0
80	20230712	194300	408385610	12440	12440	12440	12440	0
81	20230712	194200	408385610	12440	12440	12440	12440	0
82	20230712	194100	408385610	12440	12440	12440	12440	0
83	20230712	194000	408385610	12440	12440	12440	12440	0
84	20230712	193900	408385610	12440	12440	12440	12440	0
85	20230712	193800	408385610	12440	12440	12440	12440	0
86	20230712	193700	408385610	12440	12440	12440	12440	0
87	20230712	193600	408385610	12440	12440	12440	12440	0
88	20230712	193500	408385610	12440	12440	12440	12440	0
89	20230712	193400	408385610	12440	12440	12440	12440	0
90	20230712	193300	408385610	12440	12440	12440	12440	0
91	20230712	193200	408385610	12440	12440	12440	12440	0
92	20230712	193100	408385610	12440	12440	12440	12440	2146
93	20230712	193000	408385610	12440	12440	12440	12440	0
94	20230712	192900	408385610	12440	12440	12440	12440	0
95	20230712	192800	408385610	12440	12440	12440	12440	0
96	20230712	192700	408385610	12440	12440	12440	12440	0
97	20230712	192600	408385610	12440	12440	12440	12440	0
98	20230712	192500	408385610	12440	12440	12440	12440	0
99	20230712	192400	408385610	12440	12440	12440	12440	0
100	20230712	192300	408385610	12440	12440	12440	12440	0
101	20230712	192200	408385610	12440	12440	12440	12440	0
102	20230712	192100	408385610	12440	12440	12440	12440	0
103	20230712	192000	408385610	12440	12440	12440	12440	0
104	20230712	191900	408385610	12440	12440	12440	12440	0
105	20230712	191800	408385610	12440	12440	12440	12440	0
106	20230712	191700	408385610	12440	12440	12440	12440	0
107	20230712	191600	408385610	12440	12440	12440	12440	0
108	20230712	191500	408385610	12440	12440	12440	12440	0
109	20230712	191400	408385610	12440	12440	12440	12440	0
110	20230712	191300	408385610	12440	12440	12440	12440	0
111	20230712	191200	408385610	12440	12440	12440	12440	0
112	20230712	191100	408385610	12440	12440	12440	12440	0
113	20230712	191000	408385610	12440	12440	12440	12440	0
114	20230712	190900	408385610	12440	12440	12440	12440	0
115	20230712	190800	408385610	12440	12440	12440	12440	0
116	20230712	190700	408385610	12440	12440	12440	12440	0
117	20230712	190600	408385610	12440	12440	12440	12440	0
118	20230712	190500	408385610	12440	12440	12440	12440	0
119	20230712	190400	408385610	12440	12440	12440	12440	0
120	20230712	190300	408385610	12440	12440	12440	12440	0
121	20230712	190200	408385610	12440	12440	12440	12440	0
122	20230712	190100	408385610	12440	12440	12440	12440	2146
123	20230712	190000	408385610	12440	12440	12440	12440	0
124	20230712	185900	408385610	12440	12440	12440	12440	0
125	20230712	185800	408385610	12440	12440	12440	12440	0
126	20230712	185700	408385610	12440	12440	12440	12440	0
127	20230712	185600	408385610	12440	12440	12440	12440	0
128	20230712	185500	408385610	12440	12440	12440	12440	0
129	20230712	185400	408385610	12440	12440	12440	12440	0
130	20230712	185300	408385610	12440	12440	12440	12440	0
131	20230712	185200	408385610	12440	12440	12440	12440	0
132	20230712	185100	408385610	12440	12440	12440	12440	0
133	20230712	185000	408385610	12440	12440	12440	12440	0
134	20230712	184900	408385610	12440	12440	12440	12440	0
135	20230712	184800	408385610	12440	12440	12440	12440	0
136	20230712	184700	408385610	12440	12440	12440	12440	0
137	20230712	184600	408385610	12440	12440	12440	12440	0
138	20230712	184500	408385610	12440	12440	12440	12440	0
139	20230712	184400	408385610	12440	12440	12440	12440	0
140	20230712	184300	408385610	12440	12440	12440	12440	0
141	20230712	184200	408385610	12440	12440	12440	12440	0
142	20230712	184100	408385610	12440	12440	12440	12440	0
143	20230712	184000	408385610	12440	12440	12440	12440	0
144	20230712	183900	408385610	12440	12440	12440	12440	0
145	20230712	183800	408385610	12440	12440	12440	12440	0
146	20230712	183700	408385610	12440	12440	12440	12440	0
147	20230712	183600	408385610	12440	12440	12440	12440	0
148	20230712	183500	408385610	12440	12440	12440	12440	0
149	20230712	183400	408385610	12440	12440	12440	12440	0
150	20230712	183300	408385610	12440	12440	12440	12440	0
151	20230712	183200	408385610	12440	12440	12440	12440	0
152	20230712	183100	408385610	12440	12440	12440	12440	2146
153	20230712	183000	408385610	12440	12440	12440	12440	0
154	20230712	182900	408385610	12440	12440	12440	12440	0
155	20230712	182800	408385610	12440	12440	12440	12440	0
156	20230712	182700	408385610	12440	12440	12440	12440	0
157	20230712	182600	408385610	12440	12440	12440	12440	0
158	20230712	182500	408385610	12440	12440	12440	12440	0
159	20230712	182400	408385610	12440	12440	12440	12440	0
160	20230712	182300	408385610	12440	12440	12440	12440	0
