KissMeData/145990/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	200500	290226850	41650	41650	41650	41650	291
3	20230711	200400	290226850	41650	41650	41650	41650	0
4	20230711	200300	290226850	41650	41650	41650	41650	0
5	20230711	200200	290226850	41650	41650	41650	41650	0
6	20230711	200100	290226850	41650	41650	41650	41650	0
7	20230711	200000	290226850	41650	41650	41650	41650	0
8	20230711	195900	290226850	41650	41650	41650	41650	0
9	20230711	195800	290226850	41650	41650	41650	41650	0
10	20230711	195700	290226850	41650	41650	41650	41650	0
11	20230711	195600	290226850	41650	41650	41650	41650	0
12	20230711	195500	290226850	41650	41650	41650	41650	0
13	20230711	195400	290226850	41650	41650	41650	41650	0
14	20230711	195300	290226850	41650	41650	41650	41650	0
15	20230711	195200	290226850	41650	41650	41650	41650	0
16	20230711	195100	290226850	41650	41650	41650	41650	0
17	20230711	195000	290226850	41650	41650	41650	41650	0
18	20230711	194900	290226850	41650	41650	41650	41650	0
19	20230711	194800	290226850	41650	41650	41650	41650	0
20	20230711	194700	290226850	41650	41650	41650	41650	0
21	20230711	194600	290226850	41650	41650	41650	41650	0
22	20230711	194500	290226850	41650	41650	41650	41650	0
23	20230711	194400	290226850	41650	41650	41650	41650	0
24	20230711	194300	290226850	41650	41650	41650	41650	0
25	20230711	194200	290226850	41650	41650	41650	41650	0
26	20230711	194100	290226850	41650	41650	41650	41650	0
27	20230711	194000	290226850	41650	41650	41650	41650	0
28	20230711	193900	290226850	41650	41650	41650	41650	0
29	20230711	193800	290226850	41650	41650	41650	41650	0
30	20230711	193700	290226850	41650	41650	41650	41650	0
31	20230711	193600	290226850	41650	41650	41650	41650	0
32	20230711	193500	290226850	41650	41650	41650	41650	291
33	20230711	193400	290226850	41650	41650	41650	41650	0
34	20230711	193300	290226850	41650	41650	41650	41650	0
35	20230711	193200	290226850	41650	41650	41650	41650	0
36	20230711	193100	290226850	41650	41650	41650	41650	0
37	20230711	193000	290226850	41650	41650	41650	41650	0
38	20230711	192900	290226850	41650	41650	41650	41650	0
39	20230711	192800	290226850	41650	41650	41650	41650	0
40	20230711	192700	290226850	41650	41650	41650	41650	0
41	20230711	192600	290226850	41650	41650	41650	41650	0
42	20230711	192500	290226850	41650	41650	41650	41650	0
43	20230711	192400	290226850	41650	41650	41650	41650	0
44	20230711	192300	290226850	41650	41650	41650	41650	0
45	20230711	192200	290226850	41650	41650	41650	41650	0
46	20230711	192100	290226850	41650	41650	41650	41650	0
47	20230711	192000	290226850	41650	41650	41650	41650	0
48	20230711	191900	290226850	41650	41650	41650	41650	0
49	20230711	191800	290226850	41650	41650	41650	41650	0
50	20230711	191700	290226850	41650	41650	41650	41650	0
51	20230711	191600	290226850	41650	41650	41650	41650	0
52	20230711	191500	290226850	41650	41650	41650	41650	0
53	20230711	191400	290226850	41650	41650	41650	41650	0
54	20230711	191300	290226850	41650	41650	41650	41650	0
55	20230711	191200	290226850	41650	41650	41650	41650	0
56	20230711	191100	290226850	41650	41650	41650	41650	0
57	20230711	191000	290226850	41650	41650	41650	41650	0
58	20230711	190900	290226850	41650	41650	41650	41650	0
59	20230711	190800	290226850	41650	41650	41650	41650	0
60	20230711	190700	290226850	41650	41650	41650	41650	0
61	20230711	190600	290226850	41650	41650	41650	41650	0
62	20230711	190500	290226850	41650	41650	41650	41650	291
63	20230711	190400	290226850	41650	41650	41650	41650	0
64	20230711	190300	290226850	41650	41650	41650	41650	0
65	20230711	190200	290226850	41650	41650	41650	41650	0
66	20230711	190100	290226850	41650	41650	41650	41650	0
67	20230711	190000	290226850	41650	41650	41650	41650	0
68	20230711	185900	290226850	41650	41650	41650	41650	0
69	20230711	185800	290226850	41650	41650	41650	41650	0
70	20230711	185700	290226850	41650	41650	41650	41650	0
71	20230711	185600	290226850	41650	41650	41650	41650	0
72	20230711	185500	290226850	41650	41650	41650	41650	0
73	20230711	185400	290226850	41650	41650	41650	41650	0
74	20230711	185300	290226850	41650	41650	41650	41650	0
75	20230711	185200	290226850	41650	41650	41650	41650	0
76	20230711	185100	290226850	41650	41650	41650	41650	0
77	20230711	185000	290226850	41650	41650	41650	41650	0
78	20230711	184900	290226850	41650	41650	41650	41650	0
79	20230711	184800	290226850	41650	41650	41650	41650	0
80	20230711	184700	290226850	41650	41650	41650	41650	0
81	20230711	184600	290226850	41650	41650	41650	41650	0
82	20230711	184500	290226850	41650	41650	41650	41650	0
83	20230711	184400	290226850	41650	41650	41650	41650	0
84	20230711	184300	290226850	41650	41650	41650	41650	0
85	20230711	184200	290226850	41650	41650	41650	41650	0
