KissMeData/214320/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	202500	1796119100	41150	41150	41150	41150	358
3	20230713	202400	1796119100	41150	41150	41150	41150	0
4	20230713	202300	1796119100	41150	41150	41150	41150	0
5	20230713	202200	1796119100	41150	41150	41150	41150	0
6	20230713	202100	1796119100	41150	41150	41150	41150	0
7	20230713	202000	1796119100	41150	41150	41150	41150	0
8	20230713	201900	1796119100	41150	41150	41150	41150	0
9	20230713	201800	1796119100	41150	41150	41150	41150	0
10	20230713	201700	1796119100	41150	41150	41150	41150	0
11	20230713	201600	1796119100	41150	41150	41150	41150	0
12	20230713	201500	1796119100	41150	41150	41150	41150	0
13	20230713	201400	1796119100	41150	41150	41150	41150	0
14	20230713	201300	1796119100	41150	41150	41150	41150	0
15	20230713	201200	1796119100	41150	41150	41150	41150	0
16	20230713	201100	1796119100	41150	41150	41150	41150	0
17	20230713	201000	1796119100	41150	41150	41150	41150	0
18	20230713	200900	1796119100	41150	41150	41150	41150	0
19	20230713	200800	1796119100	41150	41150	41150	41150	0
20	20230713	200700	1796119100	41150	41150	41150	41150	0
21	20230713	200600	1796119100	41150	41150	41150	41150	0
22	20230713	200500	1796119100	41150	41150	41150	41150	0
23	20230713	200400	1796119100	41150	41150	41150	41150	0
24	20230713	200300	1796119100	41150	41150	41150	41150	0
25	20230713	200200	1796119100	41150	41150	41150	41150	0
26	20230713	200100	1796119100	41150	41150	41150	41150	0
27	20230713	200000	1796119100	41150	41150	41150	41150	0
28	20230713	195900	1796119100	41150	41150	41150	41150	0
29	20230713	195800	1796119100	41150	41150	41150	41150	0
30	20230713	195700	1796119100	41150	41150	41150	41150	0
31	20230713	195600	1796119100	41150	41150	41150	41150	0
32	20230713	195500	1796119100	41150	41150	41150	41150	358
33	20230713	195400	1796119100	41150	41150	41150	41150	0
34	20230713	195300	1796119100	41150	41150	41150	41150	0
35	20230713	195200	1796119100	41150	41150	41150	41150	0
36	20230713	195100	1796119100	41150	41150	41150	41150	0
37	20230713	195000	1796119100	41150	41150	41150	41150	0
38	20230713	194900	1796119100	41150	41150	41150	41150	0
39	20230713	194800	1796119100	41150	41150	41150	41150	0
40	20230713	194700	1796119100	41150	41150	41150	41150	0
41	20230713	194600	1796119100	41150	41150	41150	41150	0
42	20230713	194500	1796119100	41150	41150	41150	41150	0
43	20230713	194400	1796119100	41150	41150	41150	41150	0
44	20230713	194300	1796119100	41150	41150	41150	41150	0
45	20230713	194200	1796119100	41150	41150	41150	41150	0
46	20230713	194100	1796119100	41150	41150	41150	41150	0
47	20230713	194000	1796119100	41150	41150	41150	41150	0
48	20230713	193900	1796119100	41150	41150	41150	41150	0
49	20230713	193800	1796119100	41150	41150	41150	41150	0
50	20230713	193700	1796119100	41150	41150	41150	41150	0
51	20230713	193600	1796119100	41150	41150	41150	41150	0
52	20230713	193500	1796119100	41150	41150	41150	41150	0
53	20230713	193400	1796119100	41150	41150	41150	41150	0
54	20230713	193300	1796119100	41150	41150	41150	41150	0
55	20230713	193200	1796119100	41150	41150	41150	41150	0
56	20230713	193100	1796119100	41150	41150	41150	41150	0
57	20230713	193000	1796119100	41150	41150	41150	41150	0
58	20230713	192900	1796119100	41150	41150	41150	41150	0
59	20230713	192800	1796119100	41150	41150	41150	41150	0
60	20230713	192700	1796119100	41150	41150	41150	41150	0
61	20230713	192600	1796119100	41150	41150	41150	41150	0
62	20230713	192500	1796119100	41150	41150	41150	41150	358
63	20230713	192400	1796119100	41150	41150	41150	41150	0
64	20230713	192300	1796119100	41150	41150	41150	41150	0
65	20230713	192200	1796119100	41150	41150	41150	41150	0
66	20230713	192100	1796119100	41150	41150	41150	41150	0
67	20230713	192000	1796119100	41150	41150	41150	41150	0
68	20230713	191900	1796119100	41150	41150	41150	41150	0
69	20230713	191800	1796119100	41150	41150	41150	41150	0
70	20230713	191700	1796119100	41150	41150	41150	41150	0
71	20230713	191600	1796119100	41150	41150	41150	41150	0
72	20230713	191500	1796119100	41150	41150	41150	41150	0
73	20230713	191400	1796119100	41150	41150	41150	41150	0
74	20230713	191300	1796119100	41150	41150	41150	41150	0
75	20230713	191200	1796119100	41150	41150	41150	41150	0
76	20230713	191100	1796119100	41150	41150	41150	41150	0
77	20230713	191000	1796119100	41150	41150	41150	41150	0
78	20230713	190900	1796119100	41150	41150	41150	41150	0
79	20230713	190800	1796119100	41150	41150	41150	41150	0
80	20230713	190700	1796119100	41150	41150	41150	41150	0
81	20230713	190600	1796119100	41150	41150	41150	41150	0
82	20230713	190500	1796119100	41150	41150	41150	41150	0
83	20230713	190400	1796119100	41150	41150	41150	41150	0
84	20230713	190300	1796119100	41150	41150	41150	41150	0
85	20230713	190200	1796119100	41150	41150	41150	41150	0
86	20230713	190100	1796119100	41150	41150	41150	41150	0
87	20230713	190000	1796119100	41150	41150	41150	41150	0
88	20230713	185900	1796119100	41150	41150	41150	41150	0