161	20230712	182200	408385610	12440	12440	12440	12440	0
162	20230712	182100	408385610	12440	12440	12440	12440	0
163	20230712	182000	408385610	12440	12440	12440	12440	0
164	20230712	181900	408385610	12440	12440	12440	12440	0
165	20230712	181800	408385610	12440	12440	12440	12440	0
166	20230712	181700	408385610	12440	12440	12440	12440	0
167	20230712	181600	408385610	12440	12440	12440	12440	0
168	20230712	181500	408385610	12440	12440	12440	12440	0
169	20230712	181400	408385610	12440	12440	12440	12440	0
170	20230712	181300	408385610	12440	12440	12440	12440	0
171	20230712	181200	408385610	12440	12440	12440	12440	0
172	20230712	181100	408385610	12440	12440	12440	12440	0
173	20230712	181000	408385610	12440	12440	12440	12440	0
174	20230712	180900	408385610	12440	12440	12440	12440	0
175	20230712	180800	408385610	12440	12440	12440	12440	0
176	20230712	180700	408385610	12440	12440	12440	12440	0
177	20230712	180600	408385610	12440	12440	12440	12440	0
178	20230712	180500	408385610	12440	12440	12440	12440	0
179	20230712	180400	408385610	12440	12440	12440	12440	0
180	20230712	180300	408385610	12440	12440	12440	12440	0
181	20230712	180200	408385610	12440	12440	12440	12440	0
182	20230712	180100	408385610	12440	12440	12440	12440	2146
183	20230712	180000	408385610	12440	12440	12440	12440	0
184	20230712	175900	408385610	12440	12440	12440	12440	0
185	20230712	175800	408385610	12440	12440	12440	12440	0
186	20230712	175700	408385610	12440	12440	12440	12440	0
187	20230712	175600	408385610	12440	12440	12440	12440	0
188	20230712	175500	408385610	12440	12440	12440	12440	0
189	20230712	175400	408385610	12440	12440	12440	12440	0
190	20230712	175300	408385610	12440	12440	12440	12440	0
191	20230712	175200	408385610	12440	12440	12440	12440	0
192	20230712	175100	408385610	12440	12440	12440	12440	0
193	20230712	175000	408385610	12440	12440	12440	12440	0
194	20230712	174900	408385610	12440	12440	12440	12440	0
195	20230712	174800	408385610	12440	12440	12440	12440	0
196	20230712	174700	408385610	12440	12440	12440	12440	0
197	20230712	174600	408385610	12440	12440	12440	12440	0
198	20230712	174500	408385610	12440	12440	12440	12440	0
199	20230712	174400	408385610	12440	12440	12440	12440	0
200	20230712	174300	408385610	12440	12440	12440	12440	0
201	20230712	174200	408385610	12440	12440	12440	12440	0
202	20230712	174100	408385610	12440	12440	12440	12440	0
203	20230712	174000	408385610	12440	12440	12440	12440	0
204	20230712	173900	408385610	12440	12440	12440	12440	0
205	20230712	173800	408385610	12440	12440	12440	12440	0
206	20230712	173700	408385610	12440	12440	12440	12440	0
207	20230712	173600	408385610	12440	12440	12440	12440	0
208	20230712	173500	408385610	12440	12440	12440	12440	0
209	20230712	173400	408385610	12440	12440	12440	12440	0
210	20230712	173300	408385610	12440	12440	12440	12440	0
211	20230712	173200	408385610	12440	12440	12440	12440	0
212	20230712	173100	408385610	12440	12440	12440	12440	2146
213	20230712	173000	408385610	12440	12440	12440	12440	0
214	20230712	172900	408385610	12440	12440	12440	12440	0
215	20230712	172800	408385610	12440	12440	12440	12440	0
216	20230712	172700	408385610	12440	12440	12440	12440	0
217	20230712	172600	408385610	12440	12440	12440	12440	0
218	20230712	172500	408385610	12440	12440	12440	12440	0
219	20230712	172400	408385610	12440	12440	12440	12440	0
220	20230712	172300	408385610	12440	12440	12440	12440	0
221	20230712	172200	408385610	12440	12440	12440	12440	0
222	20230712	172100	408385610	12440	12440	12440	12440	0
223	20230712	172000	408385610	12440	12440	12440	12440	0
224	20230712	171900	408385610	12440	12440	12440	12440	0
225	20230712	171800	408385610	12440	12440	12440	12440	0
226	20230712	171700	408385610	12440	12440	12440	12440	0
227	20230712	171600	408385610	12440	12440	12440	12440	0
228	20230712	171500	408385610	12440	12440	12440	12440	0
229	20230712	171400	408385610	12440	12440	12440	12440	0
230	20230712	171300	408385610	12440	12440	12440	12440	0
231	20230712	171200	408385610	12440	12440	12440	12440	0
232	20230712	171100	408385610	12440	12440	12440	12440	0
233	20230712	171000	408385610	12440	12440	12440	12440	0
234	20230712	170900	408385610	12440	12440	12440	12440	0
235	20230712	170800	408385610	12440	12440	12440	12440	0
236	20230712	170700	408385610	12440	12440	12440	12440	0
237	20230712	170600	408385610	12440	12440	12440	12440	0
238	20230712	170500	408385610	12440	12440	12440	12440	0
239	20230712	170400	408385610	12440	12440	12440	12440	0
240	20230712	170300	408385610	12440	12440	12440	12440	0
241	20230712	170200	408385610	12440	12440	12440	12440	0
