KissMeData/094280/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	195400	151093010	12470	12470	12470	12470	104
3	20230719	195300	151093010	12470	12470	12470	12470	0
4	20230719	195200	151093010	12470	12470	12470	12470	0
5	20230719	195100	151093010	12470	12470	12470	12470	0
6	20230719	195000	151093010	12470	12470	12470	12470	0
7	20230719	194900	151093010	12470	12470	12470	12470	0
8	20230719	194800	151093010	12470	12470	12470	12470	0
9	20230719	194700	151093010	12470	12470	12470	12470	0
10	20230719	194600	151093010	12470	12470	12470	12470	0
11	20230719	194500	151093010	12470	12470	12470	12470	0
12	20230719	194400	151093010	12470	12470	12470	12470	0
13	20230719	194300	151093010	12470	12470	12470	12470	0
14	20230719	194200	151093010	12470	12470	12470	12470	0
15	20230719	194100	151093010	12470	12470	12470	12470	0
16	20230719	194000	151093010	12470	12470	12470	12470	0
17	20230719	193900	151093010	12470	12470	12470	12470	0
18	20230719	193800	151093010	12470	12470	12470	12470	0
19	20230719	193700	151093010	12470	12470	12470	12470	0
20	20230719	193600	151093010	12470	12470	12470	12470	0
21	20230719	193500	151093010	12470	12470	12470	12470	0
22	20230719	193400	151093010	12470	12470	12470	12470	0
23	20230719	193300	151093010	12470	12470	12470	12470	0
24	20230719	193200	151093010	12470	12470	12470	12470	0
25	20230719	193100	151093010	12470	12470	12470	12470	0
26	20230719	193000	151093010	12470	12470	12470	12470	0
27	20230719	192900	151093010	12470	12470	12470	12470	0
28	20230719	192800	151093010	12470	12470	12470	12470	0
29	20230719	192700	151093010	12470	12470	12470	12470	0
30	20230719	192600	151093010	12470	12470	12470	12470	0
31	20230719	192500	151093010	12470	12470	12470	12470	0
32	20230719	192400	151093010	12470	12470	12470	12470	104
33	20230719	192300	151093010	12470	12470	12470	12470	0
34	20230719	192200	151093010	12470	12470	12470	12470	0
35	20230719	192100	151093010	12470	12470	12470	12470	0
36	20230719	192000	151093010	12470	12470	12470	12470	0
37	20230719	191900	151093010	12470	12470	12470	12470	0
38	20230719	191800	151093010	12470	12470	12470	12470	0
39	20230719	191700	151093010	12470	12470	12470	12470	0
40	20230719	191600	151093010	12470	12470	12470	12470	0
41	20230719	191500	151093010	12470	12470	12470	12470	0
42	20230719	191400	151093010	12470	12470	12470	12470	0
43	20230719	191300	151093010	12470	12470	12470	12470	0
44	20230719	191200	151093010	12470	12470	12470	12470	0
45	20230719	191100	151093010	12470	12470	12470	12470	0
46	20230719	191000	151093010	12470	12470	12470	12470	0
47	20230719	190900	151093010	12470	12470	12470	12470	0
48	20230719	190800	151093010	12470	12470	12470	12470	0
49	20230719	190700	151093010	12470	12470	12470	12470	0
50	20230719	190600	151093010	12470	12470	12470	12470	0
51	20230719	190500	151093010	12470	12470	12470	12470	0
52	20230719	190400	151093010	12470	12470	12470	12470	0
53	20230719	190300	151093010	12470	12470	12470	12470	0
54	20230719	190200	151093010	12470	12470	12470	12470	0
55	20230719	190100	151093010	12470	12470	12470	12470	0
56	20230719	190000	151093010	12470	12470	12470	12470	0
57	20230719	185900	151093010	12470	12470	12470	12470	0
58	20230719	185800	151093010	12470	12470	12470	12470	0
59	20230719	185700	151093010	12470	12470	12470	12470	0
60	20230719	185600	151093010	12470	12470	12470	12470	0
61	20230719	185500	151093010	12470	12470	12470	12470	0
62	20230719	185400	151093010	12470	12470	12470	12470	104
63	20230719	185300	151093010	12470	12470	12470	12470	0
64	20230719	185200	151093010	12470	12470	12470	12470	0
65	20230719	185100	151093010	12470	12470	12470	12470	0
66	20230719	185000	151093010	12470	12470	12470	12470	0
67	20230719	184900	151093010	12470	12470	12470	12470	0
68	20230719	184800	151093010	12470	12470	12470	12470	0
69	20230719	184700	151093010	12470	12470	12470	12470	0
70	20230719	184600	151093010	12470	12470	12470	12470	0
71	20230719	184500	151093010	12470	12470	12470	12470	0
72	20230719	184400	151093010	12470	12470	12470	12470	0
73	20230719	184300	151093010	12470	12470	12470	12470	0
74	20230719	184200	151093010	12470	12470	12470	12470	0
75	20230719	184100	151093010	12470	12470	12470	12470	0
76	20230719	184000	151093010	12470	12470	12470	12470	0
77	20230719	183900	151093010	12470	12470	12470	12470	0
78	20230719	183800	151093010	12470	12470	12470	12470	0
79	20230719	183700	151093010	12470	12470	12470	12470	0
80	20230719	183600	151093010	12470	12470	12470	12470	0
81	20230719	183500	151093010	12470	12470	12470	12470	0
82	20230719	183400	151093010	12470	12470	12470	12470	0
83	20230719	183300	151093010	12470	12470	12470	12470	0
