KissMeData/181710/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	201800	1334124100	25650	25650	25650	25650	492
3	20230719	201700	1334124100	25650	25650	25650	25650	0
4	20230719	201600	1334124100	25650	25650	25650	25650	0
5	20230719	201500	1334124100	25650	25650	25650	25650	0
6	20230719	201400	1334124100	25650	25650	25650	25650	0
7	20230719	201300	1334124100	25650	25650	25650	25650	0
8	20230719	201200	1334124100	25650	25650	25650	25650	0
9	20230719	201100	1334124100	25650	25650	25650	25650	0
10	20230719	201000	1334124100	25650	25650	25650	25650	0
11	20230719	200900	1334124100	25650	25650	25650	25650	0
12	20230719	200800	1334124100	25650	25650	25650	25650	0
13	20230719	200700	1334124100	25650	25650	25650	25650	0
14	20230719	200600	1334124100	25650	25650	25650	25650	0
15	20230719	200500	1334124100	25650	25650	25650	25650	0
16	20230719	200400	1334124100	25650	25650	25650	25650	0
17	20230719	200300	1334124100	25650	25650	25650	25650	0
18	20230719	200200	1334124100	25650	25650	25650	25650	0
19	20230719	200100	1334124100	25650	25650	25650	25650	0
20	20230719	200000	1334124100	25650	25650	25650	25650	0
21	20230719	195900	1334124100	25650	25650	25650	25650	0
22	20230719	195800	1334124100	25650	25650	25650	25650	0
23	20230719	195700	1334124100	25650	25650	25650	25650	0
24	20230719	195600	1334124100	25650	25650	25650	25650	0
25	20230719	195500	1334124100	25650	25650	25650	25650	0
26	20230719	195400	1334124100	25650	25650	25650	25650	0
27	20230719	195300	1334124100	25650	25650	25650	25650	0
28	20230719	195200	1334124100	25650	25650	25650	25650	0
29	20230719	195100	1334124100	25650	25650	25650	25650	0
30	20230719	195000	1334124100	25650	25650	25650	25650	0
31	20230719	194900	1334124100	25650	25650	25650	25650	0
32	20230719	194800	1334124100	25650	25650	25650	25650	492
33	20230719	194700	1334124100	25650	25650	25650	25650	0
34	20230719	194600	1334124100	25650	25650	25650	25650	0
35	20230719	194500	1334124100	25650	25650	25650	25650	0
36	20230719	194400	1334124100	25650	25650	25650	25650	0
37	20230719	194300	1334124100	25650	25650	25650	25650	0
38	20230719	194200	1334124100	25650	25650	25650	25650	0
39	20230719	194100	1334124100	25650	25650	25650	25650	0
40	20230719	194000	1334124100	25650	25650	25650	25650	0
41	20230719	193900	1334124100	25650	25650	25650	25650	0
42	20230719	193800	1334124100	25650	25650	25650	25650	0
43	20230719	193700	1334124100	25650	25650	25650	25650	0
44	20230719	193600	1334124100	25650	25650	25650	25650	0
45	20230719	193500	1334124100	25650	25650	25650	25650	0
46	20230719	193400	1334124100	25650	25650	25650	25650	0
47	20230719	193300	1334124100	25650	25650	25650	25650	0
48	20230719	193200	1334124100	25650	25650	25650	25650	0
49	20230719	193100	1334124100	25650	25650	25650	25650	0
50	20230719	193000	1334124100	25650	25650	25650	25650	0
51	20230719	192900	1334124100	25650	25650	25650	25650	0
52	20230719	192800	1334124100	25650	25650	25650	25650	0
53	20230719	192700	1334124100	25650	25650	25650	25650	0
54	20230719	192600	1334124100	25650	25650	25650	25650	0
55	20230719	192500	1334124100	25650	25650	25650	25650	0
56	20230719	192400	1334124100	25650	25650	25650	25650	0
57	20230719	192300	1334124100	25650	25650	25650	25650	0
58	20230719	192200	1334124100	25650	25650	25650	25650	0
59	20230719	192100	1334124100	25650	25650	25650	25650	0
60	20230719	192000	1334124100	25650	25650	25650	25650	0
61	20230719	191900	1334124100	25650	25650	25650	25650	0
62	20230719	191800	1334124100	25650	25650	25650	25650	492
63	20230719	191700	1334124100	25650	25650	25650	25650	0
64	20230719	191600	1334124100	25650	25650	25650	25650	0
65	20230719	191500	1334124100	25650	25650	25650	25650	0
66	20230719	191400	1334124100	25650	25650	25650	25650	0
67	20230719	191300	1334124100	25650	25650	25650	25650	0
68	20230719	191200	1334124100	25650	25650	25650	25650	0
69	20230719	191100	1334124100	25650	25650	25650	25650	0
70	20230719	191000	1334124100	25650	25650	25650	25650	0
71	20230719	190900	1334124100	25650	25650	25650	25650	0
72	20230719	190800	1334124100	25650	25650	25650	25650	0
73	20230719	190700	1334124100	25650	25650	25650	25650	0
74	20230719	190600	1334124100	25650	25650	25650	25650	0
75	20230719	190500	1334124100	25650	25650	25650	25650	0
76	20230719	190400	1334124100	25650	25650	25650	25650	0
77	20230719	190300	1334124100	25650	25650	25650	25650	0
78	20230719	190200	1334124100	25650	25650	25650	25650	0
79	20230719	190100	1334124100	25650	25650	25650	25650	0
80	20230719	190000	1334124100	25650	25650	25650	25650	0
81	20230719	185900	1334124100	25650	25650	25650	25650	0
82	20230719	185800	1334124100	25650	25650	25650	25650	0
83	20230719	185700	1334124100	25650	25650	25650	25650	0
84	20230719	185600	1334124100	25650	25650	25650	25650	0
85	20230719	185500	1334124100	25650	25650	25650	25650	0
86	20230719	185400	1334124100	25650	25650	25650	25650	0
87	20230719	185300	1334124100	25650	25650	25650	25650	0