86	20230711	184100	290226850	41650	41650	41650	41650	0
87	20230711	184000	290226850	41650	41650	41650	41650	0
88	20230711	183900	290226850	41650	41650	41650	41650	0
89	20230711	183800	290226850	41650	41650	41650	41650	0
90	20230711	183700	290226850	41650	41650	41650	41650	0
91	20230711	183600	290226850	41650	41650	41650	41650	0
92	20230711	183500	290226850	41650	41650	41650	41650	291
93	20230711	183400	290226850	41650	41650	41650	41650	0
94	20230711	183300	290226850	41650	41650	41650	41650	0
95	20230711	183200	290226850	41650	41650	41650	41650	0
96	20230711	183100	290226850	41650	41650	41650	41650	0
97	20230711	183000	290226850	41650	41650	41650	41650	0
98	20230711	182900	290226850	41650	41650	41650	41650	0
99	20230711	182800	290226850	41650	41650	41650	41650	0
100	20230711	182700	290226850	41650	41650	41650	41650	0
101	20230711	182600	290226850	41650	41650	41650	41650	0
102	20230711	182500	290226850	41650	41650	41650	41650	0
103	20230711	182400	290226850	41650	41650	41650	41650	0
104	20230711	182300	290226850	41650	41650	41650	41650	0
105	20230711	182200	290226850	41650	41650	41650	41650	0
106	20230711	182100	290226850	41650	41650	41650	41650	0
107	20230711	182000	290226850	41650	41650	41650	41650	0
108	20230711	181900	290226850	41650	41650	41650	41650	0
109	20230711	181800	290226850	41650	41650	41650	41650	0
110	20230711	181700	290226850	41650	41650	41650	41650	0
111	20230711	181600	290226850	41650	41650	41650	41650	0
112	20230711	181500	290226850	41650	41650	41650	41650	0
113	20230711	181400	290226850	41650	41650	41650	41650	0
114	20230711	181300	290226850	41650	41650	41650	41650	0
115	20230711	181200	290226850	41650	41650	41650	41650	0
116	20230711	181100	290226850	41650	41650	41650	41650	0
117	20230711	181000	290226850	41650	41650	41650	41650	0
118	20230711	180900	290226850	41650	41650	41650	41650	0
119	20230711	180800	290226850	41650	41650	41650	41650	0
120	20230711	180700	290226850	41650	41650	41650	41650	0
121	20230711	180600	290226850	41650	41650	41650	41650	0
122	20230711	180500	290226850	41650	41650	41650	41650	291
123	20230711	180400	290226850	41650	41650	41650	41650	0
124	20230711	180300	290226850	41650	41650	41650	41650	0
125	20230711	180200	290226850	41650	41650	41650	41650	0
126	20230711	180100	290226850	41650	41650	41650	41650	0
127	20230711	180000	290226850	41650	41650	41650	41650	0
128	20230711	175900	290226850	41650	41650	41650	41650	0
129	20230711	175800	290226850	41650	41650	41650	41650	0
130	20230711	175700	290226850	41650	41650	41650	41650	0
131	20230711	175600	290226850	41650	41650	41650	41650	0
132	20230711	175500	290226850	41650	41650	41650	41650	0
133	20230711	175400	290226850	41650	41650	41650	41650	0
134	20230711	175300	290226850	41650	41650	41650	41650	0
135	20230711	175200	290226850	41650	41650	41650	41650	0
136	20230711	175100	290226850	41650	41650	41650	41650	0
137	20230711	175000	290226850	41650	41650	41650	41650	0
138	20230711	174900	290226850	41650	41650	41650	41650	0
139	20230711	174800	290226850	41650	41650	41650	41650	0
140	20230711	174700	290226850	41650	41650	41650	41650	0
141	20230711	174600	290226850	41650	41650	41650	41650	0
142	20230711	174500	290226850	41650	41650	41650	41650	0
143	20230711	174400	290226850	41650	41650	41650	41650	0
144	20230711	174300	290226850	41650	41650	41650	41650	0
145	20230711	174200	290226850	41650	41650	41650	41650	0
146	20230711	174100	290226850	41650	41650	41650	41650	0
147	20230711	174000	290226850	41650	41650	41650	41650	0
148	20230711	173900	290226850	41650	41650	41650	41650	0
149	20230711	173800	290226850	41650	41650	41650	41650	0
150	20230711	173700	290226850	41650	41650	41650	41650	0
151	20230711	173600	290226850	41650	41650	41650	41650	0
152	20230711	173500	290226850	41650	41650	41650	41650	291
153	20230711	173400	290226850	41650	41650	41650	41650	0
154	20230711	173300	290226850	41650	41650	41650	41650	0
155	20230711	173200	290226850	41650	41650	41650	41650	0
156	20230711	173100	290226850	41650	41650	41650	41650	0
157	20230711	173000	290226850	41650	41650	41650	41650	0
158	20230711	172900	290226850	41650	41650	41650	41650	0
159	20230711	172800	290226850	41650	41650	41650	41650	0
160	20230711	172700	290226850	41650	41650	41650	41650	0
161	20230711	172600	290226850	41650	41650	41650	41650	0
162	20230711	172500	290226850	41650	41650	41650	41650	0
163	20230711	172400	290226850	41650	41650	41650	41650	0
164	20230711	172300	290226850	41650	41650	41650	41650	0
165	20230711	172200	290226850	41650	41650	41650	41650	0
166	20230711	172100	290226850	41650	41650	41650	41650	0
167	20230711	172000	290226850	41650	41650	41650	41650	0
168	20230711	171900	290226850	41650	41650	41650	41650	0