84	20230719	183200	151093010	12470	12470	12470	12470	0
85	20230719	183100	151093010	12470	12470	12470	12470	0
86	20230719	183000	151093010	12470	12470	12470	12470	0
87	20230719	182900	151093010	12470	12470	12470	12470	0
88	20230719	182800	151093010	12470	12470	12470	12470	0
89	20230719	182700	151093010	12470	12470	12470	12470	0
90	20230719	182600	151093010	12470	12470	12470	12470	0
91	20230719	182500	151093010	12470	12470	12470	12470	0
92	20230719	182400	151093010	12470	12470	12470	12470	104
93	20230719	182300	151093010	12470	12470	12470	12470	0
94	20230719	182200	151093010	12470	12470	12470	12470	0
95	20230719	182100	151093010	12470	12470	12470	12470	0
96	20230719	182000	151093010	12470	12470	12470	12470	0
97	20230719	181900	151093010	12470	12470	12470	12470	0
98	20230719	181800	151093010	12470	12470	12470	12470	0
99	20230719	181700	151093010	12470	12470	12470	12470	0
100	20230719	181600	151093010	12470	12470	12470	12470	0
101	20230719	181500	151093010	12470	12470	12470	12470	0
102	20230719	181400	151093010	12470	12470	12470	12470	0
103	20230719	181300	151093010	12470	12470	12470	12470	0
104	20230719	181200	151093010	12470	12470	12470	12470	0
105	20230719	181100	151093010	12470	12470	12470	12470	0
106	20230719	181000	151093010	12470	12470	12470	12470	0
107	20230719	180900	151093010	12470	12470	12470	12470	0
108	20230719	180800	151093010	12470	12470	12470	12470	0
109	20230719	180700	151093010	12470	12470	12470	12470	0
110	20230719	180600	151093010	12470	12470	12470	12470	0
111	20230719	180500	151093010	12470	12470	12470	12470	0
112	20230719	180400	151093010	12470	12470	12470	12470	0
113	20230719	180300	151093010	12470	12470	12470	12470	0
114	20230719	180200	151093010	12470	12470	12470	12470	0
115	20230719	180100	151093010	12470	12470	12470	12470	0
116	20230719	180000	151093010	12470	12470	12470	12470	0
117	20230719	175900	151093010	12470	12470	12470	12470	0
118	20230719	175800	151093010	12470	12470	12470	12470	0
119	20230719	175700	151093010	12470	12470	12470	12470	0
120	20230719	175600	151093010	12470	12470	12470	12470	0
121	20230719	175500	151093010	12470	12470	12470	12470	0
122	20230719	175400	151093010	12470	12470	12470	12470	104
123	20230719	175300	151093010	12470	12470	12470	12470	0
124	20230719	175200	151093010	12470	12470	12470	12470	0
125	20230719	175100	151093010	12470	12470	12470	12470	0
126	20230719	175000	151093010	12470	12470	12470	12470	0
127	20230719	174900	151093010	12470	12470	12470	12470	0
128	20230719	174800	151093010	12470	12470	12470	12470	0
129	20230719	174700	151093010	12470	12470	12470	12470	0
130	20230719	174600	151093010	12470	12470	12470	12470	0
131	20230719	174500	151093010	12470	12470	12470	12470	0
132	20230719	174400	151093010	12470	12470	12470	12470	0
133	20230719	174300	151093010	12470	12470	12470	12470	0
134	20230719	174200	151093010	12470	12470	12470	12470	0
135	20230719	174100	151093010	12470	12470	12470	12470	0
136	20230719	174000	151093010	12470	12470	12470	12470	0
137	20230719	173900	151093010	12470	12470	12470	12470	0
138	20230719	173800	151093010	12470	12470	12470	12470	0
139	20230719	173700	151093010	12470	12470	12470	12470	0
140	20230719	173600	151093010	12470	12470	12470	12470	0
141	20230719	173500	151093010	12470	12470	12470	12470	0
142	20230719	173400	151093010	12470	12470	12470	12470	0
143	20230719	173300	151093010	12470	12470	12470	12470	0
144	20230719	173200	151093010	12470	12470	12470	12470	0
145	20230719	173100	151093010	12470	12470	12470	12470	0
146	20230719	173000	151093010	12470	12470	12470	12470	0
147	20230719	172900	151093010	12470	12470	12470	12470	0
148	20230719	172800	151093010	12470	12470	12470	12470	0
149	20230719	172700	151093010	12470	12470	12470	12470	0
150	20230719	172600	151093010	12470	12470	12470	12470	0
151	20230719	172500	151093010	12470	12470	12470	12470	0
152	20230719	172400	151093010	12470	12470	12470	12470	104
153	20230719	172300	151093010	12470	12470	12470	12470	0
154	20230719	172200	151093010	12470	12470	12470	12470	0
155	20230719	172100	151093010	12470	12470	12470	12470	0
156	20230719	172000	151093010	12470	12470	12470	12470	0
157	20230719	171900	151093010	12470	12470	12470	12470	0
158	20230719	171800	151093010	12470	12470	12470	12470	0
159	20230719	171700	151093010	12470	12470	12470	12470	0
160	20230719	171600	151093010	12470	12470	12470	12470	0
161	20230719	171500	151093010	12470	12470	12470	12470	0
162	20230719	171400	151093010	12470	12470	12470	12470	0
163	20230719	171300	151093010	12470	12470	12470	12470	0
164	20230719	171200	151093010	12470	12470	12470	12470	0
165	20230719	171100	151093010	12470	12470	12470	12470	0