242	20230712	170100	408385610	12440	12440	12440	12440	2146
243	20230712	170000	408385610	12440	12440	12440	12440	0
244	20230712	165900	408385610	12440	12440	12440	12440	0
245	20230712	165800	408385610	12440	12440	12440	12440	0
246	20230712	165700	408385610	12440	12440	12440	12440	0
247	20230712	165600	408385610	12440	12440	12440	12440	0
248	20230712	165500	408385610	12440	12440	12440	12440	0
249	20230712	165400	408385610	12440	12440	12440	12440	0
250	20230712	165300	408385610	12440	12440	12440	12440	0
251	20230712	165200	408385610	12440	12440	12440	12440	0
252	20230712	165100	408385610	12440	12440	12440	12440	0
253	20230712	165000	408385610	12440	12440	12440	12440	0
254	20230712	164900	408385610	12440	12440	12440	12440	0
255	20230712	164800	408385610	12440	12440	12440	12440	0
256	20230712	164700	408385610	12440	12440	12440	12440	0
257	20230712	164600	408385610	12440	12440	12440	12440	0
258	20230712	164500	408385610	12440	12440	12440	12440	0
259	20230712	164400	408385610	12440	12440	12440	12440	0
260	20230712	164300	408385610	12440	12440	12440	12440	0
261	20230712	164200	408385610	12440	12440	12440	12440	0
262	20230712	164100	408385610	12440	12440	12440	12440	0
263	20230712	164000	408385610	12440	12440	12440	12440	0
264	20230712	163900	408385610	12440	12440	12440	12440	0
265	20230712	163800	408385610	12440	12440	12440	12440	0
266	20230712	163700	408385610	12440	12440	12440	12440	0
267	20230712	163600	408385610	12440	12440	12440	12440	0
268	20230712	163500	408385610	12440	12440	12440	12440	0
269	20230712	163400	408385610	12440	12440	12440	12440	0
270	20230712	163300	408385610	12440	12440	12440	12440	0
271	20230712	163200	408385610	12440	12440	12440	12440	0
272	20230712	163100	408385610	12440	12440	12440	12440	2146
273	20230712	163000	408385610	12440	12440	12440	12440	0
274	20230712	162900	408385610	12440	12440	12440	12440	0
275	20230712	162800	408385610	12440	12440	12440	12440	0
276	20230712	162700	408385610	12440	12440	12440	12440	0
277	20230712	162600	408385610	12440	12440	12440	12440	0
278	20230712	162500	408385610	12440	12440	12440	12440	0
279	20230712	162400	408385610	12440	12440	12440	12440	0
280	20230712	162300	408385610	12440	12440	12440	12440	0
281	20230712	162200	408385610	12440	12440	12440	12440	0
282	20230712	162100	408385610	12440	12440	12440	12440	0
283	20230712	162000	408385610	12440	12440	12440	12440	0
284	20230712	161900	408385610	12440	12440	12440	12440	0
285	20230712	161800	408385610	12440	12440	12440	12440	0
286	20230712	161700	408385610	12440	12440	12440	12440	0
287	20230712	161600	408385610	12440	12440	12440	12440	0
288	20230712	161500	408385610	12440	12440	12440	12440	0
289	20230712	161400	408385610	12440	12440	12440	12440	0
290	20230712	161300	408385610	12440	12440	12440	12440	0
291	20230712	161200	408385610	12440	12440	12440	12440	0
292	20230712	161100	408385610	12440	12440	12440	12440	0
293	20230712	161000	408385610	12440	12440	12440	12440	0
294	20230712	160900	408385610	12440	12440	12440	12440	0
295	20230712	160800	408385610	12440	12440	12440	12440	0
296	20230712	160700	408385610	12440	12440	12440	12440	0
297	20230712	160600	408385610	12440	12440	12440	12440	0
298	20230712	160500	408385610	12440	12440	12440	12440	0
299	20230712	160400	408385610	12440	12440	12440	12440	0
300	20230712	160300	408385610	12440	12440	12440	12440	0
301	20230712	160200	408385610	12440	12440	12440	12440	0
302	20230712	160100	408385610	12440	12440	12440	12440	2146
303	20230712	160000	408385610	12440	12440	12440	12440	0
304	20230712	155900	408385610	12440	12440	12440	12440	0
305	20230712	155800	408385610	12440	12440	12440	12440	0
306	20230712	155700	408385610	12440	12440	12440	12440	0
307	20230712	155600	408385610	12440	12440	12440	12440	0
308	20230712	155500	408385610	12440	12440	12440	12440	0
309	20230712	155400	408385610	12440	12440	12440	12440	0
310	20230712	155300	408385610	12440	12440	12440	12440	0
311	20230712	155200	408385610	12440	12440	12440	12440	0
312	20230712	155100	408385610	12440	12440	12440	12440	0
313	20230712	155000	408385610	12440	12440	12440	12440	0
314	20230712	154900	408385610	12440	12440	12440	12440	0
315	20230712	154800	408385610	12440	12440	12440	12440	0
316	20230712	154700	408385610	12440	12440	12440	12440	0
317	20230712	154600	408385610	12440	12440	12440	12440	0
318	20230712	154500	408385610	12440	12440	12440	12440	0
319	20230712	154400	408385610	12440	12440	12440	12440	0
320	20230712	154300	408385610	12440	12440	12440	12440	0
321	20230712	154200	408385610	12440	12440	12440	12440	0
322	20230712	154100	408385610	12440	12440	12440	12440	0