88	20230719	185200	1334124100	25650	25650	25650	25650	0
89	20230719	185100	1334124100	25650	25650	25650	25650	0
90	20230719	185000	1334124100	25650	25650	25650	25650	0
91	20230719	184900	1334124100	25650	25650	25650	25650	0
92	20230719	184800	1334124100	25650	25650	25650	25650	492
93	20230719	184700	1334124100	25650	25650	25650	25650	0
94	20230719	184600	1334124100	25650	25650	25650	25650	0
95	20230719	184500	1334124100	25650	25650	25650	25650	0
96	20230719	184400	1334124100	25650	25650	25650	25650	0
97	20230719	184300	1334124100	25650	25650	25650	25650	0
98	20230719	184200	1334124100	25650	25650	25650	25650	0
99	20230719	184100	1334124100	25650	25650	25650	25650	0
100	20230719	184000	1334124100	25650	25650	25650	25650	0
101	20230719	183900	1334124100	25650	25650	25650	25650	0
102	20230719	183800	1334124100	25650	25650	25650	25650	0
103	20230719	183700	1334124100	25650	25650	25650	25650	0
104	20230719	183600	1334124100	25650	25650	25650	25650	0
105	20230719	183500	1334124100	25650	25650	25650	25650	0
106	20230719	183400	1334124100	25650	25650	25650	25650	0
107	20230719	183300	1334124100	25650	25650	25650	25650	0
108	20230719	183200	1334124100	25650	25650	25650	25650	0
109	20230719	183100	1334124100	25650	25650	25650	25650	0
110	20230719	183000	1334124100	25650	25650	25650	25650	0
111	20230719	182900	1334124100	25650	25650	25650	25650	0
112	20230719	182800	1334124100	25650	25650	25650	25650	0
113	20230719	182700	1334124100	25650	25650	25650	25650	0
114	20230719	182600	1334124100	25650	25650	25650	25650	0
115	20230719	182500	1334124100	25650	25650	25650	25650	0
116	20230719	182400	1334124100	25650	25650	25650	25650	0
117	20230719	182300	1334124100	25650	25650	25650	25650	0
118	20230719	182200	1334124100	25650	25650	25650	25650	0
119	20230719	182100	1334124100	25650	25650	25650	25650	0
120	20230719	182000	1334124100	25650	25650	25650	25650	0
121	20230719	181900	1334124100	25650	25650	25650	25650	0
122	20230719	181800	1334124100	25650	25650	25650	25650	492
123	20230719	181700	1334124100	25650	25650	25650	25650	0
124	20230719	181600	1334124100	25650	25650	25650	25650	0
125	20230719	181500	1334124100	25650	25650	25650	25650	0
126	20230719	181400	1334124100	25650	25650	25650	25650	0
127	20230719	181300	1334124100	25650	25650	25650	25650	0
128	20230719	181200	1334124100	25650	25650	25650	25650	0
129	20230719	181100	1334124100	25650	25650	25650	25650	0
130	20230719	181000	1334124100	25650	25650	25650	25650	0
131	20230719	180900	1334124100	25650	25650	25650	25650	0
132	20230719	180800	1334124100	25650	25650	25650	25650	0
133	20230719	180700	1334124100	25650	25650	25650	25650	0
134	20230719	180600	1334124100	25650	25650	25650	25650	0
135	20230719	180500	1334124100	25650	25650	25650	25650	0
136	20230719	180400	1334124100	25650	25650	25650	25650	0
137	20230719	180300	1334124100	25650	25650	25650	25650	0
138	20230719	180200	1334124100	25650	25650	25650	25650	0
139	20230719	180100	1334124100	25650	25650	25650	25650	0
140	20230719	180000	1334124100	25650	25650	25650	25650	0
141	20230719	175900	1334124100	25650	25650	25650	25650	0
142	20230719	175800	1334124100	25650	25650	25650	25650	0
143	20230719	175700	1334124100	25650	25650	25650	25650	0
144	20230719	175600	1334124100	25650	25650	25650	25650	0
145	20230719	175500	1334124100	25650	25650	25650	25650	0
146	20230719	175400	1334124100	25650	25650	25650	25650	0
147	20230719	175300	1334124100	25650	25650	25650	25650	0
148	20230719	175200	1334124100	25650	25650	25650	25650	0
149	20230719	175100	1334124100	25650	25650	25650	25650	0
150	20230719	175000	1334124100	25650	25650	25650	25650	0
151	20230719	174900	1334124100	25650	25650	25650	25650	0
152	20230719	174800	1334124100	25650	25650	25650	25650	492
153	20230719	174700	1334124100	25650	25650	25650	25650	0
154	20230719	174600	1334124100	25650	25650	25650	25650	0
155	20230719	174500	1334124100	25650	25650	25650	25650	0
156	20230719	174400	1334124100	25650	25650	25650	25650	0
157	20230719	174300	1334124100	25650	25650	25650	25650	0
158	20230719	174200	1334124100	25650	25650	25650	25650	0
159	20230719	174100	1334124100	25650	25650	25650	25650	0
160	20230719	174000	1334124100	25650	25650	25650	25650	0
161	20230719	173900	1334124100	25650	25650	25650	25650	0
162	20230719	173800	1334124100	25650	25650	25650	25650	0
163	20230719	173700	1334124100	25650	25650	25650	25650	0
164	20230719	173600	1334124100	25650	25650	25650	25650	0
165	20230719	173500	1334124100	25650	25650	25650	25650	0
166	20230719	173400	1334124100	25650	25650	25650	25650	0
167	20230719	173300	1334124100	25650	25650	25650	25650	0
168	20230719	173200	1334124100	25650	25650	25650	25650	0
169	20230719	173100	1334124100	25650	25650	25650	25650	0
170	20230719	173000	1334124100	25650	25650	25650	25650	0
171	20230719	172900	1334124100	25650	25650	25650	25650	0
172	20230719	172800	1334124100	25650	25650	25650	25650	0