89	20230713	185800	1796119100	41150	41150	41150	41150	0
90	20230713	185700	1796119100	41150	41150	41150	41150	0
91	20230713	185600	1796119100	41150	41150	41150	41150	0
92	20230713	185500	1796119100	41150	41150	41150	41150	358
93	20230713	185400	1796119100	41150	41150	41150	41150	0
94	20230713	185300	1796119100	41150	41150	41150	41150	0
95	20230713	185200	1796119100	41150	41150	41150	41150	0
96	20230713	185100	1796119100	41150	41150	41150	41150	0
97	20230713	185000	1796119100	41150	41150	41150	41150	0
98	20230713	184900	1796119100	41150	41150	41150	41150	0
99	20230713	184800	1796119100	41150	41150	41150	41150	0
100	20230713	184700	1796119100	41150	41150	41150	41150	0
101	20230713	184600	1796119100	41150	41150	41150	41150	0
102	20230713	184500	1796119100	41150	41150	41150	41150	0
103	20230713	184400	1796119100	41150	41150	41150	41150	0
104	20230713	184300	1796119100	41150	41150	41150	41150	0
105	20230713	184200	1796119100	41150	41150	41150	41150	0
106	20230713	184100	1796119100	41150	41150	41150	41150	0
107	20230713	184000	1796119100	41150	41150	41150	41150	0
108	20230713	183900	1796119100	41150	41150	41150	41150	0
109	20230713	183800	1796119100	41150	41150	41150	41150	0
110	20230713	183700	1796119100	41150	41150	41150	41150	0
111	20230713	183600	1796119100	41150	41150	41150	41150	0
112	20230713	183500	1796119100	41150	41150	41150	41150	0
113	20230713	183400	1796119100	41150	41150	41150	41150	0
114	20230713	183300	1796119100	41150	41150	41150	41150	0
115	20230713	183200	1796119100	41150	41150	41150	41150	0
116	20230713	183100	1796119100	41150	41150	41150	41150	0
117	20230713	183000	1796119100	41150	41150	41150	41150	0
118	20230713	182900	1796119100	41150	41150	41150	41150	0
119	20230713	182800	1796119100	41150	41150	41150	41150	0
120	20230713	182700	1796119100	41150	41150	41150	41150	0
121	20230713	182600	1796119100	41150	41150	41150	41150	0
122	20230713	182500	1796119100	41150	41150	41150	41150	358
123	20230713	182400	1796119100	41150	41150	41150	41150	0
124	20230713	182300	1796119100	41150	41150	41150	41150	0
125	20230713	182200	1796119100	41150	41150	41150	41150	0
126	20230713	182100	1796119100	41150	41150	41150	41150	0
127	20230713	182000	1796119100	41150	41150	41150	41150	0
128	20230713	181900	1796119100	41150	41150	41150	41150	0
129	20230713	181800	1796119100	41150	41150	41150	41150	0
130	20230713	181700	1796119100	41150	41150	41150	41150	0
131	20230713	181600	1796119100	41150	41150	41150	41150	0
132	20230713	181500	1796119100	41150	41150	41150	41150	0
133	20230713	181400	1796119100	41150	41150	41150	41150	0
134	20230713	181300	1796119100	41150	41150	41150	41150	0
135	20230713	181200	1796119100	41150	41150	41150	41150	0
136	20230713	181100	1796119100	41150	41150	41150	41150	0
137	20230713	181000	1796119100	41150	41150	41150	41150	0
138	20230713	180900	1796119100	41150	41150	41150	41150	0
139	20230713	180800	1796119100	41150	41150	41150	41150	0
140	20230713	180700	1796119100	41150	41150	41150	41150	0
141	20230713	180600	1796119100	41150	41150	41150	41150	0
142	20230713	180500	1796119100	41150	41150	41150	41150	0
143	20230713	180400	1796119100	41150	41150	41150	41150	0
144	20230713	180300	1796119100	41150	41150	41150	41150	0
145	20230713	180200	1796119100	41150	41150	41150	41150	0
146	20230713	180100	1796119100	41150	41150	41150	41150	0
147	20230713	180000	1796119100	41150	41150	41150	41150	0
148	20230713	175900	1796119100	41150	41150	41150	41150	0
149	20230713	175800	1796119100	41150	41150	41150	41150	0
150	20230713	175700	1796119100	41150	41150	41150	41150	0
151	20230713	175600	1796119100	41150	41150	41150	41150	0
152	20230713	175500	1796119100	41150	41150	41150	41150	358
153	20230713	175400	1796119100	41150	41150	41150	41150	0
154	20230713	175300	1796119100	41150	41150	41150	41150	0
155	20230713	175200	1796119100	41150	41150	41150	41150	0
156	20230713	175100	1796119100	41150	41150	41150	41150	0
157	20230713	175000	1796119100	41150	41150	41150	41150	0
158	20230713	174900	1796119100	41150	41150	41150	41150	0
159	20230713	174800	1796119100	41150	41150	41150	41150	0
160	20230713	174700	1796119100	41150	41150	41150	41150	0
161	20230713	174600	1796119100	41150	41150	41150	41150	0
162	20230713	174500	1796119100	41150	41150	41150	41150	0
163	20230713	174400	1796119100	41150	41150	41150	41150	0
164	20230713	174300	1796119100	41150	41150	41150	41150	0
165	20230713	174200	1796119100	41150	41150	41150	41150	0
166	20230713	174100	1796119100	41150	41150	41150	41150	0
167	20230713	174000	1796119100	41150	41150	41150	41150	0
168	20230713	173900	1796119100	41150	41150	41150	41150	0
169	20230713	173800	1796119100	41150	41150	41150	41150	0
170	20230713	173700	1796119100	41150	41150	41150	41150	0
171	20230713	173600	1796119100	41150	41150	41150	41150	0
172	20230713	173500	1796119100	41150	41150	41150	41150	0
173	20230713	173400	1796119100	41150	41150	41150	41150	0
174	20230713	173300	1796119100	41150	41150	41150	41150	0
175	20230713	173200	1796119100	41150	41150	41150	41150	0