166	20230719	171000	151093010	12470	12470	12470	12470	0
167	20230719	170900	151093010	12470	12470	12470	12470	0
168	20230719	170800	151093010	12470	12470	12470	12470	0
169	20230719	170700	151093010	12470	12470	12470	12470	0
170	20230719	170600	151093010	12470	12470	12470	12470	0
171	20230719	170500	151093010	12470	12470	12470	12470	0
172	20230719	170400	151093010	12470	12470	12470	12470	0
173	20230719	170300	151093010	12470	12470	12470	12470	0
174	20230719	170200	151093010	12470	12470	12470	12470	0
175	20230719	170100	151093010	12470	12470	12470	12470	0
176	20230719	170000	151093010	12470	12470	12470	12470	0
177	20230719	165900	151093010	12470	12470	12470	12470	0
178	20230719	165800	151093010	12470	12470	12470	12470	0
179	20230719	165700	151093010	12470	12470	12470	12470	0
180	20230719	165600	151093010	12470	12470	12470	12470	0
181	20230719	165500	151093010	12470	12470	12470	12470	0
182	20230719	165400	151093010	12470	12470	12470	12470	104
183	20230719	165300	151093010	12470	12470	12470	12470	0
184	20230719	165200	151093010	12470	12470	12470	12470	0
185	20230719	165100	151093010	12470	12470	12470	12470	0
186	20230719	165000	151093010	12470	12470	12470	12470	0
187	20230719	164900	151093010	12470	12470	12470	12470	0
188	20230719	164800	151093010	12470	12470	12470	12470	0
189	20230719	164700	151093010	12470	12470	12470	12470	0
190	20230719	164600	151093010	12470	12470	12470	12470	0
191	20230719	164500	151093010	12470	12470	12470	12470	0
192	20230719	164400	151093010	12470	12470	12470	12470	0
193	20230719	164300	151093010	12470	12470	12470	12470	0
194	20230719	164200	151093010	12470	12470	12470	12470	0
195	20230719	164100	151093010	12470	12470	12470	12470	0
196	20230719	164000	151093010	12470	12470	12470	12470	0
197	20230719	163900	151093010	12470	12470	12470	12470	0
198	20230719	163800	151093010	12470	12470	12470	12470	0
199	20230719	163700	151093010	12470	12470	12470	12470	0
200	20230719	163600	151093010	12470	12470	12470	12470	0
201	20230719	163500	151093010	12470	12470	12470	12470	0
202	20230719	163400	151093010	12470	12470	12470	12470	0
203	20230719	163300	151093010	12470	12470	12470	12470	0
204	20230719	163200	151093010	12470	12470	12470	12470	0
205	20230719	163100	151093010	12470	12470	12470	12470	0
206	20230719	163000	151093010	12470	12470	12470	12470	0
207	20230719	162900	151093010	12470	12470	12470	12470	0
208	20230719	162800	151093010	12470	12470	12470	12470	0
209	20230719	162700	151093010	12470	12470	12470	12470	0
210	20230719	162600	151093010	12470	12470	12470	12470	0
211	20230719	162500	151093010	12470	12470	12470	12470	0
212	20230719	162400	151093010	12470	12470	12470	12470	104
213	20230719	162300	151093010	12470	12470	12470	12470	0
214	20230719	162200	151093010	12470	12470	12470	12470	0
215	20230719	162100	151093010	12470	12470	12470	12470	0
216	20230719	162000	151093010	12470	12470	12470	12470	0
217	20230719	161900	151093010	12470	12470	12470	12470	0
218	20230719	161800	151093010	12470	12470	12470	12470	0
219	20230719	161700	151093010	12470	12470	12470	12470	0
220	20230719	161600	151093010	12470	12470	12470	12470	0
221	20230719	161500	151093010	12470	12470	12470	12470	0
222	20230719	161400	151093010	12470	12470	12470	12470	0
223	20230719	161300	151093010	12470	12470	12470	12470	0
224	20230719	161200	151093010	12470	12470	12470	12470	0
225	20230719	161100	151093010	12470	12470	12470	12470	0
226	20230719	161000	151093010	12470	12470	12470	12470	0
227	20230719	160900	151093010	12470	12470	12470	12470	0
228	20230719	160800	151093010	12470	12470	12470	12470	0
229	20230719	160700	151093010	12470	12470	12470	12470	0
230	20230719	160600	151093010	12470	12470	12470	12470	0
231	20230719	160500	151093010	12470	12470	12470	12470	0
232	20230719	160400	151093010	12470	12470	12470	12470	0
233	20230719	160300	151093010	12470	12470	12470	12470	0
234	20230719	160200	151093010	12470	12470	12470	12470	0
235	20230719	160100	151093010	12470	12470	12470	12470	0
236	20230719	160000	151093010	12470	12470	12470	12470	0
237	20230719	155900	151093010	12470	12470	12470	12470	0
238	20230719	155800	151093010	12470	12470	12470	12470	0
239	20230719	155700	151093010	12470	12470	12470	12470	0
240	20230719	155600	151093010	12470	12470	12470	12470	0
241	20230719	155500	151093010	12470	12470	12470	12470	0
242	20230719	155400	151093010	12470	12470	12470	12470	104
243	20230719	155300	151093010	12470	12470	12470	12470	0
244	20230719	155200	151093010	12470	12470	12470	12470	0
245	20230719	155100	151093010	12470	12470	12470	12470	0
246	20230719	155000	151093010	12470	12470	12470	12470	0
247	20230719	154900	151093010	12470	12470	12470	12470	0