169	20230711	171800	290226850	41650	41650	41650	41650	0
170	20230711	171700	290226850	41650	41650	41650	41650	0
171	20230711	171600	290226850	41650	41650	41650	41650	0
172	20230711	171500	290226850	41650	41650	41650	41650	0
173	20230711	171400	290226850	41650	41650	41650	41650	0
174	20230711	171300	290226850	41650	41650	41650	41650	0
175	20230711	171200	290226850	41650	41650	41650	41650	0
176	20230711	171100	290226850	41650	41650	41650	41650	0
177	20230711	171000	290226850	41650	41650	41650	41650	0
178	20230711	170900	290226850	41650	41650	41650	41650	0
179	20230711	170800	290226850	41650	41650	41650	41650	0
180	20230711	170700	290226850	41650	41650	41650	41650	0
181	20230711	170600	290226850	41650	41650	41650	41650	0
182	20230711	170500	290226850	41650	41650	41650	41650	291
183	20230711	170400	290226850	41650	41650	41650	41650	0
184	20230711	170300	290226850	41650	41650	41650	41650	0
185	20230711	170200	290226850	41650	41650	41650	41650	0
186	20230711	170100	290226850	41650	41650	41650	41650	0
187	20230711	170000	290226850	41650	41650	41650	41650	0
188	20230711	165900	290226850	41650	41650	41650	41650	0
189	20230711	165800	290226850	41650	41650	41650	41650	0
190	20230711	165700	290226850	41650	41650	41650	41650	0
191	20230711	165600	290226850	41650	41650	41650	41650	0
192	20230711	165500	290226850	41650	41650	41650	41650	0
193	20230711	165400	290226850	41650	41650	41650	41650	0
194	20230711	165300	290226850	41650	41650	41650	41650	0
195	20230711	165200	290226850	41650	41650	41650	41650	0
196	20230711	165100	290226850	41650	41650	41650	41650	0
197	20230711	165000	290226850	41650	41650	41650	41650	0
198	20230711	164900	290226850	41650	41650	41650	41650	0
199	20230711	164800	290226850	41650	41650	41650	41650	0
200	20230711	164700	290226850	41650	41650	41650	41650	0
201	20230711	164600	290226850	41650	41650	41650	41650	0
202	20230711	164500	290226850	41650	41650	41650	41650	0
203	20230711	164400	290226850	41650	41650	41650	41650	0
204	20230711	164300	290226850	41650	41650	41650	41650	0
205	20230711	164200	290226850	41650	41650	41650	41650	0
206	20230711	164100	290226850	41650	41650	41650	41650	0
207	20230711	164000	290226850	41650	41650	41650	41650	0
208	20230711	163900	290226850	41650	41650	41650	41650	0
209	20230711	163800	290226850	41650	41650	41650	41650	0
210	20230711	163700	290226850	41650	41650	41650	41650	0
211	20230711	163600	290226850	41650	41650	41650	41650	0
212	20230711	163500	290226850	41650	41650	41650	41650	291
213	20230711	163400	290226850	41650	41650	41650	41650	0
214	20230711	163300	290226850	41650	41650	41650	41650	0
215	20230711	163200	290226850	41650	41650	41650	41650	0
216	20230711	163100	290226850	41650	41650	41650	41650	0
217	20230711	163000	290226850	41650	41650	41650	41650	0
218	20230711	162900	290226850	41650	41650	41650	41650	0
219	20230711	162800	290226850	41650	41650	41650	41650	0
220	20230711	162700	290226850	41650	41650	41650	41650	0
221	20230711	162600	290226850	41650	41650	41650	41650	0
222	20230711	162500	290226850	41650	41650	41650	41650	0
223	20230711	162400	290226850	41650	41650	41650	41650	0
224	20230711	162300	290226850	41650	41650	41650	41650	0
225	20230711	162200	290226850	41650	41650	41650	41650	0
226	20230711	162100	290226850	41650	41650	41650	41650	0
227	20230711	162000	290226850	41650	41650	41650	41650	0
228	20230711	161900	290226850	41650	41650	41650	41650	0
229	20230711	161800	290226850	41650	41650	41650	41650	0
230	20230711	161700	290226850	41650	41650	41650	41650	0
231	20230711	161600	290226850	41650	41650	41650	41650	0
232	20230711	161500	290226850	41650	41650	41650	41650	0
233	20230711	161400	290226850	41650	41650	41650	41650	0
234	20230711	161300	290226850	41650	41650	41650	41650	0
235	20230711	161200	290226850	41650	41650	41650	41650	0
236	20230711	161100	290226850	41650	41650	41650	41650	0
237	20230711	161000	290226850	41650	41650	41650	41650	0
238	20230711	160900	290226850	41650	41650	41650	41650	0
239	20230711	160800	290226850	41650	41650	41650	41650	0
240	20230711	160700	290226850	41650	41650	41650	41650	0
241	20230711	160600	290226850	41650	41650	41650	41650	0
242	20230711	160500	290226850	41650	41650	41650	41650	291
243	20230711	160400	290226850	41650	41650	41650	41650	0
244	20230711	160300	290226850	41650	41650	41650	41650	0
245	20230711	160200	290226850	41650	41650	41650	41650	0
246	20230711	160100	290226850	41650	41650	41650	41650	0
247	20230711	160000	290226850	41650	41650	41650	41650	0
248	20230711	155900	290226850	41650	41650	41650	41650	0
249	20230711	155800	290226850	41650	41650	41650	41650	0
250	20230711	155700	290226850	41650	41650	41650	41650	0
251	20230711	155600	290226850	41650	41650	41650	41650	0