176	20230713	173100	1796119100	41150	41150	41150	41150	0
177	20230713	173000	1796119100	41150	41150	41150	41150	0
178	20230713	172900	1796119100	41150	41150	41150	41150	0
179	20230713	172800	1796119100	41150	41150	41150	41150	0
180	20230713	172700	1796119100	41150	41150	41150	41150	0
181	20230713	172600	1796119100	41150	41150	41150	41150	0
182	20230713	172500	1796119100	41150	41150	41150	41150	358
183	20230713	172400	1796119100	41150	41150	41150	41150	0
184	20230713	172300	1796119100	41150	41150	41150	41150	0
185	20230713	172200	1796119100	41150	41150	41150	41150	0
186	20230713	172100	1796119100	41150	41150	41150	41150	0
187	20230713	172000	1796119100	41150	41150	41150	41150	0
188	20230713	171900	1796119100	41150	41150	41150	41150	0
189	20230713	171800	1796119100	41150	41150	41150	41150	0
190	20230713	171700	1796119100	41150	41150	41150	41150	0
191	20230713	171600	1796119100	41150	41150	41150	41150	0
192	20230713	171500	1796119100	41150	41150	41150	41150	0
193	20230713	171400	1796119100	41150	41150	41150	41150	0
194	20230713	171300	1796119100	41150	41150	41150	41150	0
195	20230713	171200	1796119100	41150	41150	41150	41150	0
196	20230713	171100	1796119100	41150	41150	41150	41150	0
197	20230713	171000	1796119100	41150	41150	41150	41150	0
198	20230713	170900	1796119100	41150	41150	41150	41150	0
199	20230713	170800	1796119100	41150	41150	41150	41150	0
200	20230713	170700	1796119100	41150	41150	41150	41150	0
201	20230713	170600	1796119100	41150	41150	41150	41150	0
202	20230713	170500	1796119100	41150	41150	41150	41150	0
203	20230713	170400	1796119100	41150	41150	41150	41150	0
204	20230713	170300	1796119100	41150	41150	41150	41150	0
205	20230713	170200	1796119100	41150	41150	41150	41150	0
206	20230713	170100	1796119100	41150	41150	41150	41150	0
207	20230713	170000	1796119100	41150	41150	41150	41150	0
208	20230713	165900	1796119100	41150	41150	41150	41150	0
209	20230713	165800	1796119100	41150	41150	41150	41150	0
210	20230713	165700	1796119100	41150	41150	41150	41150	0
211	20230713	165600	1796119100	41150	41150	41150	41150	0
212	20230713	165500	1796119100	41150	41150	41150	41150	358
213	20230713	165400	1796119100	41150	41150	41150	41150	0
214	20230713	165300	1796119100	41150	41150	41150	41150	0
215	20230713	165200	1796119100	41150	41150	41150	41150	0
216	20230713	165100	1796119100	41150	41150	41150	41150	0
217	20230713	165000	1796119100	41150	41150	41150	41150	0
218	20230713	164900	1796119100	41150	41150	41150	41150	0
219	20230713	164800	1796119100	41150	41150	41150	41150	0
220	20230713	164700	1796119100	41150	41150	41150	41150	0
221	20230713	164600	1796119100	41150	41150	41150	41150	0
222	20230713	164500	1796119100	41150	41150	41150	41150	0
223	20230713	164400	1796119100	41150	41150	41150	41150	0
224	20230713	164300	1796119100	41150	41150	41150	41150	0
225	20230713	164200	1796119100	41150	41150	41150	41150	0
226	20230713	164100	1796119100	41150	41150	41150	41150	0
227	20230713	164000	1796119100	41150	41150	41150	41150	0
228	20230713	163900	1796119100	41150	41150	41150	41150	0
229	20230713	163800	1796119100	41150	41150	41150	41150	0
230	20230713	163700	1796119100	41150	41150	41150	41150	0
231	20230713	163600	1796119100	41150	41150	41150	41150	0
232	20230713	163500	1796119100	41150	41150	41150	41150	0
233	20230713	163400	1796119100	41150	41150	41150	41150	0
234	20230713	163300	1796119100	41150	41150	41150	41150	0
235	20230713	163200	1796119100	41150	41150	41150	41150	0
236	20230713	163100	1796119100	41150	41150	41150	41150	0
237	20230713	163000	1796119100	41150	41150	41150	41150	0
238	20230713	162900	1796119100	41150	41150	41150	41150	0
239	20230713	162800	1796119100	41150	41150	41150	41150	0
240	20230713	162700	1796119100	41150	41150	41150	41150	0
241	20230713	162600	1796119100	41150	41150	41150	41150	0
242	20230713	162500	1796119100	41150	41150	41150	41150	358
243	20230713	162400	1796119100	41150	41150	41150	41150	0
244	20230713	162300	1796119100	41150	41150	41150	41150	0
245	20230713	162200	1796119100	41150	41150	41150	41150	0
246	20230713	162100	1796119100	41150	41150	41150	41150	0
247	20230713	162000	1796119100	41150	41150	41150	41150	0
248	20230713	161900	1796119100	41150	41150	41150	41150	0
249	20230713	161800	1796119100	41150	41150	41150	41150	0
250	20230713	161700	1796119100	41150	41150	41150	41150	0
251	20230713	161600	1796119100	41150	41150	41150	41150	0
252	20230713	161500	1796119100	41150	41150	41150	41150	0
253	20230713	161400	1796119100	41150	41150	41150	41150	0
254	20230713	161300	1796119100	41150	41150	41150	41150	0
255	20230713	161200	1796119100	41150	41150	41150	41150	0
256	20230713	161100	1796119100	41150	41150	41150	41150	0
257	20230713	161000	1796119100	41150	41150	41150	41150	0
258	20230713	160900	1796119100	41150	41150	41150	41150	0
259	20230713	160800	1796119100	41150	41150	41150	41150	0
260	20230713	160700	1796119100	41150	41150	41150	41150	0
261	20230713	160600	1796119100	41150	41150	41150	41150	0