248	20230719	154800	151093010	12470	12470	12470	12470	0
249	20230719	154700	151093010	12470	12470	12470	12470	0
250	20230719	154600	151093010	12470	12470	12470	12470	0
251	20230719	154500	151093010	12470	12470	12470	12470	0
252	20230719	154400	151093010	12470	12470	12470	12470	0
253	20230719	154300	151093010	12470	12470	12470	12470	0
254	20230719	154200	151093010	12470	12470	12470	12470	0
255	20230719	154100	151093010	12470	12470	12470	12470	0
256	20230719	154000	151093010	12470	12470	12470	12470	0
257	20230719	153900	151093010	12470	12470	12470	12470	0
258	20230719	153800	151093010	12470	12470	12470	12470	0
259	20230719	153700	151093010	12470	12470	12470	12470	0
260	20230719	153600	151093010	12470	12470	12470	12470	0
261	20230719	153500	151093010	12470	12470	12470	12470	0
262	20230719	153400	151093010	12470	12470	12470	12470	0
263	20230719	153300	151093010	12470	12470	12470	12470	0
264	20230719	153200	151093010	12470	12470	12470	12470	0
265	20230719	153100	151093010	12470	12470	12470	12470	0
266	20230719	153000	151093010	12470	12470	12470	12470	104
267	20230719	152900	149796130	12480	12480	12480	12480	0
268	20230719	152800	149796130	12480	12480	12480	12480	0
269	20230719	152700	149796130	12480	12480	12480	12480	0
270	20230719	152600	149796130	12480	12480	12480	12480	0
271	20230719	152500	149796130	12480	12480	12480	12480	0
272	20230719	152400	149796130	12480	12480	12480	12480	0
273	20230719	152300	149796130	12480	12480	12480	12480	0
274	20230719	152200	149796130	12480	12480	12480	12480	0
275	20230719	152100	149796130	12480	12480	12480	12480	0
276	20230719	152000	149796130	12480	12480	12480	12480	0
277	20230719	151900	149796130	12480	12480	12480	12480	7
278	20230719	151800	149708770	12480	12480	12480	12480	90
279	20230719	151700	148585570	12480	12480	12480	12480	2
280	20230719	151600	148560610	12490	12480	12490	12480	12
281	20230719	151500	148410780	12490	12490	12490	12490	6
282	20230719	151400	148335840	12490	12490	12490	12490	6
283	20230719	151300	148260900	12480	12480	12480	12480	41
284	20230719	151200	147749220	12490	12490	12490	12490	6
285	20230719	151100	147674280	12480	12480	12490	12480	93
286	20230719	151000	146513580	12480	12480	12480	12480	3
287	20230719	150900	146476140	12490	12490	12490	12490	86
288	20230719	150800	145402000	12480	12490	12490	12480	11
289	20230719	150700	145264660	12490	12490	12490	12490	0
290	20230719	150600	145264660	12490	12480	12490	12480	8
291	20230719	150500	145164750	12480	12490	12490	12480	22
292	20230719	150400	144890100	12490	12490	12490	12490	1
293	20230719	150300	144877610	12490	12490	12490	12490	7
294	20230719	150200	144790180	12480	12490	12490	12480	10
295	20230719	150100	144665320	12480	12480	12480	12480	5
296	20230719	150000	144602920	12480	12480	12480	12480	7
297	20230719	145900	144515560	12480	12490	12490	12480	8
298	20230719	145800	144415660	12490	12490	12490	12490	0
299	20230719	145700	144415660	12490	12480	12490	12480	11
300	20230719	145600	144278320	12490	12490	12490	12490	6
301	20230719	145500	144203380	12480	12490	12490	12480	9
302	20230719	145400	144090990	12480	12480	12480	12480	4
303	20230719	145300	144041070	12490	12490	12490	12490	6
304	20230719	145200	143966130	12490	12490	12490	12490	6
305	20230719	145100	143891190	12480	12480	12480	12480	3
306	20230719	145000	143853750	12490	12490	12490	12490	4
307	20230719	144900	143803790	12480	12480	12480	12480	6
308	20230719	144800	143728910	12470	12490	12490	12470	92
309	20230719	144700	142580550	12500	12500	12500	12500	6
310	20230719	144600	142505550	12500	12490	12500	12490	11
311	20230719	144500	142368100	12490	12490	12490	12490	1
312	20230719	144400	142355610	12500	12500	12500	12500	7
313	20230719	144300	142268110	12490	12500	12500	12490	10
314	20230719	144200	142143150	12500	12500	12500	12500	0
315	20230719	144100	142143150	12500	12500	12500	12500	6
316	20230719	144000	142068150	12490	12500	12500	12490	10
317	20230719	143900	141943190	12500	12500	12500	12500	0
318	20230719	143800	141943190	12500	12500	12500	12500	1
319	20230719	143700	141930690	12490	12500	12500	12490	12
320	20230719	143600	141780730	12490	12490	12490	12490	2
321	20230719	143500	141755750	12490	12490	12490	12490	4
322	20230719	143400	141705790	12500	12500	12500	12500	6
323	20230719	143300	141630790	12490	12490	12490	12490	3
324	20230719	143200	141593320	12490	12490	12490	12490	1
325	20230719	143100	141580830	12490	12500	12500	12490	19
326	20230719	143000	141343460	12490	12490	12490	12490	1
327	20230719	142900	141330970	12490	12490	12490	12490	3
328	20230719	142800	141293500	12500	12500	12500	12500	6