252	20230711	155500	290226850	41650	41650	41650	41650	0
253	20230711	155400	290226850	41650	41650	41650	41650	0
254	20230711	155300	290226850	41650	41650	41650	41650	0
255	20230711	155200	290226850	41650	41650	41650	41650	0
256	20230711	155100	290226850	41650	41650	41650	41650	0
257	20230711	155000	290226850	41650	41650	41650	41650	0
258	20230711	154900	290226850	41650	41650	41650	41650	0
259	20230711	154800	290226850	41650	41650	41650	41650	0
260	20230711	154700	290226850	41650	41650	41650	41650	0
261	20230711	154600	290226850	41650	41650	41650	41650	0
262	20230711	154500	290226850	41650	41650	41650	41650	0
263	20230711	154400	290226850	41650	41650	41650	41650	0
264	20230711	154300	290226850	41650	41650	41650	41650	0
265	20230711	154200	290226850	41650	41650	41650	41650	0
266	20230711	154100	290226850	41650	41650	41650	41650	0
267	20230711	154000	290226850	41650	41650	41650	41650	0
268	20230711	153900	290226850	41650	41650	41650	41650	0
269	20230711	153800	290226850	41650	41650	41650	41650	0
270	20230711	153700	290226850	41650	41650	41650	41650	0
271	20230711	153600	290226850	41650	41650	41650	41650	0
272	20230711	153500	290226850	41650	41650	41650	41650	291
273	20230711	153400	290226850	41650	41650	41650	41650	0
274	20230711	153300	290226850	41650	41650	41650	41650	0
275	20230711	153200	290226850	41650	41650	41650	41650	0
276	20230711	153100	290226850	41650	41650	41650	41650	0
277	20230711	153000	290226850	41650	41650	41650	41650	291
278	20230711	152900	278106700	41700	41700	41700	41700	0
279	20230711	152800	278106700	41700	41700	41700	41700	0
280	20230711	152700	278106700	41700	41700	41700	41700	0
281	20230711	152600	278106700	41700	41700	41700	41700	0
282	20230711	152500	278106700	41700	41700	41700	41700	0
283	20230711	152400	278106700	41700	41700	41700	41700	0
284	20230711	152300	278106700	41700	41700	41700	41700	0
285	20230711	152200	278106700	41700	41700	41700	41700	0
286	20230711	152100	278106700	41700	41700	41700	41700	0
287	20230711	152000	278106700	41700	41700	41700	41700	0
288	20230711	151900	278106700	41700	41700	41700	41700	18
289	20230711	151800	277356100	41750	41750	41750	41750	10
290	20230711	151700	276938600	41750	41750	41750	41750	2
291	20230711	151600	276855100	41700	41700	41700	41700	0
292	20230711	151500	276855100	41700	41700	41700	41700	108
293	20230711	151400	272351500	41700	41700	41700	41700	0
294	20230711	151300	272351500	41700	41700	41700	41700	0
295	20230711	151200	272351500	41700	41700	41700	41700	0
296	20230711	151100	272351500	41700	41700	41700	41700	0
297	20230711	151000	272351500	41700	41700	41700	41700	5
298	20230711	150900	272143000	41700	41700	41700	41700	0
299	20230711	150800	272143000	41700	41700	41700	41700	15
300	20230711	150700	271517500	41700	41700	41700	41700	1
301	20230711	150600	271475800	41700	41700	41700	41700	78
302	20230711	150500	268223200	41650	41650	41650	41650	0
303	20230711	150400	268223200	41650	41650	41650	41650	30
304	20230711	150300	266973700	41700	41700	41700	41700	0
305	20230711	150200	266973700	41700	41700	41700	41700	0
306	20230711	150100	266973700	41700	41700	41700	41700	0
307	20230711	150000	266973700	41700	41700	41700	41700	0
308	20230711	145900	266973700	41700	41700	41700	41700	1
309	20230711	145800	266932000	41700	41700	41700	41700	31
310	20230711	145700	265639300	41750	41700	41750	41700	6
311	20230711	145600	265389050	41700	41700	41700	41700	100
312	20230711	145500	261219050	41700	41750	41750	41700	7
313	20230711	145400	260927100	41650	41650	41650	41650	0
314	20230711	145300	260927100	41650	41650	41650	41650	0
315	20230711	145200	260927100	41650	41650	41650	41650	0
316	20230711	145100	260927100	41650	41650	41650	41650	0
317	20230711	145000	260927100	41650	41650	41650	41650	0
318	20230711	144900	260927100	41650	41650	41650	41650	0
319	20230711	144800	260927100	41650	41650	41650	41650	0
320	20230711	144700	260927100	41650	41650	41650	41650	0
321	20230711	144600	260927100	41650	41650	41650	41650	0
322	20230711	144500	260927100	41650	41650	41650	41650	0
323	20230711	144400	260927100	41650	41650	41650	41650	11
324	20230711	144300	260468950	41700	41700	41700	41700	100
325	20230711	144200	256298950	41750	41750	41750	41750	0
326	20230711	144100	256298950	41750	41750	41750	41750	76
327	20230711	144000	253125950	41800	41800	41800	41800	0
328	20230711	143900	253125950	41800	41800	41800	41800	0
329	20230711	143800	253125950	41800	41800	41800	41800	0
330	20230711	143700	253125950	41800	41800	41800	41800	1
331	20230711	143600	253084150	41850	41850	41850	41850	0
332	20230711	143500	253084150	41850	41850	41850	41850	1
333	20230711	143400	253042300	41750	41750	41750	41750	0
334	20230711	143300	253042300	41750	41800	41800	41750	10