173	20230719	172700	1334124100	25650	25650	25650	25650	0
174	20230719	172600	1334124100	25650	25650	25650	25650	0
175	20230719	172500	1334124100	25650	25650	25650	25650	0
176	20230719	172400	1334124100	25650	25650	25650	25650	0
177	20230719	172300	1334124100	25650	25650	25650	25650	0
178	20230719	172200	1334124100	25650	25650	25650	25650	0
179	20230719	172100	1334124100	25650	25650	25650	25650	0
180	20230719	172000	1334124100	25650	25650	25650	25650	0
181	20230719	171900	1334124100	25650	25650	25650	25650	0
182	20230719	171800	1334124100	25650	25650	25650	25650	492
183	20230719	171700	1334124100	25650	25650	25650	25650	0
184	20230719	171600	1334124100	25650	25650	25650	25650	0
185	20230719	171500	1334124100	25650	25650	25650	25650	0
186	20230719	171400	1334124100	25650	25650	25650	25650	0
187	20230719	171300	1334124100	25650	25650	25650	25650	0
188	20230719	171200	1334124100	25650	25650	25650	25650	0
189	20230719	171100	1334124100	25650	25650	25650	25650	0
190	20230719	171000	1334124100	25650	25650	25650	25650	0
191	20230719	170900	1334124100	25650	25650	25650	25650	0
192	20230719	170800	1334124100	25650	25650	25650	25650	0
193	20230719	170700	1334124100	25650	25650	25650	25650	0
194	20230719	170600	1334124100	25650	25650	25650	25650	0
195	20230719	170500	1334124100	25650	25650	25650	25650	0
196	20230719	170400	1334124100	25650	25650	25650	25650	0
197	20230719	170300	1334124100	25650	25650	25650	25650	0
198	20230719	170200	1334124100	25650	25650	25650	25650	0
199	20230719	170100	1334124100	25650	25650	25650	25650	0
200	20230719	170000	1334124100	25650	25650	25650	25650	0
201	20230719	165900	1334124100	25650	25650	25650	25650	0
202	20230719	165800	1334124100	25650	25650	25650	25650	0
203	20230719	165700	1334124100	25650	25650	25650	25650	0
204	20230719	165600	1334124100	25650	25650	25650	25650	0
205	20230719	165500	1334124100	25650	25650	25650	25650	0
206	20230719	165400	1334124100	25650	25650	25650	25650	0
207	20230719	165300	1334124100	25650	25650	25650	25650	0
208	20230719	165200	1334124100	25650	25650	25650	25650	0
209	20230719	165100	1334124100	25650	25650	25650	25650	0
210	20230719	165000	1334124100	25650	25650	25650	25650	0
211	20230719	164900	1334124100	25650	25650	25650	25650	0
212	20230719	164800	1334124100	25650	25650	25650	25650	492
213	20230719	164700	1334124100	25650	25650	25650	25650	0
214	20230719	164600	1334124100	25650	25650	25650	25650	0
215	20230719	164500	1334124100	25650	25650	25650	25650	0
216	20230719	164400	1334124100	25650	25650	25650	25650	0
217	20230719	164300	1334124100	25650	25650	25650	25650	0
218	20230719	164200	1334124100	25650	25650	25650	25650	0
219	20230719	164100	1334124100	25650	25650	25650	25650	0
220	20230719	164000	1334124100	25650	25650	25650	25650	0
221	20230719	163900	1334124100	25650	25650	25650	25650	0
222	20230719	163800	1334124100	25650	25650	25650	25650	0
223	20230719	163700	1334124100	25650	25650	25650	25650	0
224	20230719	163600	1334124100	25650	25650	25650	25650	0
225	20230719	163500	1334124100	25650	25650	25650	25650	0
226	20230719	163400	1334124100	25650	25650	25650	25650	0
227	20230719	163300	1334124100	25650	25650	25650	25650	0
228	20230719	163200	1334124100	25650	25650	25650	25650	0
229	20230719	163100	1334124100	25650	25650	25650	25650	0
230	20230719	163000	1334124100	25650	25650	25650	25650	0
231	20230719	162900	1334124100	25650	25650	25650	25650	0
232	20230719	162800	1334124100	25650	25650	25650	25650	0
233	20230719	162700	1334124100	25650	25650	25650	25650	0
234	20230719	162600	1334124100	25650	25650	25650	25650	0
235	20230719	162500	1334124100	25650	25650	25650	25650	0
236	20230719	162400	1334124100	25650	25650	25650	25650	0
237	20230719	162300	1334124100	25650	25650	25650	25650	0
238	20230719	162200	1334124100	25650	25650	25650	25650	0
239	20230719	162100	1334124100	25650	25650	25650	25650	0
240	20230719	162000	1334124100	25650	25650	25650	25650	0
241	20230719	161900	1334124100	25650	25650	25650	25650	0
242	20230719	161800	1334124100	25650	25650	25650	25650	492
243	20230719	161700	1334124100	25650	25650	25650	25650	0
244	20230719	161600	1334124100	25650	25650	25650	25650	0
245	20230719	161500	1334124100	25650	25650	25650	25650	0
246	20230719	161400	1334124100	25650	25650	25650	25650	0
247	20230719	161300	1334124100	25650	25650	25650	25650	0
248	20230719	161200	1334124100	25650	25650	25650	25650	0
249	20230719	161100	1334124100	25650	25650	25650	25650	0
250	20230719	161000	1334124100	25650	25650	25650	25650	0
251	20230719	160900	1334124100	25650	25650	25650	25650	0
252	20230719	160800	1334124100	25650	25650	25650	25650	0
253	20230719	160700	1334124100	25650	25650	25650	25650	0
254	20230719	160600	1334124100	25650	25650	25650	25650	0
255	20230719	160500	1334124100	25650	25650	25650	25650	0
256	20230719	160400	1334124100	25650	25650	25650	25650	0
257	20230719	160300	1334124100	25650	25650	25650	25650	0
