KissMeData/035720/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	190700	60023993750	50600	50600	50600	50600	42069
3	20230721	190600	60023993750	50600	50600	50600	50600	0
4	20230721	190500	60023993750	50600	50600	50600	50600	0
5	20230721	190400	60023993750	50600	50600	50600	50600	0
6	20230721	190300	60023993750	50600	50600	50600	50600	0
7	20230721	190200	60023993750	50600	50600	50600	50600	0
8	20230721	190100	60023993750	50600	50600	50600	50600	0
9	20230721	190000	60023993750	50600	50600	50600	50600	0
10	20230721	185900	60023993750	50600	50600	50600	50600	0
11	20230721	185800	60023993750	50600	50600	50600	50600	0
12	20230721	185700	60023993750	50600	50600	50600	50600	0
13	20230721	185600	60023993750	50600	50600	50600	50600	0
14	20230721	185500	60023993750	50600	50600	50600	50600	0
15	20230721	185400	60023993750	50600	50600	50600	50600	0
16	20230721	185300	60023993750	50600	50600	50600	50600	0
17	20230721	185200	60023993750	50600	50600	50600	50600	0
18	20230721	185100	60023993750	50600	50600	50600	50600	0
19	20230721	185000	60023993750	50600	50600	50600	50600	0
20	20230721	184900	60023993750	50600	50600	50600	50600	0
21	20230721	184800	60023993750	50600	50600	50600	50600	0
22	20230721	184700	60023993750	50600	50600	50600	50600	0
23	20230721	184600	60023993750	50600	50600	50600	50600	0
24	20230721	184500	60023993750	50600	50600	50600	50600	0
25	20230721	184400	60023993750	50600	50600	50600	50600	0
26	20230721	184300	60023993750	50600	50600	50600	50600	0
27	20230721	184200	60023993750	50600	50600	50600	50600	0
28	20230721	184100	60023993750	50600	50600	50600	50600	0
29	20230721	184000	60023993750	50600	50600	50600	50600	0
30	20230721	183900	60023993750	50600	50600	50600	50600	0
31	20230721	183800	60023993750	50600	50600	50600	50600	0
32	20230721	183700	60023993750	50600	50600	50600	50600	42069
33	20230721	183600	60023993750	50600	50600	50600	50600	0
34	20230721	183500	60023993750	50600	50600	50600	50600	0
35	20230721	183400	60023993750	50600	50600	50600	50600	0
36	20230721	183300	60023993750	50600	50600	50600	50600	0
37	20230721	183200	60023993750	50600	50600	50600	50600	0
38	20230721	183100	60023993750	50600	50600	50600	50600	0
39	20230721	183000	60023993750	50600	50600	50600	50600	0
40	20230721	182900	60023993750	50600	50600	50600	50600	0
41	20230721	182800	60023993750	50600	50600	50600	50600	0
42	20230721	182700	60023993750	50600	50600	50600	50600	0
43	20230721	182600	60023993750	50600	50600	50600	50600	0
44	20230721	182500	60023993750	50600	50600	50600	50600	0
45	20230721	182400	60023993750	50600	50600	50600	50600	0
46	20230721	182300	60023993750	50600	50600	50600	50600	0
47	20230721	182200	60023993750	50600	50600	50600	50600	0
48	20230721	182100	60023993750	50600	50600	50600	50600	0
49	20230721	182000	60023993750	50600	50600	50600	50600	0
50	20230721	181900	60023993750	50600	50600	50600	50600	0
51	20230721	181800	60023993750	50600	50600	50600	50600	0
52	20230721	181700	60023993750	50600	50600	50600	50600	0
53	20230721	181600	60023993750	50600	50600	50600	50600	0
54	20230721	181500	60023993750	50600	50600	50600	50600	0
55	20230721	181400	60023993750	50600	50600	50600	50600	0
56	20230721	181300	60023993750	50600	50600	50600	50600	0
57	20230721	181200	60023993750	50600	50600	50600	50600	0