335	20230711	143200	252624750	41650	41650	41650	41650	0
336	20230711	143100	252624750	41650	41650	41650	41650	0
337	20230711	143000	252624750	41650	41650	41650	41650	0
338	20230711	142900	252624750	41650	41650	41650	41650	0
339	20230711	142800	252624750	41650	41700	41700	41650	753
340	20230711	142700	221254800	41750	41750	41750	41750	0
341	20230711	142600	221254800	41750	41750	41750	41750	0
342	20230711	142500	221254800	41750	41750	41750	41750	1
343	20230711	142400	221213050	41750	41750	41750	41750	0
344	20230711	142300	221213050	41750	41750	41750	41750	0
345	20230711	142200	221213050	41750	41750	41750	41750	0
346	20230711	142100	221213050	41750	41750	41750	41750	0
347	20230711	142000	221213050	41750	41750	41750	41750	0
348	20230711	141900	221213050	41750	41750	41750	41750	40
349	20230711	141800	219543050	41700	41700	41700	41700	0
350	20230711	141700	219543050	41700	41700	41700	41700	0
351	20230711	141600	219543050	41700	41700	41700	41700	0
352	20230711	141500	219543050	41700	41700	41700	41700	0
353	20230711	141400	219543050	41700	41700	41700	41700	10
354	20230711	141300	219126050	41700	41700	41700	41700	0
355	20230711	141200	219126050	41700	41700	41700	41700	0
356	20230711	141100	219126050	41700	41700	41700	41700	10
357	20230711	141000	218709050	41750	41750	41750	41750	0
358	20230711	140900	218709050	41750	41750	41750	41750	0
359	20230711	140800	218709050	41750	41750	41750	41750	40
360	20230711	140700	217039050	41750	41750	41750	41750	0
361	20230711	140600	217039050	41750	41750	41750	41750	0
362	20230711	140500	217039050	41750	41800	41800	41750	62
363	20230711	140400	214447850	41850	41850	41850	41850	0
364	20230711	140300	214447850	41850	41850	41850	41850	0
365	20230711	140200	214447850	41850	41850	41850	41850	0
366	20230711	140100	214447850	41850	41850	41850	41850	0
367	20230711	140000	214447850	41850	41800	41850	41800	19
368	20230711	135900	213652950	41750	41750	41750	41750	1
369	20230711	135800	213611200	41800	41800	41800	41800	0
370	20230711	135700	213611200	41800	41800	41800	41800	6
371	20230711	135600	213360400	41700	41700	41700	41700	0
372	20230711	135500	213360400	41700	41700	41700	41700	0
373	20230711	135400	213360400	41700	41700	41700	41700	0
374	20230711	135300	213360400	41700	41700	41700	41700	0
375	20230711	135200	213360400	41700	41700	41700	41700	4
376	20230711	135100	213193600	41700	41700	41700	41700	0
377	20230711	135000	213193600	41700	41700	41700	41700	0
378	20230711	134900	213193600	41700	41700	41700	41700	1
379	20230711	134800	213151900	41650	41650	41650	41650	0
380	20230711	134700	213151900	41650	41650	41650	41650	0
381	20230711	134600	213151900	41650	41650	41650	41650	0
382	20230711	134500	213151900	41650	41650	41650	41650	0
383	20230711	134400	213151900	41650	41650	41650	41650	0
384	20230711	134300	213151900	41650	41650	41650	41650	0
385	20230711	134200	213151900	41650	41650	41650	41650	0
386	20230711	134100	213151900	41650	41650	41650	41650	0
387	20230711	134000	213151900	41650	41650	41650	41650	0
388	20230711	133900	213151900	41650	41650	41650	41650	0
389	20230711	133800	213151900	41650	41650	41650	41650	0
390	20230711	133700	213151900	41650	41650	41650	41650	0
391	20230711	133600	213151900	41650	41650	41650	41650	0
392	20230711	133500	213151900	41650	41650	41650	41650	0
393	20230711	133400	213151900	41650	41650	41650	41650	0
394	20230711	133300	213151900	41650	41650	41650	41650	0
395	20230711	133200	213151900	41650	41650	41650	41650	3
396	20230711	133100	213026950	41700	41700	41700	41700	0
397	20230711	133000	213026950	41700	41700	41700	41700	15
398	20230711	132900	212401450	41850	41700	41850	41650	153
399	20230711	132800	206018000	41600	41600	41600	41600	0
400	20230711	132700	206018000	41600	41600	41600	41600	0
401	20230711	132600	206018000	41600	41600	41600	41600	0
402	20230711	132500	206018000	41600	41650	41650	41600	251
403	20230711	132400	195575900	41650	41650	41650	41650	0
404	20230711	132300	195575900	41650	41650	41650	41650	0
405	20230711	132200	195575900	41650	41650	41650	41650	17
406	20230711	132100	194867850	41650	41650	41650	41650	0
407	20230711	132000	194867850	41650	41650	41650	41650	0
408	20230711	131900	194867850	41650	41650	41650	41650	0
409	20230711	131800	194867850	41650	41650	41650	41650	0
410	20230711	131700	194867850	41650	41650	41650	41650	80
411	20230711	131600	191535850	41650	41650	41650	41650	0
412	20230711	131500	191535850	41650	41650	41650	41650	0
413	20230711	131400	191535850	41650	41650	41650	41650	10
414	20230711	131300	191119350	41650	41650	41650	41650	0
415	20230711	131200	191119350	41650	41650	41650	41650	0
416	20230711	131100	191119350	41650	41650	41650	41650	0
417	20230711	131000	191119350	41650	41650	41650	41650	0