258	20230719	160200	1334124100	25650	25650	25650	25650	0
259	20230719	160100	1334124100	25650	25650	25650	25650	0
260	20230719	160000	1334124100	25650	25650	25650	25650	0
261	20230719	155900	1334124100	25650	25650	25650	25650	0
262	20230719	155800	1334124100	25650	25650	25650	25650	0
263	20230719	155700	1334124100	25650	25650	25650	25650	0
264	20230719	155600	1334124100	25650	25650	25650	25650	0
265	20230719	155500	1334124100	25650	25650	25650	25650	0
266	20230719	155400	1334124100	25650	25650	25650	25650	0
267	20230719	155300	1334124100	25650	25650	25650	25650	0
268	20230719	155200	1334124100	25650	25650	25650	25650	0
269	20230719	155100	1334124100	25650	25650	25650	25650	0
270	20230719	155000	1334124100	25650	25650	25650	25650	0
271	20230719	154900	1334124100	25650	25650	25650	25650	0
272	20230719	154800	1334124100	25650	25650	25650	25650	492
273	20230719	154700	1334124100	25650	25650	25650	25650	0
274	20230719	154600	1334124100	25650	25650	25650	25650	0
275	20230719	154500	1334124100	25650	25650	25650	25650	0
276	20230719	154400	1334124100	25650	25650	25650	25650	0
277	20230719	154300	1334124100	25650	25650	25650	25650	0
278	20230719	154200	1334124100	25650	25650	25650	25650	0
279	20230719	154100	1334124100	25650	25650	25650	25650	0
280	20230719	154000	1334124100	25650	25650	25650	25650	0
281	20230719	153900	1334124100	25650	25650	25650	25650	0
282	20230719	153800	1334124100	25650	25650	25650	25650	0
283	20230719	153700	1334124100	25650	25650	25650	25650	0
284	20230719	153600	1334124100	25650	25650	25650	25650	0
285	20230719	153500	1334124100	25650	25650	25650	25650	0
286	20230719	153400	1334124100	25650	25650	25650	25650	0
287	20230719	153300	1334124100	25650	25650	25650	25650	0
288	20230719	153200	1334124100	25650	25650	25650	25650	0
289	20230719	153100	1334124100	25650	25650	25650	25650	0
290	20230719	153000	1334124100	25650	25650	25650	25650	492
291	20230719	152900	1321504300	25650	25650	25650	25650	0
292	20230719	152800	1321504300	25650	25650	25650	25650	0
293	20230719	152700	1321504300	25650	25650	25650	25650	0
294	20230719	152600	1321504300	25650	25650	25650	25650	0
295	20230719	152500	1321504300	25650	25650	25650	25650	0
296	20230719	152400	1321504300	25650	25650	25650	25650	0
297	20230719	152300	1321504300	25650	25650	25650	25650	0
298	20230719	152200	1321504300	25650	25650	25650	25650	0
299	20230719	152100	1321504300	25650	25650	25650	25650	0
300	20230719	152000	1321504300	25650	25650	25650	25650	0
301	20230719	151900	1321504300	25650	25550	25650	25500	113
302	20230719	151800	1318615600	25550	25600	25600	25550	192
303	20230719	151700	1313705050	25650	25600	25650	25600	10
304	20230719	151600	1313448950	25650	25600	25650	25600	35
305	20230719	151500	1312552850	25650	25650	25700	25600	45
306	20230719	151400	1311400600	25700	25650	25700	25600	252
307	20230719	151300	1304946550	25700	25650	25700	25650	134
308	20230719	151200	1301509400	25600	25600	25600	25600	0
309	20230719	151100	1301509400	25600	25600	25600	25600	0
310	20230719	151000	1301509400	25600	25600	25600	25600	246
311	20230719	150900	1295211800	25650	25650	25650	25650	174
312	20230719	150800	1290748700	25600	25600	25600	25600	355
313	20230719	150700	1281660700	25600	25600	25600	25550	30
314	20230719	150600	1280893650	25550	25550	25550	25550	0
315	20230719	150500	1280893650	25550	25550	25550	25550	141
316	20230719	150400	1277291100	25600	25550	25600	25550	12
317	20230719	150300	1276984000	25600	25600	25600	25600	75
318	20230719	150200	1275064000	25600	25600	25600	25600	0
319	20230719	150100	1275064000	25600	25550	25600	25550	45
320	20230719	150000	1273912250	25550	25600	25600	25550	11
321	20230719	145900	1273631150	25600	25600	25600	25600	22
322	20230719	145800	1273067950	25600	25600	25600	25600	84
323	20230719	145700	1270917550	25600	25600	25600	25600	48
324	20230719	145600	1269688750	25600	25600	25600	25600	9
325	20230719	145500	1269458350	25600	25600	25600	25600	2
326	20230719	145400	1269407150	25650	25650	25650	25650	1
327	20230719	145300	1269381500	25550	25600	25600	25550	202
328	20230719	145200	1264217050	25600	25600	25600	25600	100
329	20230719	145100	1261657050	25600	25600	25600	25600	1
330	20230719	145000	1261631450	25600	25600	25600	25600	0
331	20230719	144900	1261631450	25600	25650	25650	25600	53
332	20230719	144800	1260274500	25650	25650	25650	25650	39
333	20230719	144700	1259274150	25600	25600	25600	25600	0
334	20230719	144600	1259274150	25600	25600	25600	25600	21
335	20230719	144500	1258736550	25600	25600	25650	25600	201
336	20230719	144400	1253588450	25600	25650	25650	25600	10
337	20230719	144300	1253332400	25600	25600	25600	25600	0
338	20230719	144200	1253332400	25600	25600	25600	25600	18
339	20230719	144100	1252871600	25650	25650	25650	25650	493
340	20230719	144000	1240226150	25650	25650	25650	25650	13
341	20230719	143900	1239892700	25650	25650	25650	25650	4
342	20230719	143800	1239790100	25650	25650	25650	25650	10