329	20230719	142700	141218500	12500	12500	12500	12500	6
330	20230719	142600	141143500	12490	12490	12490	12490	4
331	20230719	142500	141093540	12490	12490	12490	12490	0
332	20230719	142400	141093540	12490	12490	12500	12490	13
333	20230719	142300	140931110	12490	12490	12490	12490	0
334	20230719	142200	140931110	12490	12490	12490	12490	1
335	20230719	142100	140918620	12490	12500	12500	12490	9
336	20230719	142000	140806150	12490	12490	12490	12490	0
337	20230719	141900	140806150	12490	12490	12490	12490	3
338	20230719	141800	140768680	12490	12500	12500	12490	7
339	20230719	141700	140681190	12500	12500	12500	12500	6
340	20230719	141600	140606190	12490	12490	12490	12490	0
341	20230719	141500	140606190	12490	12500	12500	12490	11
342	20230719	141400	140468720	12490	12490	12490	12490	2
343	20230719	141300	140443740	12500	12500	12500	12500	1
344	20230719	141200	140431240	12500	12510	12510	12500	11
345	20230719	141100	140293680	12510	12510	12510	12510	7
346	20230719	141000	140206110	12500	12500	12500	12500	4
347	20230719	140900	140156110	12500	12500	12500	12500	2
348	20230719	140800	140131110	12500	12500	12500	12500	0
349	20230719	140700	140131110	12500	12500	12500	12500	1
350	20230719	140600	140118610	12510	12510	12510	12510	6
351	20230719	140500	140043550	12510	12510	12510	12510	6
352	20230719	140400	139968490	12500	12500	12500	12500	6
353	20230719	140300	139893490	12500	12490	12500	12490	5
354	20230719	140200	139831000	12500	12500	12500	12500	1
355	20230719	140100	139818500	12500	12500	12500	12500	0
356	20230719	140000	139818500	12500	12510	12510	12500	190
357	20230719	135900	137443430	12510	12500	12510	12500	9
358	20230719	135800	137330870	12510	12510	12510	12510	0
359	20230719	135700	137330870	12510	12510	12510	12510	6
360	20230719	135600	137255810	12500	12500	12500	12500	5
361	20230719	135500	137193310	12500	12500	12500	12500	0
362	20230719	135400	137193310	12500	12500	12500	12500	1
363	20230719	135300	137180810	12500	12500	12510	12500	10
364	20230719	135200	137055750	12510	12510	12510	12510	6
365	20230719	135100	136980690	12500	12500	12500	12500	5
366	20230719	135000	136918190	12510	12510	12510	12510	6
367	20230719	134900	136843130	12510	12510	12510	12510	7
368	20230719	134800	136755560	12500	12510	12510	12500	7
369	20230719	134700	136668030	12510	12510	12510	12510	6
370	20230719	134600	136592970	12510	12510	12510	12510	6
371	20230719	134500	136517910	12500	12500	12500	12500	7
372	20230719	134400	136430410	12500	12500	12500	12500	0
373	20230719	134300	136430410	12500	12500	12500	12500	0
374	20230719	134200	136430410	12500	12500	12500	12500	3
375	20230719	134100	136392910	12500	12510	12510	12500	15
376	20230719	134000	136205350	12500	12490	12500	12490	4
377	20230719	133900	136155370	12490	12490	12490	12490	5
378	20230719	133800	136092920	12490	12490	12490	12490	0
379	20230719	133700	136092920	12490	12490	12490	12490	5
380	20230719	133600	136030470	12500	12500	12500	12500	7
381	20230719	133500	135942970	12490	12490	12490	12490	0
382	20230719	133400	135942970	12490	12490	12490	12490	9
383	20230719	133300	135830560	12490	12490	12490	12490	0
384	20230719	133200	135830560	12490	12490	12490	12490	1
385	20230719	133100	135818070	12490	12490	12490	12490	11
386	20230719	133000	135680680	12500	12500	12500	12500	0
387	20230719	132900	135680680	12500	12500	12500	12500	1
388	20230719	132800	135668180	12500	12490	12500	12490	5
389	20230719	132700	135605690	12470	12470	12470	12470	0
390	20230719	132600	135605690	12470	12470	12470	12470	3
391	20230719	132500	135568280	12480	12480	12480	12480	0
392	20230719	132400	135568280	12480	12480	12480	12480	1
393	20230719	132300	135555800	12470	12470	12470	12470	5
394	20230719	132200	135493450	12470	12470	12470	12470	0
395	20230719	132100	135493450	12470	12470	12470	12470	0
396	20230719	132000	135493450	12470	12470	12470	12470	4
397	20230719	131900	135443570	12470	12470	12470	12470	0
398	20230719	131800	135443570	12470	12470	12470	12470	44
399	20230719	131700	134894890	12470	12470	12470	12470	0
400	20230719	131600	134894890	12470	12470	12470	12470	0
401	20230719	131500	134894890	12470	12470	12470	12470	4
402	20230719	131400	134845010	12460	12460	12460	12460	0
403	20230719	131300	134845010	12460	12460	12460	12460	0
404	20230719	131200	134845010	12460	12460	12460	12460	2
405	20230719	131100	134820090	12460	12460	12460	12460	0
406	20230719	131000	134820090	12460	12460	12460	12460	0
407	20230719	130900	134820090	12460	12460	12460	12460	5
408	20230719	130800	134757790	12500	12500	12500	12500	560
409	20230719	130700	127757790	12460	12460	12460	12460	3