323	20230712	154000	408385610	12440	12440	12440	12440	0
324	20230712	153900	408385610	12440	12440	12440	12440	0
325	20230712	153800	408385610	12440	12440	12440	12440	0
326	20230712	153700	408385610	12440	12440	12440	12440	0
327	20230712	153600	408385610	12440	12440	12440	12440	0
328	20230712	153500	408385610	12440	12440	12440	12440	0
329	20230712	153400	408385610	12440	12440	12440	12440	0
330	20230712	153300	408385610	12440	12440	12440	12440	0
331	20230712	153200	408385610	12440	12440	12440	12440	0
332	20230712	153100	408385610	12440	12440	12440	12440	2146
333	20230712	153000	408385610	12440	12440	12440	12440	2146
334	20230712	152900	381689370	12540	12540	12540	12540	0
335	20230712	152800	381689370	12540	12540	12540	12540	0
336	20230712	152700	381689370	12540	12540	12540	12540	0
337	20230712	152600	381689370	12540	12540	12540	12540	0
338	20230712	152500	381689370	12540	12540	12540	12540	0
339	20230712	152400	381689370	12540	12540	12540	12540	0
340	20230712	152300	381689370	12540	12540	12540	12540	0
341	20230712	152200	381689370	12540	12540	12540	12540	0
342	20230712	152100	381689370	12540	12540	12540	12540	0
343	20230712	152000	381689370	12540	12540	12540	12540	0
344	20230712	151900	381689370	12540	12540	12540	12490	78
345	20230712	151800	380711890	12540	12500	12540	12500	16
346	20230712	151700	380511810	12500	12490	12500	12490	59
347	20230712	151600	379774840	12490	12490	12490	12490	2
348	20230712	151500	379749860	12490	12490	12490	12490	152
349	20230712	151400	377851380	12500	12500	12500	12500	213
350	20230712	151300	375188880	12510	12510	12510	12510	47
351	20230712	151200	374600910	12500	12510	12510	12500	2
352	20230712	151100	374575900	12490	12490	12490	12490	1
353	20230712	151000	374563410	12510	12510	12510	12510	1
354	20230712	150900	374550900	12490	12490	12490	12490	3
355	20230712	150800	374513430	12490	12490	12490	12490	0
356	20230712	150700	374513430	12490	12490	12490	12490	26
357	20230712	150600	374188690	12490	12490	12490	12490	0
358	20230712	150500	374188690	12490	12490	12490	12490	0
359	20230712	150400	374188690	12490	12490	12490	12490	0
360	20230712	150300	374188690	12490	12490	12490	12490	0
361	20230712	150200	374188690	12490	12490	12490	12490	10
362	20230712	150100	374063790	12510	12510	12510	12510	0
363	20230712	150000	374063790	12510	12510	12510	12510	183
364	20230712	145900	371774460	12510	12510	12510	12510	20
365	20230712	145800	371524260	12510	12510	12510	12510	0
366	20230712	145700	371524260	12510	12510	12510	12510	1
367	20230712	145600	371511750	12480	12480	12480	12480	136
368	20230712	145500	369814470	12510	12510	12510	12510	1
369	20230712	145400	369801960	12480	12480	12480	12480	0
370	20230712	145300	369801960	12480	12480	12480	12480	0
371	20230712	145200	369801960	12480	12480	12480	12480	2
372	20230712	145100	369777000	12480	12480	12480	12480	0
373	20230712	145000	369777000	12480	12490	12490	12480	476
374	20230712	144900	363835020	12480	12480	12480	12480	0
375	20230712	144800	363835020	12480	12480	12480	12480	0
376	20230712	144700	363835020	12480	12470	12480	12470	72
377	20230712	144600	362937100	12470	12470	12470	12470	0
378	20230712	144500	362937100	12470	12470	12470	12470	0
379	20230712	144400	362937100	12470	12470	12470	12470	0
380	20230712	144300	362937100	12470	12470	12470	12470	5
381	20230712	144200	362874750	12470	12470	12470	12470	108
382	20230712	144100	361527990	12510	12510	12510	12510	158
383	20230712	144000	359551410	12470	12470	12470	12470	0
384	20230712	143900	359551410	12470	12470	12470	12470	0
385	20230712	143800	359551410	12470	12470	12470	12470	0
386	20230712	143700	359551410	12470	12470	12470	12470	0
387	20230712	143600	359551410	12470	12470	12470	12470	0
388	20230712	143500	359551410	12470	12470	12470	12470	0
389	20230712	143400	359551410	12470	12470	12470	12470	0
390	20230712	143300	359551410	12470	12470	12470	12460	123
391	20230712	143200	358018750	12470	12470	12470	12470	554
392	20230712	143100	351110370	12470	12470	12470	12470	0
393	20230712	143000	351110370	12470	12480	12480	12470	1000
394	20230712	142900	338638800	12480	12480	12480	12480	0
395	20230712	142800	338638800	12480	12480	12480	12480	0
396	20230712	142700	338638800	12480	12480	12480	12480	0
397	20230712	142600	338638800	12480	12480	12480	12480	0
398	20230712	142500	338638800	12480	12490	12490	12480	382
399	20230712	142400	333871360	12490	12490	12490	12490	0
400	20230712	142300	333871360	12490	12490	12490	12490	0
401	20230712	142200	333871360	12490	12490	12490	12490	8
402	20230712	142100	333771440	12530	12530	12530	12530	0