343	20230719	143700	1239533600	25650	25650	25650	25650	19
344	20230719	143600	1239046250	25650	25650	25650	25650	0
345	20230719	143500	1239046250	25650	25650	25650	25650	10
346	20230719	143400	1238789750	25650	25650	25650	25650	0
347	20230719	143300	1238789750	25650	25650	25650	25650	200
348	20230719	143200	1233659750	25650	25650	25650	25650	19
349	20230719	143100	1233172400	25700	25650	25700	25650	59
350	20230719	143000	1231656600	25700	25700	25700	25700	0
351	20230719	142900	1231656600	25700	25700	25700	25700	1
352	20230719	142800	1231630900	25650	25650	25650	25650	18
353	20230719	142700	1231169200	25650	25650	25650	25650	0
354	20230719	142600	1231169200	25650	25650	25650	25650	10
355	20230719	142500	1230912700	25650	25650	25650	25650	0
356	20230719	142400	1230912700	25650	25650	25650	25650	19
357	20230719	142300	1230425350	25650	25650	25650	25650	1
358	20230719	142200	1230399700	25650	25650	25650	25650	0
359	20230719	142100	1230399700	25650	25650	25650	25650	11
360	20230719	142000	1230117550	25700	25700	25700	25700	369
361	20230719	141900	1220634250	25700	25700	25700	25700	3
362	20230719	141800	1220557150	25700	25700	25700	25700	0
363	20230719	141700	1220557150	25700	25700	25700	25700	10
364	20230719	141600	1220300150	25700	25700	25700	25700	25
365	20230719	141500	1219657650	25700	25750	25750	25700	8
366	20230719	141400	1219452000	25750	25750	25750	25750	1
367	20230719	141300	1219426250	25750	25750	25750	25750	0
368	20230719	141200	1219426250	25750	25750	25750	25750	50
369	20230719	141100	1218138750	25750	25750	25750	25750	0
370	20230719	141000	1218138750	25750	25750	25750	25750	0
371	20230719	140900	1218138750	25750	25750	25750	25750	10
372	20230719	140800	1217881250	25700	25700	25700	25700	21
373	20230719	140700	1217341550	25700	25700	25700	25700	34
374	20230719	140600	1216467750	25700	25700	25700	25700	12
375	20230719	140500	1216159350	25700	25750	25750	25700	19
376	20230719	140400	1215671000	25750	25750	25750	25750	44
377	20230719	140300	1214538000	25750	25750	25750	25750	301
378	20230719	140200	1206787250	25750	25750	25750	25750	36
379	20230719	140100	1205860250	25750	25750	25750	25750	1
380	20230719	140000	1205834500	25800	25800	25800	25800	6
381	20230719	135900	1205679700	25750	25800	25800	25750	20
382	20230719	135800	1205164650	25750	25750	25750	25750	39
383	20230719	135700	1204160400	25750	25750	25750	25750	29
384	20230719	135600	1203413650	25750	25750	25750	25750	10
385	20230719	135500	1203156150	25750	25750	25750	25750	10
386	20230719	135400	1202898650	25750	25750	25750	25750	0
387	20230719	135300	1202898650	25750	25750	25750	25750	9
388	20230719	135200	1202666900	25750	25750	25750	25750	29
389	20230719	135100	1201920150	25750	25750	25750	25750	60
390	20230719	135000	1200375150	25750	25750	25750	25750	0
391	20230719	134900	1200375150	25750	25750	25750	25750	62
392	20230719	134800	1198778650	25800	25800	25800	25800	0
393	20230719	134700	1198778650	25800	25800	25800	25800	0
394	20230719	134600	1198778650	25800	25800	25800	25800	10
395	20230719	134500	1198520650	25750	25750	25750	25750	1
396	20230719	134400	1198494900	25750	25750	25750	25750	31
397	20230719	134300	1197696650	25800	25800	25800	25800	4
398	20230719	134200	1197593450	25800	25750	25800	25750	47
399	20230719	134100	1196382700	25750	25700	25750	25700	185
400	20230719	134000	1191623200	25650	25650	25650	25650	0
401	20230719	133900	1191623200	25650	25650	25650	25650	89
402	20230719	133800	1189340350	25700	25700	25700	25700	0
403	20230719	133700	1189340350	25700	25700	25700	25700	381
404	20230719	133600	1179548650	25700	25700	25700	25700	12
405	20230719	133500	1179240250	25700	25700	25700	25700	20
406	20230719	133400	1178726250	25700	25700	25700	25700	0
407	20230719	133300	1178726250	25700	25700	25700	25700	0
408	20230719	133200	1178726250	25700	25700	25700	25700	10
409	20230719	133100	1178469250	25700	25700	25700	25700	0
410	20230719	133000	1178469250	25700	25700	25700	25700	0
411	20230719	132900	1178469250	25700	25700	25700	25700	19
412	20230719	132800	1177980950	25700	25700	25700	25700	1
413	20230719	132700	1177955250	25700	25700	25700	25700	11
414	20230719	132600	1177672550	25750	25750	25750	25750	0
415	20230719	132500	1177672550	25750	25750	25750	25750	0
416	20230719	132400	1177672550	25750	25750	25750	25750	1
417	20230719	132300	1177646800	25750	25750	25750	25750	0
418	20230719	132200	1177646800	25750	25750	25750	25750	38
419	20230719	132100	1176668300	25750	25750	25750	25750	117
420	20230719	132000	1173655550	25750	25750	25750	25750	10
421	20230719	131900	1173398050	25750	25750	25750	25750	153
422	20230719	131800	1169458300	25750	25750	25750	25750	81
423	20230719	131700	1167372550	25750	25750	25750	25750	0
424	20230719	131600	1167372550	25750	25750	25750	25750	0
425	20230719	131500	1167372550	25750	25750	25750	25750	62
426	20230719	131400	1165776050	25750	25750	25750	25750	89