418	20230711	130900	191119350	41650	41650	41650	41650	0
419	20230711	130800	191119350	41650	41650	41650	41650	0
420	20230711	130700	191119350	41650	41650	41650	41650	4
421	20230711	130600	190952750	41650	41650	41650	41650	0
422	20230711	130500	190952750	41650	41650	41650	41650	0
423	20230711	130400	190952750	41650	41650	41650	41650	12
424	20230711	130300	190452950	41650	41700	41700	41650	34
425	20230711	130200	189036800	41700	41700	41700	41700	0
426	20230711	130100	189036800	41700	41700	41700	41700	0
427	20230711	130000	189036800	41700	41700	41700	41700	0
428	20230711	125900	189036800	41700	41700	41700	41700	0
429	20230711	125800	189036800	41700	41700	41700	41700	0
430	20230711	125700	189036800	41700	41700	41700	41700	0
431	20230711	125600	189036800	41700	41700	41700	41700	0
432	20230711	125500	189036800	41700	41700	41700	41700	0
433	20230711	125400	189036800	41700	41700	41700	41700	0
434	20230711	125300	189036800	41700	41700	41700	41700	0
435	20230711	125200	189036800	41700	41700	41700	41700	0
436	20230711	125100	189036800	41700	41700	41700	41700	0
437	20230711	125000	189036800	41700	41700	41700	41700	0
438	20230711	124900	189036800	41700	41700	41700	41700	0
439	20230711	124800	189036800	41700	41700	41700	41700	1
440	20230711	124700	188995100	41700	41700	41700	41700	0
441	20230711	124600	188995100	41700	41700	41700	41700	71
442	20230711	124500	186034400	41700	41700	41700	41700	15
443	20230711	124400	185408900	41700	41700	41700	41700	0
444	20230711	124300	185408900	41700	41700	41700	41700	49
445	20230711	124200	183365600	41750	41750	41750	41750	1
446	20230711	124100	183323850	41750	41750	41750	41750	2
447	20230711	124000	183240350	41750	41750	41750	41750	1
448	20230711	123900	183198600	41750	41750	41750	41750	5
449	20230711	123800	182989850	41750	41750	41750	41750	0
450	20230711	123700	182989850	41750	41750	41750	41750	0
451	20230711	123600	182989850	41750	41750	41750	41750	0
452	20230711	123500	182989850	41750	41750	41750	41750	0
453	20230711	123400	182989850	41750	41750	41750	41750	3
454	20230711	123300	182864600	41750	41750	41750	41750	2
455	20230711	123200	182781100	41750	41750	41750	41750	0
456	20230711	123100	182781100	41750	41750	41750	41750	0
457	20230711	123000	182781100	41750	41750	41750	41750	0
458	20230711	122900	182781100	41750	41750	41750	41750	7
459	20230711	122800	182488850	41750	41750	41750	41750	50
460	20230711	122700	180401350	41750	41750	41750	41750	25
461	20230711	122600	179357600	41750	41750	41750	41750	0
462	20230711	122500	179357600	41750	41750	41750	41750	0
463	20230711	122400	179357600	41750	41750	41750	41750	0
464	20230711	122300	179357600	41750	41750	41750	41750	0
465	20230711	122200	179357600	41750	41750	41750	41750	0
466	20230711	122100	179357600	41750	41750	41750	41750	0
467	20230711	122000	179357600	41750	41750	41750	41750	0
468	20230711	121900	179357600	41750	41750	41750	41750	0
469	20230711	121800	179357600	41750	41750	41750	41750	0
470	20230711	121700	179357600	41750	41750	41750	41750	0
471	20230711	121600	179357600	41750	41750	41750	41750	0
472	20230711	121500	179357600	41750	41750	41750	41750	0
473	20230711	121400	179357600	41750	41750	41750	41750	50
474	20230711	121300	177270100	41750	41750	41750	41750	0
475	20230711	121200	177270100	41750	41750	41750	41750	18
476	20230711	121100	176518600	41750	41800	41800	41750	55
477	20230711	121000	174222250	41800	41800	41800	41800	0
478	20230711	120900	174222250	41800	41800	41800	41800	0
479	20230711	120800	174222250	41800	41800	41800	41800	0
480	20230711	120700	174222250	41800	41800	41800	41800	0
481	20230711	120600	174222250	41800	41800	41800	41800	0
482	20230711	120500	174222250	41800	41800	41800	41800	0
483	20230711	120400	174222250	41800	41800	41800	41800	0
484	20230711	120300	174222250	41800	41800	41800	41800	0
485	20230711	120200	174222250	41800	41800	41800	41800	0
486	20230711	120100	174222250	41800	41800	41800	41800	0
487	20230711	120000	174222250	41800	41800	41800	41750	9
488	20230711	115900	173846100	41800	41850	41850	41800	13
489	20230711	115800	173302650	41800	41800	41800	41800	0
490	20230711	115700	173302650	41800	41800	41800	41800	0
491	20230711	115600	173302650	41800	41800	41800	41800	0
492	20230711	115500	173302650	41800	41800	41800	41800	0
493	20230711	115400	173302650	41800	41800	41800	41800	0
494	20230711	115300	173302650	41800	41800	41800	41800	5
495	20230711	115200	173093650	41800	41800	41800	41800	0
496	20230711	115100	173093650	41800	41800	41800	41800	0
497	20230711	115000	173093650	41800	41800	41800	41800	2
498	20230711	114900	173010050	41800	41800	41800	41800	1
499	20230711	114800	172968250	41850	41850	41850	41850	311
500	20230711	114700	159952900	41850	41850	41850	41850	2