410	20230719	130600	127720410	12460	12460	12460	12460	0
411	20230719	130500	127720410	12460	12460	12460	12460	0
412	20230719	130400	127720410	12460	12460	12460	12460	5
413	20230719	130300	127658110	12460	12460	12460	12460	0
414	20230719	130200	127658110	12460	12460	12460	12460	2
415	20230719	130100	127633190	12460	12460	12460	12460	14
416	20230719	130000	127458750	12500	12500	12500	12490	9
417	20230719	125900	127346260	12500	12500	12500	12500	42
418	20230719	125800	126821260	12450	12480	12500	12450	7
419	20230719	125700	126733990	12450	12450	12450	12450	0
420	20230719	125600	126733990	12450	12450	12450	12450	4
421	20230719	125500	126684190	12450	12450	12450	12450	0
422	20230719	125400	126684190	12450	12450	12450	12450	0
423	20230719	125300	126684190	12450	12450	12450	12450	4
424	20230719	125200	126634390	12450	12450	12450	12450	0
425	20230719	125100	126634390	12450	12450	12450	12450	0
426	20230719	125000	126634390	12450	12500	12500	12450	35
427	20230719	124900	126197040	12460	12460	12460	12460	54
428	20230719	124800	125524200	12460	12460	12460	12460	5
429	20230719	124700	125461900	12450	12450	12450	12450	3
430	20230719	124600	125424550	12460	12460	12460	12460	1
431	20230719	124500	125412090	12460	12450	12460	12450	8
432	20230719	124400	125312440	12460	12460	12460	12460	0
433	20230719	124300	125312440	12460	12460	12460	12460	1
434	20230719	124200	125299980	12440	12450	12460	12440	9
435	20230719	124100	125187910	12440	12440	12440	12440	0
436	20230719	124000	125187910	12440	12440	12440	12440	0
437	20230719	123900	125187910	12440	12460	12460	12440	12
438	20230719	123800	125038470	12440	12440	12440	12440	0
439	20230719	123700	125038470	12440	12440	12440	12440	0
440	20230719	123600	125038470	12440	12440	12440	12440	3
441	20230719	123500	125001150	12440	12440	12440	12440	0
442	20230719	123400	125001150	12440	12440	12440	12440	3
443	20230719	123300	124963830	12440	12450	12450	12440	471
444	20230719	123200	119104190	12450	12450	12450	12450	1
445	20230719	123100	119091740	12450	12450	12450	12450	8
446	20230719	123000	118992140	12450	12450	12450	12450	0
447	20230719	122900	118992140	12450	12450	12450	12450	2
448	20230719	122800	118967240	12450	12450	12450	12450	2
449	20230719	122700	118942340	12450	12450	12450	12450	1
450	20230719	122600	118929890	12450	12450	12450	12450	1
451	20230719	122500	118917440	12450	12440	12450	12440	5
452	20230719	122400	118855230	12440	12440	12440	12440	0
453	20230719	122300	118855230	12440	12440	12440	12440	3
454	20230719	122200	118817910	12440	12440	12440	12440	0
455	20230719	122100	118817910	12440	12440	12440	12440	0
456	20230719	122000	118817910	12440	12440	12440	12440	2
457	20230719	121900	118793030	12460	12450	12460	12450	6
458	20230719	121800	118718280	12450	12440	12450	12440	9
459	20230719	121700	118606290	12440	12440	12440	12440	3
460	20230719	121600	118568970	12440	12440	12440	12440	479
461	20230719	121500	112610210	12440	12440	12440	12440	28
462	20230719	121400	112261890	12430	12440	12440	12430	4
463	20230719	121300	112212160	12440	12440	12440	12440	1
464	20230719	121200	112199720	12430	12430	12430	12430	3
465	20230719	121100	112162430	12440	12440	12440	12440	1
466	20230719	121000	112149990	12440	12440	12440	12440	20
467	20230719	120900	111901190	12430	12430	12430	12430	3
468	20230719	120800	111863900	12430	12440	12440	12430	13
469	20230719	120700	111702200	12440	12440	12440	12440	10
470	20230719	120600	111577800	12440	12430	12440	12430	33
471	20230719	120500	111167310	12430	12430	12430	12430	0
472	20230719	120400	111167310	12430	12430	12430	12430	0
473	20230719	120300	111167310	12430	12430	12430	12430	4
474	20230719	120200	111117590	12440	12440	12440	12440	10
475	20230719	120100	110993190	12440	12430	12440	12430	22
476	20230719	120000	110719540	12440	12450	12450	12440	759
477	20230719	115900	101277450	12450	12450	12450	12450	20
478	20230719	115800	101028450	12450	12450	12450	12450	19
479	20230719	115700	100791900	12450	12450	12450	12450	0
480	20230719	115600	100791900	12450	12450	12450	12450	0
481	20230719	115500	100791900	12450	12450	12450	12450	3
482	20230719	115400	100754550	12450	12450	12450	12450	0
483	20230719	115300	100754550	12450	12450	12450	12450	0
484	20230719	115200	100754550	12450	12450	12450	12450	2
485	20230719	115100	100729650	12450	12450	12450	12450	1
486	20230719	115000	100717200	12450	12450	12450	12450	2
487	20230719	114900	100692300	12450	12450	12450	12450	0
488	20230719	114800	100692300	12450	12450	12450	12450	1
489	20230719	114700	100679850	12450	12460	12460	12450	7
490	20230719	114600	100592680	12450	12450	12450	12450	0
491	20230719	114500	100592680	12450	12450	12450	12450	0