262	20230713	160500	1796119100	41150	41150	41150	41150	0
263	20230713	160400	1796119100	41150	41150	41150	41150	0
264	20230713	160300	1796119100	41150	41150	41150	41150	0
265	20230713	160200	1796119100	41150	41150	41150	41150	0
266	20230713	160100	1796119100	41150	41150	41150	41150	0
267	20230713	160000	1796119100	41150	41150	41150	41150	0
268	20230713	155900	1796119100	41150	41150	41150	41150	0
269	20230713	155800	1796119100	41150	41150	41150	41150	0
270	20230713	155700	1796119100	41150	41150	41150	41150	0
271	20230713	155600	1796119100	41150	41150	41150	41150	0
272	20230713	155500	1796119100	41150	41150	41150	41150	358
273	20230713	155400	1796119100	41150	41150	41150	41150	0
274	20230713	155300	1796119100	41150	41150	41150	41150	0
275	20230713	155200	1796119100	41150	41150	41150	41150	0
276	20230713	155100	1796119100	41150	41150	41150	41150	0
277	20230713	155000	1796119100	41150	41150	41150	41150	0
278	20230713	154900	1796119100	41150	41150	41150	41150	0
279	20230713	154800	1796119100	41150	41150	41150	41150	0
280	20230713	154700	1796119100	41150	41150	41150	41150	0
281	20230713	154600	1796119100	41150	41150	41150	41150	0
282	20230713	154500	1796119100	41150	41150	41150	41150	0
283	20230713	154400	1796119100	41150	41150	41150	41150	0
284	20230713	154300	1796119100	41150	41150	41150	41150	0
285	20230713	154200	1796119100	41150	41150	41150	41150	0
286	20230713	154100	1796119100	41150	41150	41150	41150	0
287	20230713	154000	1796119100	41150	41150	41150	41150	0
288	20230713	153900	1796119100	41150	41150	41150	41150	0
289	20230713	153800	1796119100	41150	41150	41150	41150	0
290	20230713	153700	1796119100	41150	41150	41150	41150	0
291	20230713	153600	1796119100	41150	41150	41150	41150	0
292	20230713	153500	1796119100	41150	41150	41150	41150	0
293	20230713	153400	1796119100	41150	41150	41150	41150	0
294	20230713	153300	1796119100	41150	41150	41150	41150	0
295	20230713	153200	1796119100	41150	41150	41150	41150	0
296	20230713	153100	1796119100	41150	41150	41150	41150	0
297	20230713	153000	1796119100	41150	41150	41150	41150	358
298	20230713	152900	1781387400	41000	41000	41000	41000	0
299	20230713	152800	1781387400	41000	41000	41000	41000	0
300	20230713	152700	1781387400	41000	41000	41000	41000	0
301	20230713	152600	1781387400	41000	41000	41000	41000	0
302	20230713	152500	1781387400	41000	41000	41000	41000	0
303	20230713	152400	1781387400	41000	41000	41000	41000	0
304	20230713	152300	1781387400	41000	41000	41000	41000	0
305	20230713	152200	1781387400	41000	41000	41000	41000	0
306	20230713	152100	1781387400	41000	41000	41000	41000	0
307	20230713	152000	1781387400	41000	41000	41000	41000	0
308	20230713	151900	1781387400	41000	41000	41100	41000	51
309	20230713	151800	1779295700	41100	41100	41150	41100	11
310	20230713	151700	1778843550	41150	41100	41150	41000	54
311	20230713	151600	1776626100	41100	41100	41100	41050	19
312	20230713	151500	1775845250	41150	41100	41150	41100	10
313	20230713	151400	1775433900	41100	41150	41150	41100	61
314	20230713	151300	1772926350	41150	41150	41150	41150	17
315	20230713	151200	1772226800	41150	41150	41150	41150	7
316	20230713	151100	1771938750	41150	41200	41200	41100	57
317	20230713	151000	1769595050	41150	41150	41200	41150	72
318	20230713	150900	1766631500	41150	41100	41150	41100	52
319	20230713	150800	1764491750	41100	41150	41150	41100	47
320	20230713	150700	1762559550	41150	41150	41150	41150	19
321	20230713	150600	1761777700	41100	41150	41150	41100	52
322	20230713	150500	1759640400	41150	41100	41150	41100	29
323	20230713	150400	1758448100	41100	41100	41100	41100	11
324	20230713	150300	1757996000	41100	41150	41150	41100	196
325	20230713	150200	1749940100	41100	41150	41150	41100	87
326	20230713	150100	1746363900	41150	41150	41150	41100	15
327	20230713	150000	1745746700	41100	41150	41200	41100	60
328	20230713	145900	1743275650	41150	41100	41150	41100	49
329	20230713	145800	1741261300	41150	41200	41200	41150	102
330	20230713	145700	1737063050	41200	41200	41200	41200	25
331	20230713	145600	1736033050	41200	41200	41200	41200	77
332	20230713	145500	1732860650	41200	41200	41200	41150	71
333	20230713	145400	1729937350	41150	41200	41250	41150	47
334	20230713	145300	1728000050	41200	41200	41250	41150	58
335	20230713	145200	1725610450	41200	41150	41250	41150	83
336	20230713	145100	1722191800	41200	41200	41250	41200	75
337	20230713	145000	1719101450	41200	41250	41250	41150	128
338	20230713	144900	1713828950	41250	41250	41250	41200	60
339	20230713	144800	1711355200	41250	41200	41250	41200	108
340	20230713	144700	1706904850	41250	41300	41300	41200	45
341	20230713	144600	1705049650	41250	41250	41300	41250	45
342	20230713	144500	1703192650	41200	41200	41300	41200	71
343	20230713	144400	1700265650	41250	41250	41250	41200	97
344	20230713	144300	1696266300	41250	41200	41250	41200	49
345	20230713	144200	1694247050	41250	41200	41250	41200	96
346	20230713	144100	1690290950	41200	41200	41200	41200	63
347	20230713	144000	1687695350	41200	41250	41250	41200	98