501	20230711	114600	159869200	41850	41900	41950	41850	8
502	20230711	114500	159533950	41950	41950	41950	41950	0
503	20230711	114400	159533950	41950	41950	41950	41950	17
504	20230711	114300	158820800	41850	41850	41850	41850	0
505	20230711	114200	158820800	41850	41850	41850	41850	10
506	20230711	114100	158402300	41850	41850	41850	41850	2
507	20230711	114000	158318600	41850	41850	41850	41850	0
508	20230711	113900	158318600	41850	41850	41850	41850	0
509	20230711	113800	158318600	41850	41900	41900	41850	97
510	20230711	113700	154254500	41850	41850	41900	41850	94
511	20230711	113600	150320250	41850	41850	41850	41850	4
512	20230711	113500	150152850	41850	41850	41850	41850	2
513	20230711	113400	150069150	41900	41900	41900	41900	3
514	20230711	113300	149943450	41850	41850	41850	41850	204
515	20230711	113200	141406050	41850	41850	41850	41850	11
516	20230711	113100	140945700	41850	41850	41850	41850	0
517	20230711	113000	140945700	41850	41850	41850	41850	5
518	20230711	112900	140736450	41900	41900	41900	41900	1
519	20230711	112800	140694550	41850	41850	41850	41850	11
520	20230711	112700	140234200	41850	41850	41850	41850	1
521	20230711	112600	140192350	41850	41850	41850	41850	9
522	20230711	112500	139815700	41850	41850	41850	41850	4
523	20230711	112400	139648300	41950	41850	41950	41850	4
524	20230711	112300	139480800	41850	41850	41850	41850	78
525	20230711	112200	136216500	41850	41850	41850	41850	0
526	20230711	112100	136216500	41850	41850	41850	41850	0
527	20230711	112000	136216500	41850	41850	41850	41850	0
528	20230711	111900	136216500	41850	41850	41850	41850	0
529	20230711	111800	136216500	41850	41850	41850	41850	3
530	20230711	111700	136090950	41700	41700	41700	41700	1
531	20230711	111600	136049250	41700	41700	41700	41700	93
532	20230711	111500	132171150	41650	41650	41650	41650	10
533	20230711	111400	131754650	41650	41650	41650	41650	7
534	20230711	111300	131463100	41650	41650	41650	41650	1
535	20230711	111200	131421450	41650	41650	41650	41650	3
536	20230711	111100	131296500	41650	41650	41650	41650	0
537	20230711	111000	131296500	41650	41650	41650	41650	0
538	20230711	110900	131296500	41650	41650	41650	41650	0
539	20230711	110800	131296500	41650	41650	41650	41650	30
540	20230711	110700	130047000	41650	41650	41650	41650	0
541	20230711	110600	130047000	41650	41650	41650	41650	0
542	20230711	110500	130047000	41650	41600	41650	41600	29
543	20230711	110400	128839250	41600	41600	41600	41600	1
544	20230711	110300	128797650	41600	41600	41600	41600	8
545	20230711	110200	128464850	41600	41600	41600	41600	2
546	20230711	110100	128381650	41650	41600	41650	41600	3
547	20230711	110000	128256800	41600	41600	41600	41600	2
548	20230711	105900	128173600	41600	41650	41650	41600	46
549	20230711	105800	126257800	41650	41650	41650	41650	0
550	20230711	105700	126257800	41650	41650	41650	41650	0
551	20230711	105600	126257800	41650	41650	41650	41650	45
552	20230711	105500	124383550	41700	41700	41700	41700	0
553	20230711	105400	124383550	41700	41700	41700	41700	1
554	20230711	105300	124341850	41650	41650	41650	41650	2
555	20230711	105200	124258550	41650	41650	41650	41650	8
556	20230711	105100	123925350	41650	41650	41650	41650	2
557	20230711	105000	123842050	41650	41650	41650	41650	2
558	20230711	104900	123758750	41650	41650	41700	41650	3
559	20230711	104800	123633750	41650	41650	41650	41650	2
560	20230711	104700	123550450	41650	41650	41650	41650	0
561	20230711	104600	123550450	41650	41650	41650	41650	3
562	20230711	104500	123425500	41700	41700	41700	41700	2
563	20230711	104400	123342100	41650	41650	41650	41650	5
564	20230711	104300	123133850	41650	41650	41650	41650	2
565	20230711	104200	123050550	41650	41650	41650	41650	0
566	20230711	104100	123050550	41650	41650	41650	41650	7
567	20230711	104000	122759000	41650	41650	41650	41650	2
568	20230711	103900	122675700	41700	41700	41700	41700	20
569	20230711	103800	121841700	41650	41650	41650	41650	0
570	20230711	103700	121841700	41650	41600	41650	41600	40
571	20230711	103600	120175750	41600	41600	41600	41600	3
572	20230711	103500	120050950	41600	41600	41600	41600	2
573	20230711	103400	119967750	41600	41600	41600	41600	6
574	20230711	103300	119718150	41600	41600	41600	41600	0
575	20230711	103200	119718150	41600	41600	41600	41600	200
576	20230711	103100	111398150	41600	41600	41650	41600	32
577	20230711	103000	110065500	41600	41600	41650	41600	8
578	20230711	102900	109732650	41650	41600	41650	41600	151
579	20230711	102800	103443700	41650	41650	41650	41650	1
580	20230711	102700	103402050	41650	41650	41650	41650	8
581	20230711	102600	103068850	41600	41650	41650	41600	11
582	20230711	102500	102611200	41650	41600	41650	41600	4
583	20230711	102400	102444750	41650	41600	41650	41600	2