492	20230719	114400	100592680	12450	12450	12450	12450	13
493	20230719	114300	100430830	12450	12450	12450	12450	0
494	20230719	114200	100430830	12450	12450	12450	12450	0
495	20230719	114100	100430830	12450	12450	12450	12450	3
496	20230719	114000	100393480	12450	12450	12450	12450	20
497	20230719	113900	100144480	12450	12450	12450	12450	2
498	20230719	113800	100119580	12450	12450	12450	12450	0
499	20230719	113700	100119580	12450	12450	12450	12450	1
500	20230719	113600	100107130	12450	12450	12450	12450	3
501	20230719	113500	100069780	12450	12450	12450	12450	0
502	20230719	113400	100069780	12450	12450	12450	12450	0
503	20230719	113300	100069780	12450	12440	12450	12440	3
504	20230719	113200	100032440	12450	12450	12450	12450	2
505	20230719	113100	100007540	12450	12440	12450	12440	17
506	20230719	113000	99796000	12450	12450	12450	12440	103
507	20230719	112900	98513680	12440	12440	12440	12440	3
508	20230719	112800	98476360	12440	12440	12440	12440	0
509	20230719	112700	98476360	12440	12440	12450	12440	5
510	20230719	112600	98414150	12440	12440	12440	12440	3
511	20230719	112500	98376830	12440	12440	12440	12440	2
512	20230719	112400	98351950	12450	12450	12450	12450	1
513	20230719	112300	98339500	12450	12450	12450	12450	0
514	20230719	112200	98339500	12450	12440	12450	12440	13
515	20230719	112100	98177680	12440	12440	12440	12440	0
516	20230719	112000	98177680	12440	12440	12440	12440	0
517	20230719	111900	98177680	12440	12440	12440	12440	3
518	20230719	111800	98140360	12450	12440	12450	12440	2
519	20230719	111700	98115470	12440	12440	12440	12440	0
520	20230719	111600	98115470	12440	12440	12440	12440	4
521	20230719	111500	98065710	12460	12460	12460	12460	10
522	20230719	111400	97941110	12440	12440	12440	12440	5
523	20230719	111300	97878910	12440	12440	12440	12440	0
524	20230719	111200	97878910	12440	12440	12440	12440	0
525	20230719	111100	97878910	12440	12440	12440	12440	4
526	20230719	111000	97829150	12440	12440	12440	12440	0
527	20230719	110900	97829150	12440	12440	12440	12440	0
528	20230719	110800	97829150	12440	12460	12460	12440	466
529	20230719	110700	92032090	12450	12450	12450	12450	1562
530	20230719	110600	72585190	12460	12450	12460	12450	103
531	20230719	110500	71302830	12450	12460	12460	12450	9
532	20230719	110400	71190720	12460	12460	12460	12460	492
533	20230719	110300	65060400	12470	12470	12470	12470	2
534	20230719	110200	65035460	12460	12460	12460	12460	0
535	20230719	110100	65035460	12460	12460	12460	12460	0
536	20230719	110000	65035460	12460	12480	12480	12460	4
537	20230719	105900	64985600	12460	12460	12460	12460	174
538	20230719	105800	62817560	12460	12470	12470	12460	386
539	20230719	105700	58007820	12470	12470	12470	12470	3
540	20230719	105600	57970410	12470	12470	12470	12470	0
541	20230719	105500	57970410	12470	12470	12470	12470	1
542	20230719	105400	57957940	12470	12480	12480	12470	6
543	20230719	105300	57883090	12480	12480	12480	12480	1
544	20230719	105200	57870610	12470	12470	12470	12470	3
545	20230719	105100	57833200	12480	12480	12480	12480	1
546	20230719	105000	57820720	12480	12480	12480	12480	1
547	20230719	104900	57808240	12470	12480	12480	12470	223
548	20230719	104800	55027210	12480	12480	12480	12480	0
549	20230719	104700	55027210	12480	12480	12480	12480	0
550	20230719	104600	55027210	12480	12480	12480	12480	4
551	20230719	104500	54977290	12480	12480	12480	12480	1
552	20230719	104400	54964810	12480	12480	12480	12480	0
553	20230719	104300	54964810	12480	12480	12480	12480	3
554	20230719	104200	54927370	12480	12480	12480	12480	80
555	20230719	104100	53928970	12500	12500	12500	12500	1
556	20230719	104000	53916470	12500	12500	12500	12500	0
557	20230719	103900	53916470	12500	12500	12500	12500	0
558	20230719	103800	53916470	12500	12500	12500	12500	0
559	20230719	103700	53916470	12500	12500	12500	12500	0
560	20230719	103600	53916470	12500	12500	12500	12500	0
561	20230719	103500	53916470	12500	12500	12500	12500	0
562	20230719	103400	53916470	12500	12500	12500	12500	20
563	20230719	103300	53666470	12480	12480	12480	12480	0
564	20230719	103200	53666470	12480	12480	12480	12480	0
565	20230719	103100	53666470	12480	12480	12480	12480	0
566	20230719	103000	53666470	12480	12480	12480	12480	10
567	20230719	102900	53541670	12480	12480	12480	12480	0
568	20230719	102800	53541670	12480	12480	12480	12480	0
569	20230719	102700	53541670	12480	12500	12500	12480	49
570	20230719	102600	52930120	12500	12500	12500	12500	1
571	20230719	102500	52917620	12490	12490	12490	12490	0
572	20230719	102400	52917620	12490	12490	12490	12490	0
573	20230719	102300	52917620	12490	12490	12490	12490	350