403	20230712	142000	333771440	12530	12530	12530	12530	0
404	20230712	141900	333771440	12530	12530	12530	12530	0
405	20230712	141800	333771440	12530	12530	12530	12530	3
406	20230712	141700	333733850	12520	12520	12520	12520	0
407	20230712	141600	333733850	12520	12520	12520	12520	0
408	20230712	141500	333733850	12520	12520	12520	12520	0
409	20230712	141400	333733850	12520	12520	12520	12520	79
410	20230712	141300	332744770	12520	12520	12520	12520	0
411	20230712	141200	332744770	12520	12520	12520	12520	6
412	20230712	141100	332669650	12470	12480	12480	12470	551
413	20230712	141000	325796550	12520	12520	12520	12520	0
414	20230712	140900	325796550	12520	12520	12520	12520	2
415	20230712	140800	325771510	12480	12480	12480	12480	0
416	20230712	140700	325771510	12480	12480	12480	12480	105
417	20230712	140600	324461110	12480	12480	12480	12480	548
418	20230712	140500	317622070	12490	12490	12490	12490	339
419	20230712	140400	313387960	12500	12500	12500	12500	0
420	20230712	140300	313387960	12500	12500	12500	12500	11
421	20230712	140200	313250460	12500	12510	12510	12500	44
422	20230712	140100	312700030	12510	12510	12510	12510	91
423	20230712	140000	311561620	12500	12500	12500	12500	100
424	20230712	135900	310311620	12500	12500	12500	12500	0
425	20230712	135800	310311620	12500	12500	12500	12500	0
426	20230712	135700	310311620	12500	12500	12500	12500	1
427	20230712	135600	310299120	12500	12500	12500	12500	0
428	20230712	135500	310299120	12500	12500	12500	12500	0
429	20230712	135400	310299120	12500	12500	12500	12500	0
430	20230712	135300	310299120	12500	12490	12500	12490	116
431	20230712	135200	308849400	12490	12490	12490	12490	0
432	20230712	135100	308849400	12490	12490	12490	12490	1
433	20230712	135000	308836910	12490	12490	12490	12490	110
434	20230712	134900	307463010	12490	12490	12490	12490	21
435	20230712	134800	307200720	12500	12500	12500	12500	0
436	20230712	134700	307200720	12500	12500	12500	12500	85
437	20230712	134600	306138220	12490	12490	12490	12490	9
438	20230712	134500	306025810	12480	12480	12480	12480	4
439	20230712	134400	305975890	12480	12480	12480	12480	0
440	20230712	134300	305975890	12480	12480	12480	12480	0
441	20230712	134200	305975890	12480	12480	12480	12480	0
442	20230712	134100	305975890	12480	12480	12480	12480	0
443	20230712	134000	305975890	12480	12490	12490	12480	783
444	20230712	133900	296203990	12490	12500	12500	12490	50
445	20230712	133800	295579480	12500	12500	12500	12500	7
446	20230712	133700	295491980	12500	12500	12500	12500	5
447	20230712	133600	295429480	12500	12510	12510	12500	305
448	20230712	133500	291616770	12510	12520	12520	12510	15
449	20230712	133400	291428990	12510	12510	12510	12510	0
450	20230712	133300	291428990	12510	12510	12510	12510	0
451	20230712	133200	291428990	12510	12510	12510	12510	0
452	20230712	133100	291428990	12510	12510	12510	12510	0
453	20230712	133000	291428990	12510	12510	12510	12510	87
454	20230712	132900	290340620	12510	12510	12510	12510	0
455	20230712	132800	290340620	12510	12510	12510	12510	0
456	20230712	132700	290340620	12510	12530	12530	12510	373
457	20230712	132600	285670130	12540	12540	12540	12540	0
458	20230712	132500	285670130	12540	12540	12540	12540	0
459	20230712	132400	285670130	12540	12540	12540	12540	0
460	20230712	132300	285670130	12540	12540	12540	12540	0
461	20230712	132200	285670130	12540	12540	12540	12540	1
462	20230712	132100	285657590	12540	12540	12540	12540	50
463	20230712	132000	285030590	12540	12540	12540	12540	74
464	20230712	131900	284102630	12540	12540	12540	12540	0
465	20230712	131800	284102630	12540	12540	12540	12540	112
466	20230712	131700	282698150	12550	12550	12550	12550	0
467	20230712	131600	282698150	12550	12550	12550	12550	0
468	20230712	131500	282698150	12550	12550	12550	12550	0
469	20230712	131400	282698150	12550	12550	12550	12550	13
470	20230712	131300	282535000	12570	12570	12570	12570	0
471	20230712	131200	282535000	12570	12570	12570	12570	1
472	20230712	131100	282522430	12550	12550	12550	12550	7
473	20230712	131000	282434580	12550	12550	12550	12550	0
474	20230712	130900	282434580	12550	12550	12550	12550	0
475	20230712	130800	282434580	12550	12550	12550	12550	22
476	20230712	130700	282158480	12560	12560	12560	12560	0
477	20230712	130600	282158480	12560	12560	12560	12560	0
478	20230712	130500	282158480	12560	12560	12560	12560	58
479	20230712	130400	281430000	12560	12560	12560	12560	369
480	20230712	130300	276795360	12560	12560	12560	12560	0
481	20230712	130200	276795360	12560	12560	12560	12560	0
482	20230712	130100	276795360	12560	12560	12560	12560	0