584	20230711	102300	102361500	41650	41650	41650	41650	3
585	20230711	102200	102236550	41650	41650	41650	41650	1
586	20230711	102100	102194900	41650	41650	41650	41650	0
587	20230711	102000	102194900	41650	41600	41650	41600	3
588	20230711	101900	102070050	41650	41600	41650	41600	3
589	20230711	101800	101945200	41600	41600	41650	41600	9
590	20230711	101700	101570750	41600	41650	41650	41600	2
591	20230711	101600	101487500	41600	41600	41600	41600	0
592	20230711	101500	101487500	41600	41500	41600	41500	3
593	20230711	101400	101362900	41650	41600	41650	41600	101
594	20230711	101300	97161250	41600	41500	41600	41500	2
595	20230711	101200	97078150	41500	41550	41600	41500	18
596	20230711	101100	96330350	41550	41550	41550	41550	155
597	20230711	101000	89890100	41550	41600	41600	41500	358
598	20230711	100900	75014400	41650	41650	41650	41650	1
599	20230711	100800	74972750	41600	41600	41650	41600	3
600	20230711	100700	74847900	41600	41750	41750	41600	508
601	20230711	100600	53701400	41700	41700	41700	41700	2
602	20230711	100500	53618000	41800	41800	41800	41800	1
603	20230711	100400	53576200	41800	41800	41800	41800	1
604	20230711	100300	53534400	41750	41750	41750	41750	1
605	20230711	100200	53492650	41700	41700	41700	41700	1
606	20230711	100100	53450950	41650	41650	41650	41650	1
607	20230711	100000	53409300	41700	41600	41700	41600	4
608	20230711	095900	53242750	41600	41700	41700	41600	4
609	20230711	095800	53076250	41600	41700	41700	41600	25
610	20230711	095700	52036150	41600	41600	41700	41600	3
611	20230711	095600	51911250	41650	41700	41700	41650	7
612	20230711	095500	51619550	41750	41800	41800	41700	56
613	20230711	095400	49280150	41850	41850	41850	41850	1
614	20230711	095300	49238300	41850	41850	41850	41850	1
615	20230711	095200	49196450	41800	41900	41900	41800	94
616	20230711	095100	45266700	41900	41900	41900	41900	0
617	20230711	095000	45266700	41900	41900	41900	41900	1
618	20230711	094900	45224800	41850	41850	41950	41850	173
619	20230711	094800	37984650	41850	41850	41950	41850	4
620	20230711	094700	37817150	41950	41950	41950	41950	1
621	20230711	094600	37775200	41900	41900	41900	41900	5
622	20230711	094500	37565700	41950	41900	41950	41900	188
623	20230711	094400	29688450	41900	41950	41950	41900	18
624	20230711	094300	28934000	41950	41950	41950	41950	1
625	20230711	094200	28892050	41950	41900	41950	41900	6
626	20230711	094100	28640600	41950	41950	41950	41950	0
627	20230711	094000	28640600	41950	41900	41950	41900	3
628	20230711	093900	28514850	41950	41950	41950	41950	1
629	20230711	093800	28472900	41950	41950	41950	41900	50
630	20230711	093700	26377350	41950	41950	41950	41950	1
631	20230711	093600	26335400	41900	41950	41950	41900	7
632	20230711	093500	26042000	41950	42000	42000	41950	31
633	20230711	093400	24741500	41900	41900	41950	41900	3
634	20230711	093300	24615750	41900	41950	41950	41900	28
635	20230711	093200	23442500	42000	42000	42000	42000	1
636	20230711	093100	23400500	41900	41900	42000	41900	221
637	20230711	093000	14127700	42000	42000	42000	41900	3
638	20230711	092900	14001800	42000	42000	42000	42000	1
639	20230711	092800	13959800	41900	41950	41950	41900	25
640	20230711	092700	12911200	41950	41950	41950	41950	10
641	20230711	092600	12491700	41950	41950	41950	41950	1
642	20230711	092500	12449750	41950	41950	41950	41950	8
643	20230711	092400	12114150	41950	41900	41950	41900	5
644	20230711	092300	11904550	41900	41900	42000	41900	61
645	20230711	092200	9346850	41900	41900	41900	41900	9
646	20230711	092100	8969750	41900	41900	41900	41900	4
647	20230711	092000	8802150	41900	41900	41900	41900	0
648	20230711	091900	8802150	41900	41900	41900	41900	2
649	20230711	091800	8718350	41850	41850	41850	41850	39
650	20230711	091700	7086200	41850	41850	41850	41850	1
651	20230711	091600	7044350	41850	41850	41850	41850	1
652	20230711	091500	7002500	41850	41850	41850	41850	3
653	20230711	091400	6876950	41850	41850	41850	41850	2
654	20230711	091300	6793250	41900	41900	41900	41900	11
655	20230711	091200	6332350	41900	41900	41900	41900	6
656	20230711	091100	6080950	41900	41900	41900	41900	8
657	20230711	091000	5745750	41900	41900	41900	41900	0
658	20230711	090900	5745750	41900	41900	41900	41900	0
659	20230711	090800	5745750	41900	41900	41900	41900	0
660	20230711	090700	5745750	41900	41900	41900	41900	30
661	20230711	090600	4488750	41900	41900	41900	41900	1
662	20230711	090500	4446850	41900	41900	41900	41900	0
663	20230711	090400	4446850	41900	42050	42050	41900	70
664	20230711	090300	1509750	42050	42050	42050	42050	3
665	20230711	090200	1383600	42150	42150	42150	42150	0
666	20230711	090100	1383600	42150	42150	42150	42150	0
667	20230711	090000	1383600	42150	41850	42150	41850	33