574	20230719	102200	48546120	12480	12480	12480	12480	0
575	20230719	102100	48546120	12480	12480	12480	12480	750
576	20230719	102000	39186120	12470	12470	12470	12470	0
577	20230719	101900	39186120	12470	12470	12470	12470	0
578	20230719	101800	39186120	12470	12470	12470	12470	0
579	20230719	101700	39186120	12470	12470	12470	12470	1
580	20230719	101600	39173650	12480	12480	12480	12480	0
581	20230719	101500	39173650	12480	12480	12480	12480	11
582	20230719	101400	39036370	12480	12480	12480	12480	0
583	20230719	101300	39036370	12480	12480	12480	12480	2
584	20230719	101200	39011410	12480	12480	12480	12480	0
585	20230719	101100	39011410	12480	12480	12480	12480	10
586	20230719	101000	38886610	12460	12470	12470	12460	260
587	20230719	100900	35646670	12480	12480	12480	12480	0
588	20230719	100800	35646670	12480	12480	12480	12480	0
589	20230719	100700	35646670	12480	12480	12480	12480	0
590	20230719	100600	35646670	12480	12480	12480	12480	0
591	20230719	100500	35646670	12480	12480	12480	12480	0
592	20230719	100400	35646670	12480	12480	12480	12480	2
593	20230719	100300	35621710	12480	12480	12480	12480	1
594	20230719	100200	35609230	12480	12470	12480	12470	2
595	20230719	100100	35584280	12480	12480	12480	12480	28
596	20230719	100000	35234840	12480	12480	12480	12480	2
597	20230719	095900	35209880	12480	12480	12480	12480	0
598	20230719	095800	35209880	12480	12480	12480	12480	0
599	20230719	095700	35209880	12480	12480	12480	12480	10
600	20230719	095600	35085080	12480	12480	12480	12480	1
601	20230719	095500	35072600	12480	12480	12480	12480	0
602	20230719	095400	35072600	12480	12470	12480	12470	2
603	20230719	095300	35047650	12470	12470	12470	12470	1
604	20230719	095200	35035180	12480	12480	12480	12480	0
605	20230719	095100	35035180	12480	12480	12480	12480	1
606	20230719	095000	35022700	12480	12480	12480	12480	1
607	20230719	094900	35010220	12480	12470	12480	12460	46
608	20230719	094800	34436510	12480	12480	12480	12480	7
609	20230719	094700	34349150	12480	12480	12480	12480	0
610	20230719	094600	34349150	12480	12480	12490	12460	674
611	20230719	094500	25947540	12480	12480	12480	12480	118
612	20230719	094400	24474900	12480	12490	12490	12480	20
613	20230719	094300	24225270	12480	12480	12480	12480	0
614	20230719	094200	24225270	12480	12480	12480	12480	0
615	20230719	094100	24225270	12480	12480	12490	12480	82
616	20230719	094000	23201800	12490	12500	12500	12490	33
617	20230719	093900	22789620	12490	12500	12500	12490	101
618	20230719	093800	21528120	12500	12500	12500	12500	2
619	20230719	093700	21503120	12490	12490	12490	12490	52
620	20230719	093600	20853640	12500	12500	12500	12500	3
621	20230719	093500	20816140	12500	12500	12500	12500	30
622	20230719	093400	20441140	12510	12510	12510	12510	3
623	20230719	093300	20403610	12510	12510	12510	12510	1
624	20230719	093200	20391100	12510	12510	12510	12510	3
625	20230719	093100	20353570	12510	12490	12510	12490	86
626	20230719	093000	19277860	12500	12500	12500	12500	13
627	20230719	092900	19115360	12500	12500	12500	12500	0
628	20230719	092800	19115360	12500	12500	12500	12500	2
629	20230719	092700	19090360	12500	12500	12500	12500	3
630	20230719	092600	19052860	12500	12500	12500	12490	27
631	20230719	092500	18715370	12500	12500	12500	12500	23
632	20230719	092400	18427870	12500	12500	12500	12500	6
633	20230719	092300	18352870	12500	12510	12510	12490	588
634	20230719	092200	11007310	12510	12510	12510	12510	1
635	20230719	092100	10994800	12510	12510	12510	12510	1
636	20230719	092000	10982290	12510	12510	12510	12510	0
637	20230719	091900	10982290	12510	12510	12510	12510	72
638	20230719	091800	10081570	12510	12490	12510	12490	2
639	20230719	091700	10056570	12490	12490	12490	12490	0
640	20230719	091600	10056570	12490	12490	12490	12490	0
641	20230719	091500	10056570	12490	12490	12490	12490	62
642	20230719	091400	9282190	12500	12500	12500	12500	4
643	20230719	091300	9232190	12500	12510	12510	12500	40
644	20230719	091200	8732150	12510	12510	12510	12500	372
645	20230719	091100	4081860	12510	12510	12510	12510	1
646	20230719	091000	4069350	12510	12510	12510	12510	0
647	20230719	090900	4069350	12510	12520	12520	12510	118
648	20230719	090800	2593150	12520	12520	12520	12520	3
649	20230719	090700	2555590	12520	12520	12520	12520	35
650	20230719	090600	2117390	12520	12520	12520	12520	11
651	20230719	090500	1979670	12520	12520	12520	12520	4
652	20230719	090400	1929590	12520	12520	12520	12520	0
653	20230719	090300	1929590	12520	12530	12530	12520	83
654	20230719	090200	890420	12530	12540	12540	12530	60
655	20230719	090100	138050	12550	12550	12550	12550	0
656	20230719	090000	138050	12550	12550	12550	12550	11