483	20230712	130000	276795360	12560	12560	12560	12560	0
484	20230712	125900	276795360	12560	12560	12560	12560	0
485	20230712	125800	276795360	12560	12560	12560	12560	109
486	20230712	125700	275426320	12540	12550	12550	12540	66
487	20230712	125600	274598070	12540	12550	12550	12540	90
488	20230712	125500	273469190	12560	12560	12560	12560	0
489	20230712	125400	273469190	12560	12560	12560	12560	10
490	20230712	125300	273343590	12560	12560	12560	12560	0
491	20230712	125200	273343590	12560	12560	12560	12560	0
492	20230712	125100	273343590	12560	12570	12570	12560	45
493	20230712	125000	272778070	12580	12570	12580	12570	168
494	20230712	124900	270666300	12580	12580	12580	12580	0
495	20230712	124800	270666300	12580	12580	12580	12580	0
496	20230712	124700	270666300	12580	12570	12580	12570	126
497	20230712	124600	269081770	12540	12540	12540	12540	0
498	20230712	124500	269081770	12540	12540	12540	12540	0
499	20230712	124400	269081770	12540	12540	12540	12540	0
500	20230712	124300	269081770	12540	12540	12540	12540	0
501	20230712	124200	269081770	12540	12540	12540	12540	0
502	20230712	124100	269081770	12540	12540	12540	12540	7
503	20230712	124000	268993990	12540	12540	12540	12540	0
504	20230712	123900	268993990	12540	12550	12550	12540	93
505	20230712	123800	267827630	12540	12540	12540	12540	0
506	20230712	123700	267827630	12540	12540	12540	12540	0
507	20230712	123600	267827630	12540	12540	12540	12540	0
508	20230712	123500	267827630	12540	12540	12540	12540	0
509	20230712	123400	267827630	12540	12540	12540	12540	0
510	20230712	123300	267827630	12540	12540	12540	12540	1
511	20230712	123200	267815090	12540	12540	12540	12540	0
512	20230712	123100	267815090	12540	12540	12540	12540	2
513	20230712	123000	267790010	12540	12540	12540	12540	31
514	20230712	122900	267401270	12540	12540	12540	12540	0
515	20230712	122800	267401270	12540	12540	12540	12540	0
516	20230712	122700	267401270	12540	12540	12540	12540	0
517	20230712	122600	267401270	12540	12540	12540	12540	0
518	20230712	122500	267401270	12540	12580	12580	12540	401
519	20230712	122400	262372370	12590	12590	12590	12590	18
520	20230712	122300	262145750	12590	12590	12590	12590	0
521	20230712	122200	262145750	12590	12590	12590	12590	0
522	20230712	122100	262145750	12590	12590	12590	12590	0
523	20230712	122000	262145750	12590	12590	12590	12590	0
524	20230712	121900	262145750	12590	12590	12590	12590	5
525	20230712	121800	262082800	12600	12600	12610	12600	104
526	20230712	121700	260771530	12610	12610	12610	12610	8
527	20230712	121600	260670650	12610	12570	12610	12570	320
528	20230712	121500	256636010	12550	12550	12550	12550	15
529	20230712	121400	256447760	12570	12570	12570	12570	0
530	20230712	121300	256447760	12570	12570	12570	12570	0
531	20230712	121200	256447760	12570	12570	12570	12570	0
532	20230712	121100	256447760	12570	12540	12570	12540	900
533	20230712	121000	245151170	12540	12540	12540	12540	0
534	20230712	120900	245151170	12540	12540	12540	12540	0
535	20230712	120800	245151170	12540	12540	12540	12540	0
536	20230712	120700	245151170	12540	12540	12540	12540	0
537	20230712	120600	245151170	12540	12540	12540	12540	0
538	20230712	120500	245151170	12540	12540	12540	12540	0
539	20230712	120400	245151170	12540	12540	12540	12540	0
540	20230712	120300	245151170	12540	12540	12540	12540	0
541	20230712	120200	245151170	12540	12540	12540	12540	0
542	20230712	120100	245151170	12540	12540	12540	12540	0
543	20230712	120000	245151170	12540	12540	12540	12540	224
544	20230712	115900	242342210	12540	12540	12540	12540	0
545	20230712	115800	242342210	12540	12540	12540	12540	1
546	20230712	115700	242329670	12500	12500	12500	12500	0
547	20230712	115600	242329670	12500	12500	12500	12500	0
548	20230712	115500	242329670	12500	12520	12520	12500	579
549	20230712	115400	235087480	12530	12530	12530	12530	0
550	20230712	115300	235087480	12530	12530	12530	12530	0
551	20230712	115200	235087480	12530	12540	12540	12530	8
552	20230712	115100	234987210	12540	12540	12540	12540	235
553	20230712	115000	232040310	12550	12550	12550	12550	0
554	20230712	114900	232040310	12550	12550	12550	12550	0
555	20230712	114800	232040310	12550	12550	12550	12550	4
556	20230712	114700	231990110	12550	12550	12550	12550	0
557	20230712	114600	231990110	12550	12550	12550	12550	3
558	20230712	114500	231952460	12560	12560	12560	12560	1
559	20230712	114400	231939900	12520	12520	12520	12520	0
560	20230712	114300	231939900	12520	12520	12520	12520	0
561	20230712	114200	231939900	12520	12520	12520	12520	0
562	20230712	114100	231939900	12520	12520	12520	12520	0