58	20230721	181100	60023993750	50600	50600	50600	50600	0
59	20230721	181000	60023993750	50600	50600	50600	50600	0
60	20230721	180900	60023993750	50600	50600	50600	50600	0
61	20230721	180800	60023993750	50600	50600	50600	50600	0
62	20230721	180700	60023993750	50600	50600	50600	50600	42069
63	20230721	180600	60023993750	50600	50600	50600	50600	0
64	20230721	180500	60023993750	50600	50600	50600	50600	0
65	20230721	180400	60023993750	50600	50600	50600	50600	0
66	20230721	180300	60023993750	50600	50600	50600	50600	0
67	20230721	180200	60023993750	50600	50600	50600	50600	0
68	20230721	180100	60023993750	50600	50600	50600	50600	0
69	20230721	180000	60023993750	50600	50600	50600	50600	0
70	20230721	175900	60023993750	50600	50600	50600	50600	0
71	20230721	175800	60023993750	50600	50600	50600	50600	0
72	20230721	175700	60023993750	50600	50600	50600	50600	0
73	20230721	175600	60023993750	50600	50600	50600	50600	0
74	20230721	175500	60023993750	50600	50600	50600	50600	0
75	20230721	175400	60023993750	50600	50600	50600	50600	0
76	20230721	175300	60023993750	50600	50600	50600	50600	0
77	20230721	175200	60023993750	50600	50600	50600	50600	0
78	20230721	175100	60023993750	50600	50600	50600	50600	0
79	20230721	175000	60023993750	50600	50600	50600	50600	0
80	20230721	174900	60023993750	50600	50600	50600	50600	0
81	20230721	174800	60023993750	50600	50600	50600	50600	0
82	20230721	174700	60023993750	50600	50600	50600	50600	0
83	20230721	174600	60023993750	50600	50600	50600	50600	0
84	20230721	174500	60023993750	50600	50600	50600	50600	0
85	20230721	174400	60023993750	50600	50600	50600	50600	0
86	20230721	174300	60023993750	50600	50600	50600	50600	0
87	20230721	174200	60023993750	50600	50600	50600	50600	0
88	20230721	174100	60023993750	50600	50600	50600	50600	0
89	20230721	174000	60023993750	50600	50600	50600	50600	0
90	20230721	173900	60023993750	50600	50600	50600	50600	0
91	20230721	173800	60023993750	50600	50600	50600	50600	0
92	20230721	173700	60023993750	50600	50600	50600	50600	42069
93	20230721	173600	60023993750	50600	50600	50600	50600	0
94	20230721	173500	60023993750	50600	50600	50600	50600	0
95	20230721	173400	60023993750	50600	50600	50600	50600	0
96	20230721	173300	60023993750	50600	50600	50600	50600	0
97	20230721	173200	60023993750	50600	50600	50600	50600	0
98	20230721	173100	60023993750	50600	50600	50600	50600	0
99	20230721	173000	60023993750	50600	50600	50600	50600	0
100	20230721	172900	60023993750	50600	50600	50600	50600	0
101	20230721	172800	60023993750	50600	50600	50600	50600	0
102	20230721	172700	60023993750	50600	50600	50600	50600	0
103	20230721	172600	60023993750	50600	50600	50600	50600	0
104	20230721	172500	60023993750	50600	50600	50600	50600	0
105	20230721	172400	60023993750	50600	50600	50600	50600	0
106	20230721	172300	60023993750	50600	50600	50600	50600	0
107	20230721	172200	60023993750	50600	50600	50600	50600	0
108	20230721	172100	60023993750	50600	50600	50600	50600	0
109	20230721	172000	60023993750	50600	50600	50600	50600	0
110	20230721	171900	60023993750	50600	50600	50600	50600	0
111	20230721	171800	60023993750	50600	50600	50600	50600	0
112	20230721	171700	60023993750	50600	50600	50600	50600	0
113	20230721	171600	60023993750	50600	50600	50600	50600	0