427	20230719	131300	1163484300	25800	25800	25800	25800	1
428	20230719	131200	1163458500	25750	25800	25800	25750	488
429	20230719	131100	1150875300	25800	25800	25800	25750	344
430	20230719	131000	1142000600	25750	25750	25750	25750	0
431	20230719	130900	1142000600	25750	25800	25800	25750	24
432	20230719	130800	1141381650	25800	25750	25800	25750	123
433	20230719	130700	1138208500	25800	25800	25800	25800	10
434	20230719	130600	1137950500	25800	25800	25800	25800	8
435	20230719	130500	1137744100	25750	25750	25750	25750	0
436	20230719	130400	1137744100	25750	25750	25750	25750	0
437	20230719	130300	1137744100	25750	25750	25750	25750	22
438	20230719	130200	1137177600	25700	25700	25700	25700	0
439	20230719	130100	1137177600	25700	25750	25750	25700	5
440	20230719	130000	1137049050	25750	25750	25750	25750	1
441	20230719	125900	1137023300	25750	25750	25750	25750	311
442	20230719	125800	1129015050	25700	25700	25700	25700	0
443	20230719	125700	1129015050	25700	25700	25700	25700	9
444	20230719	125600	1128783750	25700	25700	25700	25700	4
445	20230719	125500	1128680950	25700	25700	25700	25700	0
446	20230719	125400	1128680950	25700	25700	25700	25700	23
447	20230719	125300	1128089850	25700	25700	25700	25700	0
448	20230719	125200	1128089850	25700	25700	25700	25700	0
449	20230719	125100	1128089850	25700	25700	25700	25700	1
450	20230719	125000	1128064150	25700	25650	25700	25650	184
451	20230719	124900	1123335850	25650	25650	25650	25650	0
452	20230719	124800	1123335850	25650	25650	25650	25650	0
453	20230719	124700	1123335850	25650	25650	25650	25650	0
454	20230719	124600	1123335850	25650	25650	25650	25650	0
455	20230719	124500	1123335850	25650	25650	25650	25650	10
456	20230719	124400	1123079350	25700	25700	25700	25700	0
457	20230719	124300	1123079350	25700	25700	25700	25700	0
458	20230719	124200	1123079350	25700	25700	25700	25700	0
459	20230719	124100	1123079350	25700	25700	25700	25700	100
460	20230719	124000	1120509350	25700	25700	25700	25700	0
461	20230719	123900	1120509350	25700	25700	25700	25700	5
462	20230719	123800	1120380850	25650	25650	25650	25650	0
463	20230719	123700	1120380850	25650	25650	25650	25650	0
464	20230719	123600	1120380850	25650	25650	25650	25650	50
465	20230719	123500	1119098350	25700	25650	25700	25650	152
466	20230719	123400	1115196950	25650	25650	25650	25650	27
467	20230719	123300	1114504400	25650	25650	25650	25650	10
468	20230719	123200	1114247900	25700	25700	25700	25700	300
469	20230719	123100	1106537900	25750	25750	25750	25750	0
470	20230719	123000	1106537900	25750	25750	25750	25750	0
471	20230719	122900	1106537900	25750	25750	25750	25750	2
472	20230719	122800	1106486400	25700	25700	25700	25700	10
473	20230719	122700	1106229400	25800	25800	25800	25800	0
474	20230719	122600	1106229400	25800	25800	25800	25800	5
475	20230719	122500	1106100400	25750	25800	25800	25750	754
476	20230719	122400	1086651600	25850	25800	25850	25800	5
477	20230719	122300	1086522400	25800	25800	25800	25800	0
478	20230719	122200	1086522400	25800	25800	25800	25800	0
479	20230719	122100	1086522400	25800	25800	25800	25800	40
480	20230719	122000	1085490400	25800	25800	25800	25800	1
481	20230719	121900	1085464600	25800	25800	25800	25800	2
482	20230719	121800	1085413000	25800	25800	25800	25800	11
483	20230719	121700	1085129200	25850	25850	25850	25850	1
484	20230719	121600	1085103350	25850	25800	25850	25800	6
485	20230719	121500	1084948500	25800	25800	25800	25800	1
486	20230719	121400	1084922700	25800	25800	25800	25800	1
487	20230719	121300	1084896900	25800	25800	25800	25800	28
488	20230719	121200	1084174500	25800	25850	25850	25800	11
489	20230719	121100	1083890200	25850	25850	25850	25850	0
490	20230719	121000	1083890200	25850	25850	25850	25850	54
491	20230719	120900	1082494300	25850	25850	25850	25850	71
492	20230719	120800	1080658950	25900	25900	25900	25900	0
493	20230719	120700	1080658950	25900	25900	25900	25900	0
494	20230719	120600	1080658950	25900	25800	25900	25800	131
495	20230719	120500	1077271250	25750	25750	25750	25750	0
496	20230719	120400	1077271250	25750	25750	25750	25750	2
497	20230719	120300	1077219750	25750	25750	25750	25750	5
498	20230719	120200	1077091000	25750	25850	25850	25750	280
499	20230719	120100	1069864550	25900	25900	25900	25900	1
500	20230719	120000	1069838650	25850	25850	25850	25850	1
501	20230719	115900	1069812800	25900	25900	25900	25900	0
502	20230719	115800	1069812800	25900	25900	25900	25900	0
503	20230719	115700	1069812800	25900	25950	25950	25900	107
504	20230719	115600	1067037600	25950	25750	25950	25750	1850
505	20230719	115500	1019067200	25750	25750	25750	25750	1
506	20230719	115400	1019041450	25750	25800	25800	25750	21
507	20230719	115300	1018500650	25800	25800	25800	25800	272
508	20230719	115200	1011483050	25750	25750	25750	25750	4
509	20230719	115100	1011380050	25750	25750	25750	25750	0
510	20230719	115000	1011380050	25750	25750	25750	25750	15