563	20230712	114000	231939900	12520	12520	12520	12520	0
564	20230712	113900	231939900	12520	12520	12520	12520	0
565	20230712	113800	231939900	12520	12570	12570	12520	11
566	20230712	113700	231801800	12570	12570	12570	12570	2
567	20230712	113600	231776660	12570	12570	12570	12570	1
568	20230712	113500	231764090	12570	12570	12570	12570	3
569	20230712	113400	231726380	12580	12580	12580	12580	0
570	20230712	113300	231726380	12580	12560	12580	12560	167
571	20230712	113200	229625700	12580	12580	12580	12580	0
572	20230712	113100	229625700	12580	12580	12580	12580	0
573	20230712	113000	229625700	12580	12580	12580	12580	4
574	20230712	112900	229575380	12580	12580	12580	12580	0
575	20230712	112800	229575380	12580	12580	12580	12580	0
576	20230712	112700	229575380	12580	12580	12580	12580	0
577	20230712	112600	229575380	12580	12580	12580	12580	2
578	20230712	112500	229550220	12580	12580	12580	12580	4
579	20230712	112400	229499900	12580	12580	12580	12580	9
580	20230712	112300	229386680	12580	12580	12580	12580	0
581	20230712	112200	229386680	12580	12580	12580	12580	4
582	20230712	112100	229336360	12580	12580	12580	12580	97
583	20230712	112000	228116100	12580	12580	12580	12580	1
584	20230712	111900	228103520	12580	12580	12580	12580	4
585	20230712	111800	228053200	12580	12580	12580	12580	6
586	20230712	111700	227977720	12580	12580	12580	12580	0
587	20230712	111600	227977720	12580	12570	12580	12570	107
588	20230712	111500	226632660	12570	12570	12570	12570	0
589	20230712	111400	226632660	12570	12570	12570	12570	5
590	20230712	111300	226569810	12510	12510	12510	12510	0
591	20230712	111200	226569810	12510	12510	12510	12510	0
592	20230712	111100	226569810	12510	12510	12510	12510	0
593	20230712	111000	226569810	12510	12510	12510	12510	0
594	20230712	110900	226569810	12510	12510	12510	12510	0
595	20230712	110800	226569810	12510	12560	12560	12510	116
596	20230712	110700	225116630	12570	12570	12570	12570	0
597	20230712	110600	225116630	12570	12580	12580	12570	298
598	20230712	110500	221367880	12580	12580	12580	12580	0
599	20230712	110400	221367880	12580	12590	12590	12580	169
600	20230712	110300	219241300	12600	12600	12600	12600	0
601	20230712	110200	219241300	12600	12600	12600	12600	0
602	20230712	110100	219241300	12600	12600	12600	12600	0
603	20230712	110000	219241300	12600	12610	12610	12600	9
604	20230712	105900	219127880	12610	12610	12610	12610	50
605	20230712	105800	218497380	12610	12610	12610	12610	0
606	20230712	105700	218497380	12610	12610	12610	12610	0
607	20230712	105600	218497380	12610	12600	12610	12600	11
608	20230712	105500	218358680	12590	12590	12590	12590	0
609	20230712	105400	218358680	12590	12590	12590	12590	0
610	20230712	105300	218358680	12590	12590	12590	12590	1
611	20230712	105200	218346090	12590	12590	12590	12590	2
612	20230712	105100	218320910	12590	12590	12590	12590	0
613	20230712	105000	218320910	12590	12590	12590	12590	0
614	20230712	104900	218320910	12590	12590	12590	12590	2
615	20230712	104800	218295730	12570	12570	12570	12570	0
616	20230712	104700	218295730	12570	12570	12570	12570	0
617	20230712	104600	218295730	12570	12570	12570	12570	0
618	20230712	104500	218295730	12570	12570	12570	12570	2
619	20230712	104400	218270590	12550	12550	12550	12550	0
620	20230712	104300	218270590	12550	12550	12550	12550	0
621	20230712	104200	218270590	12550	12550	12550	12550	1
622	20230712	104100	218258040	12540	12590	12590	12540	44
623	20230712	104000	217705710	12600	12610	12610	12600	794
624	20230712	103900	207701300	12620	12620	12620	12620	0
625	20230712	103800	207701300	12620	12620	12620	12620	0
626	20230712	103700	207701300	12620	12620	12620	12620	800
627	20230712	103600	197605300	12620	12620	12620	12620	1
628	20230712	103500	197592680	12590	12590	12590	12590	10
629	20230712	103400	197466780	12620	12590	12620	12590	3
630	20230712	103300	197428950	12540	12540	12540	12540	0
631	20230712	103200	197428950	12540	12540	12540	12540	0
632	20230712	103100	197428950	12540	12540	12540	12540	0
633	20230712	103000	197428950	12540	12540	12540	12540	0
634	20230712	102900	197428950	12540	12540	12540	12540	0
635	20230712	102800	197428950	12540	12540	12540	12540	0
636	20230712	102700	197428950	12540	12560	12560	12540	38
637	20230712	102600	196952220	12540	12540	12540	12540	0
638	20230712	102500	196952220	12540	12540	12540	12540	0
639	20230712	102400	196952220	12540	12540	12540	12540	10
640	20230712	102300	196826820	12550	12550	12550	12550	0
641	20230712	102200	196826820	12550	12550	12550	12550	0
642	20230712	102100	196826820	12550	12550	12550	12550	2
643	20230712	102000	196801720	12590	12550	12590	12550	193