348	20230713	143900	1683656050	41200	41250	41300	41200	107
349	20230713	143800	1679245450	41250	41250	41250	41200	38
350	20230713	143700	1677678400	41300	41200	41300	41150	176
351	20230713	143600	1670421600	41200	41250	41250	41200	27
352	20230713	143500	1669307950	41200	41250	41300	41200	51
353	20230713	143400	1667205250	41250	41200	41250	41200	82
354	20230713	143300	1663826500	41200	41300	41300	41200	47
355	20230713	143200	1661885850	41300	41300	41300	41250	22
356	20230713	143100	1660977300	41300	41300	41300	41200	99
357	20230713	143000	1656895300	41300	41300	41300	41200	83
358	20230713	142900	1653469850	41300	41150	41300	41150	67
359	20230713	142800	1650708750	41200	41200	41200	41200	85
360	20230713	142700	1647206750	41200	41150	41200	41150	34
361	20230713	142600	1645806850	41150	41250	41250	41150	106
362	20230713	142500	1641440100	41300	41250	41300	41250	89
363	20230713	142400	1637765750	41250	41250	41250	41250	29
364	20230713	142300	1636569500	41250	41250	41300	41250	81
365	20230713	142200	1633228150	41250	41100	41250	41100	61
366	20230713	142100	1630716750	41150	41150	41150	41100	34
367	20230713	142000	1629317700	41150	41100	41200	41100	39
368	20230713	141900	1627713150	41100	41100	41150	41100	54
369	20230713	141800	1625493500	41050	41100	41100	41050	32
370	20230713	141700	1624178350	41100	41100	41150	41100	82
371	20230713	141600	1620807250	41100	41150	41150	41100	52
372	20230713	141500	1618669400	41150	41300	41300	41150	60
373	20230713	141400	1616197250	41300	41250	41300	41250	109
374	20230713	141300	1611700750	41250	41150	41250	41150	83
375	20230713	141200	1608278350	41150	41150	41250	41150	80
376	20230713	141100	1604982750	41200	41150	41200	41150	21
377	20230713	141000	1604118350	41150	41200	41200	41150	58
378	20230713	140900	1601729650	41200	41200	41250	41200	87
379	20230713	140800	1598143850	41200	41150	41200	41100	57
380	20230713	140700	1595799000	41150	41200	41200	41150	35
381	20230713	140600	1594358600	41200	41100	41200	41100	42
382	20230713	140500	1592630750	41150	41100	41150	41050	153
383	20230713	140400	1586335850	41050	41000	41050	41000	49
384	20230713	140300	1584324500	41000	41050	41050	41000	100
385	20230713	140200	1580221000	41000	41000	41050	40950	22
386	20230713	140100	1579318450	40950	40850	40950	40800	58
387	20230713	140000	1576950050	40800	40750	40850	40750	53
388	20230713	135900	1574787250	40750	40800	40950	40750	124
389	20230713	135800	1569731150	40800	40800	40900	40800	111
390	20230713	135700	1565199450	40800	40900	40900	40800	244
391	20230713	135600	1555234150	40900	40950	41000	40850	123
392	20230713	135500	1550202400	40950	41050	41100	40950	221
393	20230713	135400	1541139850	41050	41150	41150	41050	58
394	20230713	135300	1538755150	41150	41250	41250	41150	44
395	20230713	135200	1536941800	41200	41150	41200	41100	64
396	20230713	135100	1534309400	41150	41150	41150	41150	40
397	20230713	135000	1532663400	41150	41150	41150	41150	8
398	20230713	134900	1532334200	41150	41100	41250	41100	111
399	20230713	134800	1527766000	41050	41100	41100	41050	113
400	20230713	134700	1523123750	41100	41100	41100	41100	22
401	20230713	134600	1522219550	41100	41100	41100	41050	48
402	20230713	134500	1520247000	41100	41300	41300	41100	62
403	20230713	134400	1517693650	41300	41200	41300	41200	9
404	20230713	134300	1517322250	41300	41050	41300	41000	590
405	20230713	134200	1493074800	41050	41050	41100	41050	14
406	20230713	134100	1492500050	41050	41050	41100	41000	127
407	20230713	134000	1487288750	41050	41100	41100	41000	46
408	20230713	133900	1485401400	41100	41100	41100	41100	26
409	20230713	133800	1484332800	41050	41100	41100	41050	69
410	20230713	133700	1481497450	41050	41050	41050	41000	59
411	20230713	133600	1479077350	41050	41100	41100	41050	33
412	20230713	133500	1477722100	41050	41100	41150	41050	107
413	20230713	133400	1473325000	41150	41100	41150	41100	43
414	20230713	133300	1471556600	41100	41050	41100	41050	34
415	20230713	133200	1470160450	41100	41100	41100	41050	86
416	20230713	133100	1466629050	41100	41100	41100	41050	42
417	20230713	133000	1464904050	41100	41050	41100	41050	28
418	20230713	132900	1463753400	41050	41000	41100	41000	78
419	20230713	132800	1460552450	41050	41000	41050	41000	98
420	20230713	132700	1456533250	41000	40950	41000	40950	52
421	20230713	132600	1454403100	40950	40950	41000	40950	65
422	20230713	132500	1451740100	40950	40900	40950	40900	30
423	20230713	132400	1450512600	40900	40850	40950	40850	356
424	20230713	132300	1435951750	40850	40850	40850	40850	5
425	20230713	132200	1435747500	40850	40850	40850	40800	52
426	20230713	132100	1433625200	40850	40850	40900	40850	74
427	20230713	132000	1430601800	40800	40800	40800	40800	54
428	20230713	131900	1428398600	40750	40850	40850	40750	40
429	20230713	131800	1426767700	40800	40800	40800	40800	70
430	20230713	131700	1423911700	40850	40800	40850	40800	34
431	20230713	131600	1422524450	40850	40850	40850	40850	15