511	20230719	114900	1010993800	25750	25750	25750	25750	1
512	20230719	114800	1010968050	25750	25750	25750	25750	1
513	20230719	114700	1010942300	25750	25750	25750	25750	3
514	20230719	114600	1010865050	25750	25750	25750	25750	4
515	20230719	114500	1010762050	25750	25750	25750	25750	105
516	20230719	114400	1008058300	25750	25750	25750	25750	3
517	20230719	114300	1007981050	25750	25750	25750	25750	0
518	20230719	114200	1007981050	25750	25750	25750	25750	1
519	20230719	114100	1007955300	25700	25700	25700	25700	1
520	20230719	114000	1007929600	25700	25700	25700	25700	65
521	20230719	113900	1006259100	25700	25700	25700	25700	140
522	20230719	113800	1002661100	25750	25750	25750	25750	49
523	20230719	113700	1001399350	25700	25700	25700	25700	0
524	20230719	113600	1001399350	25700	25700	25700	25700	0
525	20230719	113500	1001399350	25700	25700	25700	25700	171
526	20230719	113400	997004650	25700	25700	25700	25700	10
527	20230719	113300	996747650	25700	25700	25700	25700	4
528	20230719	113200	996644850	25700	25700	25700	25700	0
529	20230719	113100	996644850	25700	25700	25700	25700	37
530	20230719	113000	995693950	25700	25700	25700	25700	0
531	20230719	112900	995693950	25700	25700	25700	25650	118
532	20230719	112800	992664850	25650	25700	25700	25650	68
533	20230719	112700	990919350	25700	25700	25750	25700	181
534	20230719	112600	986267600	25700	25700	25700	25700	0
535	20230719	112500	986267600	25700	25700	25700	25700	0
536	20230719	112400	986267600	25700	25750	25750	25700	225
537	20230719	112300	980478500	25750	25750	25750	25750	212
538	20230719	112200	975019500	25750	25750	25750	25750	75
539	20230719	112100	973088250	25750	25750	25750	25750	0
540	20230719	112000	973088250	25750	25750	25750	25750	11
541	20230719	111900	972805000	25800	25800	25800	25800	0
542	20230719	111800	972805000	25800	25800	25800	25800	0
543	20230719	111700	972805000	25800	25800	25800	25800	0
544	20230719	111600	972805000	25800	25800	25800	25800	8
545	20230719	111500	972598600	25800	25800	25800	25800	0
546	20230719	111400	972598600	25800	25800	25800	25800	78
547	20230719	111300	970586200	25800	25800	25800	25800	29
548	20230719	111200	969838000	25800	25850	25850	25800	133
549	20230719	111100	966403100	25800	25800	25800	25800	42
550	20230719	111000	965319500	25800	25850	25850	25800	1397
551	20230719	110900	929260350	25850	25850	25850	25850	1
552	20230719	110800	929234500	25850	25850	25850	25850	0
553	20230719	110700	929234500	25850	25950	25950	25850	27
554	20230719	110600	928535850	25950	25850	25950	25850	4
555	20230719	110500	928432350	25850	25950	25950	25850	200
556	20230719	110400	923244850	25950	25950	25950	25950	29
557	20230719	110300	922492300	25950	25950	25950	25950	22
558	20230719	110200	921921400	25800	25850	26000	25800	2442
559	20230719	110100	858567550	25850	25850	25850	25850	0
560	20230719	110000	858567550	25850	25850	25850	25850	0
561	20230719	105900	858567550	25850	25850	25850	25850	1
562	20230719	105800	858541700	25850	25850	25850	25850	22
563	20230719	105700	857973000	25850	25850	25850	25850	1
564	20230719	105600	857947150	25850	25850	25850	25850	4
565	20230719	105500	857843750	25850	25900	25900	25850	203
566	20230719	105400	852594600	25900	25900	25900	25900	93
567	20230719	105300	850185900	25900	25950	25950	25900	104
568	20230719	105200	847487450	25950	25950	25950	25950	30
569	20230719	105100	846708950	25950	25950	26000	25950	55
570	20230719	105000	845281550	26000	25950	26000	25950	102
571	20230719	104900	842631250	26000	26000	26000	26000	1965
572	20230719	104800	791541250	26000	25900	26000	25900	1735
573	20230719	104700	746462150	25900	25800	25900	25800	1206
574	20230719	104600	715274600	25750	25800	25800	25750	16
575	20230719	104500	714861900	25750	25650	25750	25650	286
576	20230719	104400	707506450	25650	25650	25700	25650	875
577	20230719	104300	685027700	25650	25650	25650	25650	7
578	20230719	104200	684848150	25650	25700	25700	25650	132
579	20230719	104100	681456000	25700	25700	25700	25700	62
580	20230719	104000	679862600	25750	25750	25750	25750	2
581	20230719	103900	679811100	25750	25700	25750	25700	6
582	20230719	103800	679656850	25700	25700	25700	25700	0
583	20230719	103700	679656850	25700	25750	25750	25700	213
584	20230719	103600	674172750	25750	25750	25750	25750	0
585	20230719	103500	674172750	25750	25850	25900	25750	516
586	20230719	103400	660848100	25800	25800	25950	25800	1587
587	20230719	103300	619769100	25800	25800	25800	25800	110
588	20230719	103200	616931100	25800	25800	25800	25800	140
589	20230719	103100	613319100	25750	25750	25800	25750	213
590	20230719	103000	607824250	25800	25750	25800	25750	735
591	20230719	102900	588866550	25750	25700	25750	25700	1271
592	20230719	102800	556172750	25700	25700	25700	25700	0
593	20230719	102700	556172750	25700	25650	25700	25650	59
594	20230719	102600	554658400	25650	25650	25650	25650	22
595	20230719	102500	554094100	25650	25650	25650	25650	0