114	20230721	171500	60023993750	50600	50600	50600	50600	0
115	20230721	171400	60023993750	50600	50600	50600	50600	0
116	20230721	171300	60023993750	50600	50600	50600	50600	0
117	20230721	171200	60023993750	50600	50600	50600	50600	0
118	20230721	171100	60023993750	50600	50600	50600	50600	0
119	20230721	171000	60023993750	50600	50600	50600	50600	0
120	20230721	170900	60023993750	50600	50600	50600	50600	0
121	20230721	170800	60023993750	50600	50600	50600	50600	0
122	20230721	170700	60023993750	50600	50600	50600	50600	42069
123	20230721	170600	60023993750	50600	50600	50600	50600	0
124	20230721	170500	60023993750	50600	50600	50600	50600	0
125	20230721	170400	60023993750	50600	50600	50600	50600	0
126	20230721	170300	60023993750	50600	50600	50600	50600	0
127	20230721	170200	60023993750	50600	50600	50600	50600	0
128	20230721	170100	60023993750	50600	50600	50600	50600	0
129	20230721	170000	60023993750	50600	50600	50600	50600	0
130	20230721	165900	60023993750	50600	50600	50600	50600	0
131	20230721	165800	60023993750	50600	50600	50600	50600	0
132	20230721	165700	60023993750	50600	50600	50600	50600	0
133	20230721	165600	60023993750	50600	50600	50600	50600	0
134	20230721	165500	60023993750	50600	50600	50600	50600	0
135	20230721	165400	60023993750	50600	50600	50600	50600	0
136	20230721	165300	60023993750	50600	50600	50600	50600	0
137	20230721	165200	60023993750	50600	50600	50600	50600	0
138	20230721	165100	60023993750	50600	50600	50600	50600	0
139	20230721	165000	60023993750	50600	50600	50600	50600	0
140	20230721	164900	60023993750	50600	50600	50600	50600	0
141	20230721	164800	60023993750	50600	50600	50600	50600	0
142	20230721	164700	60023993750	50600	50600	50600	50600	0
143	20230721	164600	60023993750	50600	50600	50600	50600	0
144	20230721	164500	60023993750	50600	50600	50600	50600	0
145	20230721	164400	60023993750	50600	50600	50600	50600	0
146	20230721	164300	60023993750	50600	50600	50600	50600	0
147	20230721	164200	60023993750	50600	50600	50600	50600	0
148	20230721	164100	60023993750	50600	50600	50600	50600	0
149	20230721	164000	60023993750	50600	50600	50600	50600	0
150	20230721	163900	60023993750	50600	50600	50600	50600	0
151	20230721	163800	60023993750	50600	50600	50600	50600	0
152	20230721	163700	60023993750	50600	50600	50600	50600	42069
153	20230721	163600	60023993750	50600	50600	50600	50600	0
154	20230721	163500	60023993750	50600	50600	50600	50600	0
155	20230721	163400	60023993750	50600	50600	50600	50600	0
156	20230721	163300	60023993750	50600	50600	50600	50600	0
157	20230721	163200	60023993750	50600	50600	50600	50600	0
158	20230721	163100	60023993750	50600	50600	50600	50600	0
159	20230721	163000	60023993750	50600	50600	50600	50600	0
160	20230721	162900	60023993750	50600	50600	50600	50600	0
161	20230721	162800	60023993750	50600	50600	50600	50600	0
162	20230721	162700	60023993750	50600	50600	50600	50600	0
163	20230721	162600	60023993750	50600	50600	50600	50600	0
164	20230721	162500	60023993750	50600	50600	50600	50600	0
165	20230721	162400	60023993750	50600	50600	50600	50600	0
166	20230721	162300	60023993750	50600	50600	50600	50600	0
167	20230721	162200	60023993750	50600	50600	50600	50600	0
168	20230721	162100	60023993750	50600	50600	50600	50600	0
169	20230721	162000	60023993750	50600	50600	50600	50600	0