432	20230713	131500	1421911700	40900	40800	40900	40750	85
433	20230713	131400	1418441750	40850	40850	40850	40850	17
434	20230713	131300	1417747300	40850	40850	40850	40800	99
435	20230713	131200	1413704350	40850	40850	40850	40850	6
436	20230713	131100	1413459250	40850	40850	40850	40800	57
437	20230713	131000	1411133100	40800	40800	40850	40800	68
438	20230713	130900	1408358200	40800	40800	40800	40800	21
439	20230713	130800	1407501400	40850	40850	40850	40750	30
440	20230713	130700	1406278300	40800	40850	40850	40800	62
441	20230713	130600	1403745750	40850	40800	40850	40800	30
442	20230713	130500	1402521550	40850	40850	40850	40800	46
443	20230713	130400	1400644300	40850	40800	40850	40750	57
444	20230713	130300	1398318750	40800	40800	40800	40700	93
445	20230713	130200	1394531150	40800	40800	40800	40800	10
446	20230713	130100	1394123150	40800	40750	40800	40700	79
447	20230713	130000	1390905350	40750	40800	40800	40750	14
448	20230713	125900	1390334750	40750	40750	40750	40750	55
449	20230713	125800	1388093500	40750	40750	40750	40750	13
450	20230713	125700	1387563750	40700	40750	40750	40650	54
451	20230713	125600	1385365850	40750	40700	40750	40600	96
452	20230713	125500	1381464100	40750	40700	40750	40700	54
453	20230713	125400	1379265450	40700	40750	40750	40700	34
454	20230713	125300	1377881150	40750	40750	40750	40700	14
455	20230713	125200	1377310700	40700	40750	40750	40700	31
456	20230713	125100	1376047550	40800	40800	40800	40800	17
457	20230713	125000	1375353950	40800	40750	40800	40700	120
458	20230713	124900	1370467750	40700	40750	40750	40700	73
459	20230713	124800	1367496050	40750	40750	40750	40750	23
460	20230713	124700	1366558800	40700	40750	40750	40700	83
461	20230713	124600	1363180250	40700	40750	40750	40700	24
462	20230713	124500	1362202300	40800	40800	40800	40750	43
463	20230713	124400	1360449300	40750	40800	40800	40750	47
464	20230713	124300	1358534000	40800	40800	40800	40750	36
465	20230713	124200	1357065350	40850	40800	40850	40800	93
466	20230713	124100	1353268050	40800	40850	40850	40800	24
467	20230713	124000	1352288450	40850	40850	40850	40800	39
468	20230713	123900	1350696550	40800	40800	40850	40750	66
469	20230713	123800	1348005200	40800	40800	40800	40750	32
470	20230713	123700	1346700800	40800	40800	40800	40800	16
471	20230713	123600	1346048000	40750	40800	40800	40750	83
472	20230713	123500	1342664700	40800	40800	40800	40800	2
473	20230713	123400	1342583100	40800	40800	40850	40800	20
474	20230713	123300	1341766800	40800	40850	40850	40750	161
475	20230713	123200	1335197050	40800	40850	40850	40800	11
476	20230713	123100	1334747900	40800	40850	40850	40800	75
477	20230713	123000	1331687250	40850	40800	40850	40800	70
478	20230713	122900	1328827950	40800	40900	40900	40800	203
479	20230713	122800	1320535200	40900	41000	41000	40900	835
480	20230713	122700	1286350550	41000	41000	41000	41000	17
481	20230713	122600	1285653550	40950	41000	41000	40950	33
482	20230713	122500	1284301750	41000	41000	41000	41000	62
483	20230713	122400	1281759750	41000	41000	41050	41000	118
484	20230713	122300	1276921300	41000	41050	41050	41000	13
485	20230713	122200	1276387850	41100	41000	41100	41000	75
486	20230713	122100	1273310300	41050	41050	41050	41000	29
487	20230713	122000	1272119950	41050	41100	41100	41050	61
488	20230713	121900	1269615300	41100	41150	41150	41100	52
489	20230713	121800	1267475650	41100	41100	41100	41050	48
490	20230713	121700	1265503750	41050	41100	41100	41050	48
491	20230713	121600	1263532800	41150	41150	41150	41100	71
492	20230713	121500	1260611950	41150	41150	41150	41100	96
493	20230713	121400	1256665350	41150	41150	41150	41150	28
494	20230713	121300	1255513150	41100	41100	41100	41100	28
495	20230713	121200	1254362350	41150	41200	41200	41100	110
496	20230713	121100	1249839150	41150	41150	41200	41150	66
497	20230713	121000	1247123150	41150	41150	41150	41100	33
498	20230713	120900	1245766450	41100	41150	41150	41100	53
499	20230713	120800	1243587400	41150	41150	41150	41100	44
500	20230713	120700	1241778000	41150	41100	41150	41100	43
501	20230713	120600	1240010400	41150	41100	41150	41100	35
502	20230713	120500	1238571350	41100	41000	41100	41000	113
503	20230713	120400	1233933250	41000	41050	41050	41000	7
504	20230713	120300	1233646100	41050	41050	41050	41000	42
505	20230713	120200	1231923250	41000	40950	41000	40950	52
506	20230713	120100	1229792850	40950	41050	41050	40950	54
507	20230713	120000	1227580550	41050	40950	41100	40950	67
508	20230713	115900	1224832450	41000	40950	41000	40900	176
509	20230713	115800	1217626050	41000	41000	41000	40950	22
510	20230713	115700	1216724200	41000	41050	41050	41000	93
511	20230713	115600	1212908600	41050	41100	41150	41050	34
512	20230713	115500	1211511500	41100	41050	41100	41050	4
513	20230713	115400	1211347200	41000	41050	41100	41000	71
514	20230713	115300	1208432450	41050	41050	41100	41050	28
515	20230713	115200	1207282200	41100	41100	41100	41050	36
516	20230713	115100	1205803950	41050	41050	41100	41000	66