596	20230719	102400	554094100	25650	25650	25650	25650	158
597	20230719	102300	550041400	25600	25600	25600	25600	74
598	20230719	102200	548147000	25600	25600	25600	25600	28
599	20230719	102100	547430200	25600	25600	25600	25600	0
600	20230719	102000	547430200	25600	25550	25600	25550	23
601	20230719	101900	546841650	25600	25600	25600	25600	50
602	20230719	101800	545561650	25550	25550	25550	25550	0
603	20230719	101700	545561650	25550	25550	25550	25550	0
604	20230719	101600	545561650	25550	25550	25550	25550	0
605	20230719	101500	545561650	25550	25550	25550	25550	0
606	20230719	101400	545561650	25550	25550	25550	25550	0
607	20230719	101300	545561650	25550	25550	25550	25550	68
608	20230719	101200	543824250	25550	25600	25600	25550	19
609	20230719	101100	543338750	25550	25600	25600	25550	47
610	20230719	101000	542135850	25600	25600	25600	25600	0
611	20230719	100900	542135850	25600	25600	25600	25600	133
612	20230719	100800	538731050	25600	25600	25600	25600	11
613	20230719	100700	538449450	25600	25650	25650	25600	36
614	20230719	100600	537527650	25650	25650	25650	25650	147
615	20230719	100500	533757100	25650	25600	25650	25600	208
616	20230719	100400	528432150	25600	25600	25600	25600	8
617	20230719	100300	528227350	25650	25700	25700	25650	72
618	20230719	100200	526378650	25750	25800	25800	25750	247
619	20230719	100100	520016000	25800	25650	25800	25650	1966
620	20230719	100000	469405400	25700	25450	25700	25450	1273
621	20230719	095900	436798100	25500	25500	25500	25500	105
622	20230719	095800	434120600	25400	25500	25500	25400	2
623	20230719	095700	434069700	25500	25450	25500	25450	11
624	20230719	095600	433789650	25400	25400	25400	25400	263
625	20230719	095500	427109450	25450	25450	25450	25450	41
626	20230719	095400	426066000	25450	25500	25500	25450	12
627	20230719	095300	425760550	25450	25450	25450	25450	10
628	20230719	095200	425506050	25500	25500	25500	25500	645
629	20230719	095100	409058550	25500	25500	25500	25500	0
630	20230719	095000	409058550	25500	25500	25500	25500	403
631	20230719	094900	398782050	25500	25500	25500	25500	68
632	20230719	094800	397048050	25500	25500	25500	25500	68
633	20230719	094700	395314050	25550	25550	25550	25550	36
634	20230719	094600	394394250	25600	25600	25600	25600	49
635	20230719	094500	393139850	25600	25600	25600	25600	72
636	20230719	094400	391296650	25600	25600	25600	25600	50
637	20230719	094300	390016650	25600	25600	25600	25600	41
638	20230719	094200	388967050	25600	25600	25600	25600	226
639	20230719	094100	383181450	25600	25550	25600	25550	3
640	20230719	094000	383104750	25550	25550	25550	25550	1
641	20230719	093900	383079200	25550	25500	25550	25500	30
642	20230719	093800	382312900	25550	25550	25550	25550	0
643	20230719	093700	382312900	25550	25550	25550	25550	19
644	20230719	093600	381827450	25550	25500	25550	25500	1184
645	20230719	093500	351635400	25550	25550	25550	25550	84
646	20230719	093400	349489200	25600	25600	25600	25600	11
647	20230719	093300	349207600	25600	25600	25600	25550	63
648	20230719	093200	347596300	25550	25550	25550	25550	2
649	20230719	093100	347545200	25650	25650	25650	25650	0
650	20230719	093000	347545200	25650	25600	25650	25600	65
651	20230719	092900	345880700	25500	25600	25600	25500	66
652	20230719	092800	344195500	25650	25650	25650	25650	7
653	20230719	092700	344015950	25550	25550	25550	25550	50
654	20230719	092600	342738450	25550	25650	25650	25550	348
655	20230719	092500	333820400	25700	25700	25700	25700	6
656	20230719	092400	333666200	25700	25650	25700	25650	65
657	20230719	092300	331995750	25650	25650	25650	25650	253
658	20230719	092200	325506300	25650	25550	25650	25550	212
659	20230719	092100	320082050	25650	25600	25650	25600	81
660	20230719	092000	318007550	25650	25650	25650	25650	352
661	20230719	091900	308978750	25650	25650	25650	25650	126
662	20230719	091800	305746850	25650	25650	25750	25600	1043
663	20230719	091700	278949950	25650	25650	25650	25650	51
664	20230719	091600	277641800	25600	25600	25700	25600	478
665	20230719	091500	265383250	25600	25600	25600	25600	25
666	20230719	091400	264743250	25600	25650	25700	25550	350
667	20230719	091300	255771650	25550	25500	25600	25500	418
668	20230719	091200	245082300	25500	25550	25600	25450	437
669	20230719	091100	233929050	25600	25450	25600	25450	335
670	20230719	091000	225380350	25450	25350	25450	25350	372
671	20230719	090900	215932200	25350	25300	25350	25300	107
672	20230719	090800	213220750	25350	25300	25350	25250	398
673	20230719	090700	203161900	25300	25300	25300	25300	1
674	20230719	090600	203136600	25400	25400	25400	25400	341
675	20230719	090500	194475200	25400	25250	25400	25250	465
676	20230719	090400	182676100	25250	25300	25400	25250	456
677	20230719	090300	171138650	25450	25550	25550	25350	100
678	20230719	090200	168596000	25550	25250	25750	25250	4498
679	20230719	090100	53970950	25200	24850	25200	24850	1616
680	20230719	090000	13536950	24850	24850	24850	24750	545