644	20230712	101900	194376090	12550	12550	12550	12550	0
645	20230712	101800	194376090	12550	12560	12560	12550	67
646	20230712	101700	193534680	12590	12590	12590	12590	0
647	20230712	101600	193534680	12590	12500	12590	12500	1160
648	20230712	101500	179012910	12500	12500	12500	12500	20
649	20230712	101400	178762910	12500	12500	12500	12500	187
650	20230712	101300	176425410	12500	12500	12500	12500	2
651	20230712	101200	176400410	12500	12500	12500	12500	105
652	20230712	101100	175087910	12500	12500	12500	12500	0
653	20230712	101000	175087910	12500	12500	12500	12500	2
654	20230712	100900	175062910	12480	12480	12480	12480	0
655	20230712	100800	175062910	12480	12480	12480	12480	0
656	20230712	100700	175062910	12480	12480	12480	12480	0
657	20230712	100600	175062910	12480	12480	12480	12480	0
658	20230712	100500	175062910	12480	12480	12480	12480	105
659	20230712	100400	173752510	12470	12470	12470	12470	0
660	20230712	100300	173752510	12470	12500	12500	12470	103
661	20230712	100200	172466670	12480	12480	12480	12480	9
662	20230712	100100	172354350	12440	12440	12440	12440	0
663	20230712	100000	172354350	12440	12440	12440	12440	0
664	20230712	095900	172354350	12440	12440	12440	12440	10
665	20230712	095800	172229950	12440	12440	12440	12440	0
666	20230712	095700	172229950	12440	12460	12460	12440	15
667	20230712	095600	172043190	12420	12420	12420	12420	0
668	20230712	095500	172043190	12420	12420	12420	12420	0
669	20230712	095400	172043190	12420	12420	12420	12420	0
670	20230712	095300	172043190	12420	12440	12440	12420	110
671	20230712	095200	170676530	12440	12460	12460	12440	40
672	20230712	095100	170178610	12460	12460	12460	12460	108
673	20230712	095000	168832930	12460	12460	12460	12460	236
674	20230712	094900	165892370	12460	12480	12480	12460	403
675	20230712	094800	160864130	12490	12510	12510	12490	49
676	20230712	094700	160251960	12500	12510	12510	12500	1530
677	20230712	094600	141126660	12510	12520	12520	12510	472
678	20230712	094500	135217330	12520	12520	12520	12500	520
679	20230712	094400	128711930	12530	12630	12630	12530	684
680	20230712	094300	120132400	12650	12650	12650	12650	1
681	20230712	094200	120119750	12550	12590	12650	12550	636
682	20230712	094100	112137270	12560	12560	12560	12560	0
683	20230712	094000	112137270	12560	12560	12560	12560	654
684	20230712	093900	103923030	12560	12560	12560	12560	415
685	20230712	093800	98710630	12560	12560	12560	12560	571
686	20230712	093700	91538870	12570	12650	12650	12570	20
687	20230712	093600	91286990	12570	12570	12570	12570	4
688	20230712	093500	91236710	12560	12570	12570	12560	333
689	20230712	093400	87050910	12590	12600	12600	12590	327
690	20230712	093300	82933600	12610	12610	12610	12610	3
691	20230712	093200	82895770	12610	12660	12670	12610	78
692	20230712	093100	81908340	12660	12600	12660	12600	111
693	20230712	093000	80509620	12670	12670	12670	12670	0
694	20230712	092900	80509620	12670	12680	12680	12600	1041
695	20230712	092800	67392870	12600	12600	12600	12600	3
696	20230712	092700	67355070	12680	12680	12680	12680	0
697	20230712	092600	67355070	12680	12680	12680	12680	46
698	20230712	092500	66771790	12680	12680	12680	12680	0
699	20230712	092400	66771790	12680	12680	12680	12680	0
700	20230712	092300	66771790	12680	12680	12680	12680	100
701	20230712	092200	65503790	12680	12680	12680	12680	0
702	20230712	092100	65503790	12680	12680	12680	12680	1
703	20230712	092000	65491110	12600	12600	12600	12600	643
704	20230712	091900	57389310	12680	12680	12680	12680	50
705	20230712	091800	56755310	12690	12690	12690	12690	0
706	20230712	091700	56755310	12690	12690	12690	12690	1
707	20230712	091600	56742620	12630	12630	12630	12630	116
708	20230712	091500	55277540	12620	12620	12620	12620	0
709	20230712	091400	55277540	12620	12610	12620	12610	129
710	20230712	091300	53649570	12620	12620	12620	12620	0
711	20230712	091200	53649570	12620	12620	12620	12620	10
712	20230712	091100	53523370	12600	12600	12600	12600	541
713	20230712	091000	46706770	12630	12630	12630	12630	0
714	20230712	090900	46706770	12630	12630	12630	12630	0
715	20230712	090800	46706770	12630	12630	12630	12630	107
716	20230712	090700	45355360	12630	12520	12630	12520	242
717	20230712	090600	42307850	12480	12480	12480	12480	1253
718	20230712	090500	26670410	12480	12470	12480	12460	922
719	20230712	090400	15166190	12460	12460	12460	12460	0
720	20230712	090300	15166190	12460	12520	12530	12460	567
721	20230712	090200	8074780	12530	12530	12530	12530	56
722	20230712	090100	7373100	12530	12540	12540	12530	453
723	20230712	090000	1696660	12530	12740	12740	12530	134