517	20230713	115000	1203094800	41050	41000	41050	41000	160
518	20230713	114900	1196528200	41000	41050	41050	41000	16
519	20230713	114800	1195871600	41050	41050	41050	41000	107
520	20230713	114700	1191481450	41000	41050	41050	41000	35
521	20230713	114600	1190045950	41050	41000	41050	41000	10
522	20230713	114500	1189635600	41000	41050	41050	41000	108
523	20230713	114400	1185205500	41050	40950	41050	40950	177
524	20230713	114300	1177949700	40950	40950	40950	40900	46
525	20230713	114200	1176067850	40950	40950	41000	40950	14
526	20230713	114100	1175494500	40950	40900	40950	40900	24
527	20230713	114000	1174511900	40950	40950	41000	40950	53
528	20230713	113900	1172341450	40950	40950	40950	40900	17
529	20230713	113800	1171645500	40950	41050	41050	40950	233
530	20230713	113700	1162093050	41000	41050	41050	41000	94
531	20230713	113600	1158236200	41050	41050	41050	41000	39
532	20230713	113500	1156636650	41050	41050	41050	41000	75
533	20230713	113400	1153560450	41000	41000	41000	41000	5
534	20230713	113300	1153355450	41050	41000	41050	41000	36
535	20230713	113200	1151879250	40950	41000	41050	40950	62
536	20230713	113100	1149337400	41000	41000	41000	40950	174
537	20230713	113000	1142209600	41000	41000	41050	41000	37
538	20230713	112900	1140692500	41000	41050	41050	41000	72
539	20230713	112800	1137737600	41050	41050	41050	41050	8
540	20230713	112700	1137409200	41050	41050	41050	41000	67
541	20230713	112600	1134661400	41050	41100	41100	41050	80
542	20230713	112500	1131377250	41100	41100	41100	41050	16
543	20230713	112400	1130719900	41050	41100	41100	41050	47
544	20230713	112300	1128789650	41050	41050	41050	41050	2
545	20230713	112200	1128707550	41100	41000	41100	41000	44
546	20230713	112100	1126902500	41000	41050	41050	41000	50
547	20230713	112000	1124851850	41050	41050	41050	41000	19
548	20230713	111900	1124072150	41100	41100	41100	41050	49
549	20230713	111800	1122060400	41050	41050	41100	41050	33
550	20230713	111700	1120705100	41050	41100	41100	41050	38
551	20230713	111600	1119144550	41100	41150	41150	41100	15
552	20230713	111500	1118527900	41150	41200	41300	41100	144
553	20230713	111400	1112599050	41150	41150	41150	41100	25
554	20230713	111300	1111570350	41100	41050	41150	41050	89
555	20230713	111200	1107913600	41100	41050	41100	41050	24
556	20230713	111100	1106927750	41050	41100	41100	41050	26
557	20230713	111000	1105859300	41150	41150	41150	41100	39
558	20230713	110900	1104255900	41100	41050	41100	41050	14
559	20230713	110800	1103680650	41050	41150	41200	41050	55
560	20230713	110700	1101419800	41200	41150	41200	41100	79
561	20230713	110600	1098169450	41100	41050	41100	41000	104
562	20230713	110500	1093900200	41050	41100	41100	41050	55
563	20230713	110400	1091641600	41050	41100	41100	41050	49
564	20230713	110300	1089627750	41100	41200	41200	41100	40
565	20230713	110200	1087981500	41200	41150	41200	41150	12
566	20230713	110100	1087487350	41150	41250	41250	41150	387
567	20230713	110000	1071537700	41200	41250	41300	41200	125
568	20230713	105900	1066381150	41300	41250	41300	41250	38
569	20230713	105800	1064813000	41300	41300	41300	41250	23
570	20230713	105700	1063863700	41350	41350	41350	41300	225
571	20230713	105600	1054570650	41350	41350	41350	41300	22
572	20230713	105500	1053661150	41350	41350	41400	41350	62
573	20230713	105400	1051097150	41350	41450	41450	41350	28
574	20230713	105300	1049938000	41450	41450	41450	41400	25
575	20230713	105200	1048901950	41400	41500	41500	41400	75
576	20230713	105100	1045796300	41450	41450	41450	41400	18
577	20230713	105000	1045050400	41450	41400	41450	41350	91
578	20230713	104900	1041283600	41350	41450	41450	41350	18
579	20230713	104800	1040538400	41450	41350	41450	41350	6
580	20230713	104700	1040290100	41400	41400	41500	41400	82
581	20230713	104600	1036893600	41400	41350	41400	41350	6
582	20230713	104500	1036645400	41400	41500	41500	41400	28
583	20230713	104400	1035485550	41500	41400	41500	41400	72
584	20230713	104300	1032501200	41450	41400	41450	41350	36
585	20230713	104200	1031012000	41450	41400	41450	41400	42
586	20230713	104100	1029272600	41450	41300	41450	41300	137
587	20230713	104000	1023604050	41350	41350	41400	41350	9
588	20230713	103900	1023231750	41300	41400	41450	41300	65
589	20230713	103800	1020544100	41400	41350	41400	41350	128
590	20230713	103700	1015246350	41300	41400	41400	41300	33
591	20230713	103600	1013881950	41400	41400	41400	41350	200
592	20230713	103500	1005604450	41350	41350	41400	41350	53
593	20230713	103400	1003412100	41400	41400	41400	41350	38
594	20230713	103300	1001840450	41450	41400	41450	41400	60
595	20230713	103200	999355900	41400	41400	41400	41350	31
596	20230713	103100	998072700	41400	41400	41450	41400	16
597	20230713	103000	997410000	41500	41400	41500	41400	129
598	20230713	102900	992066350	41350	41400	41400	41350	59
599	20230713	102800	989625250	41400	41350	41400	41350	41
600	20230713	102700	987929250	41350	41300	41350	41300	38
601	20230713	102600	986359350	41350	41400	41400	41350	87
602	20230713	102500	982757850	41350	41400	41400	41300	44
603	20230713	102400	980938600	41350	41500	41500	41350	135
604	20230713	102300	975343700	41500	41450	41500	41450	40
605	20230713	102200	973685150	41500	41500	41500	41450	169
606	20230713	102100	966676300	41500	41550	41550	41500	7
607	20230713	102000	966385700	41500	41550	41550	41500	193
608	20230713	101900	958368200	41550	41450	41550	41450	182
609	20230713	101800	950809700	41500	41550	41550	41500	256
610	20230713	101700	940174650	41550	41500	41550	41500	146
611	20230713	101600	934110150	41500	41500	41550	41450	250
612	20230713	101500	923729600	41550	41500	41550	41500	119
613	20230713	101400	918786850	41500	41550	41550	41350	495
614	20230713	101300	898278750	41550	41550	41550	41500	257
615	20230713	101200	887600950	41500	41550	41600	41500	257
616	20230713	101100	876926750	41550	41450	41550	41450	394
617	20230713	101000	860578200	41450	41450	41450	41400	201
618	20230713	100900	852248250	41500	41550	41550	41450	100
619	20230713	100800	848098250	41550	41400	41550	41400	2250
620	20230713	100700	754826800	41350	41300	41350	41300	124
621	20230713	100600	749700450	41350	41300	41400	41300	459
622	20230713	100500	730720850	41350	41250	41350	41150	3643
623	20230713	100400	580312750	41200	41200	41250	41200	200
624	20230713	100300	572072250	41150	41150	41150	41150	7
625	20230713	100200	571784200	41200	41100	41200	41100	165
626	20230713	100100	564996200	41050	41050	41100	41000	8
627	20230713	100000	564667800	41000	41100	41100	41000	87
628	20230713	095900	561093200	41100	41100	41100	41050	60
629	20230713	095800	558627250	41100	41050	41100	41000	157
630	20230713	095700	552182200	41050	41050	41050	41000	16
631	20230713	095600	551525500	41000	41000	41000	41000	184
632	20230713	095500	543981500	40950	40950	41000	40950	8
633	20230713	095400	543653750	41000	40950	41000	40950	164
634	20230713	095300	536931500	40950	41000	41000	40950	16
635	20230713	095200	536275900	41000	40950	41000	40950	75
636	20230713	095100	533201100	40950	41000	41000	40950	66
637	20230713	095000	530496050	41000	41000	41000	41000	77
638	20230713	094900	527339050	40950	41000	41000	40950	75
639	20230713	094800	524264400	40950	41000	41000	40950	60
640	20230713	094700	521807250	41000	41000	41000	41000	74
641	20230713	094600	518773250	40950	40950	41000	40950	5
642	20230713	094500	518568450	41000	41000	41000	40950	124
643	20230713	094400	513487150	40950	40950	41000	40950	16
644	20230713	094300	512831500	41000	40950	41000	40950	94
645	20230713	094200	508978250	40950	40950	41000	40950	53
646	20230713	094100	506805550	41000	41000	41000	40950	102
647	20230713	094000	502623750	40950	40950	41000	40950	50
648	20230713	093900	500576200	40950	40950	40950	40900	14
649	20230713	093800	500003500	40900	40900	40900	40900	13
650	20230713	093700	499471800	40850	40800	40850	40750	252
651	20230713	093600	489186850	40800	40850	40850	40800	129
652	20230713	093500	483920350	40750	40900	40900	40750	110
653	20230713	093400	479433150	40850	40950	40950	40750	423
654	20230713	093300	462147850	40950	40950	41000	40950	5
655	20230713	093200	461943050	41000	41050	41050	40950	92
656	20230713	093100	458167450	41050	41000	41050	41000	88
657	20230713	093000	454557100	41000	40850	41000	40850	209
658	20230713	092900	446005600	40850	40850	40850	40800	20
659	20230713	092800	445188850	40850	40950	40950	40800	84
660	20230713	092700	441757450	40950	41000	41000	40800	116
661	20230713	092600	437012850	41050	41150	41150	41050	53
662	20230713	092500	434832300	41150	41250	41250	41000	112
663	20230713	092400	430228450	41300	41250	41300	41200	77
664	20230713	092300	427051150	41250	41200	41300	41200	203
665	20230713	092200	418679350	41250	41150	41250	41100	171
666	20230713	092100	411635450	41200	41100	41200	41100	146
667	20230713	092000	405627600	41050	40900	41100	40900	191
668	20230713	091900	397789100	40750	40750	40900	40750	170
669	20230713	091800	390849250	40750	40850	40850	40750	5
670	20230713	091700	390645100	40800	40700	40800	40700	107
671	20230713	091600	386286700	40750	40850	40850	40700	230
672	20230713	091500	376914600	40800	40900	40900	40800	38
673	20230713	091400	375362800	40900	40900	40950	40900	100
674	20230713	091300	371272700	40900	41050	41050	40900	191
675	20230713	091200	363449600	41100	41250	41250	41100	238
676	20230713	091100	353651750	41250	41350	41350	41250	592
677	20230713	091000	329190000	41350	41350	41400	41350	85
678	20230713	090900	325674900	41300	41300	41350	41300	621
679	20230713	090800	300005700	41300	41300	41350	41300	184
680	20230713	090700	292406250	41300	41250	41350	41250	1028
681	20230713	090600	249941450	41250	41100	41250	41100	1481
682	20230713	090500	188927400	41200	41100	41200	41050	551
683	20230713	090400	166260750	41150	41150	41200	41150	588
684	20230713	090300	142055400	41150	41050	41200	41050	1481
685	20230713	090200	81142100	41000	40950	41100	40950	496
686	20230713	090100	60774950	40950	40900	41100	40900	798
687	20230713	090000	28054900	40900	40900	40900	40850	686