170	20230721	161900	60023993750	50600	50600	50600	50600	0
171	20230721	161800	60023993750	50600	50600	50600	50600	0
172	20230721	161700	60023993750	50600	50600	50600	50600	0
173	20230721	161600	60023993750	50600	50600	50600	50600	0
174	20230721	161500	60023993750	50600	50600	50600	50600	0
175	20230721	161400	60023993750	50600	50600	50600	50600	0
176	20230721	161300	60023993750	50600	50600	50600	50600	0
177	20230721	161200	60023993750	50600	50600	50600	50600	0
178	20230721	161100	60023993750	50600	50600	50600	50600	0
179	20230721	161000	60023993750	50600	50600	50600	50600	0
180	20230721	160900	60023993750	50600	50600	50600	50600	0
181	20230721	160800	60023993750	50600	50600	50600	50600	0
182	20230721	160700	60023993750	50600	50600	50600	50600	42069
183	20230721	160600	60023993750	50600	50600	50600	50600	0
184	20230721	160500	60023993750	50600	50600	50600	50600	0
185	20230721	160400	60023993750	50600	50600	50600	50600	0
186	20230721	160300	60023993750	50600	50600	50600	50600	0
187	20230721	160200	60023993750	50600	50600	50600	50600	0
188	20230721	160100	60023993750	50600	50600	50600	50600	0
189	20230721	160000	60023993750	50600	50600	50600	50600	0
190	20230721	155900	60023993750	50600	50600	50600	50600	0
191	20230721	155800	60023993750	50600	50600	50600	50600	0
192	20230721	155700	60023993750	50600	50600	50600	50600	0
193	20230721	155600	60023993750	50600	50600	50600	50600	0
194	20230721	155500	60023993750	50600	50600	50600	50600	0
195	20230721	155400	60023993750	50600	50600	50600	50600	0
196	20230721	155300	60023993750	50600	50600	50600	50600	0
197	20230721	155200	60023993750	50600	50600	50600	50600	0
198	20230721	155100	60023993750	50600	50600	50600	50600	0
199	20230721	155000	60023993750	50600	50600	50600	50600	0
200	20230721	154900	60023993750	50600	50600	50600	50600	0
201	20230721	154800	60023993750	50600	50600	50600	50600	0
202	20230721	154700	60023993750	50600	50600	50600	50600	0
203	20230721	154600	60023993750	50600	50600	50600	50600	0
204	20230721	154500	60023993750	50600	50600	50600	50600	0
205	20230721	154400	60023993750	50600	50600	50600	50600	0
206	20230721	154300	60023993750	50600	50600	50600	50600	0
207	20230721	154200	60023993750	50600	50600	50600	50600	0
208	20230721	154100	60023993750	50600	50600	50600	50600	0
209	20230721	154000	60023993750	50600	50600	50600	50600	0
210	20230721	153900	60023993750	50600	50600	50600	50600	0
211	20230721	153800	60023993750	50600	50600	50600	50600	0
212	20230721	153700	60023993750	50600	50600	50600	50600	42069
213	20230721	153600	60023993750	50600	50600	50600	50600	0
214	20230721	153500	60023993750	50600	50600	50600	50600	0
215	20230721	153400	60023993750	50600	50600	50600	50600	0
216	20230721	153300	60023993750	50600	50600	50600	50600	0
217	20230721	153200	60023993750	50600	50600	50600	50600	0
218	20230721	153100	60023993750	50600	50600	50600	50600	0
219	20230721	153000	60023993750	50600	50600	50600	50600	42069
220	20230721	152900	57895302350	50600	50600	50600	50600	0
221	20230721	152800	57895302350	50600	50600	50600	50600	0
222	20230721	152700	57895302350	50600	50600	50600	50600	0
223	20230721	152600	57895302350	50600	50600	50600	50600	0
224	20230721	152500	57895302350	50600	50600	50600	50600	0
225	20230721	152400	57895302350	50600	50600	50600	50600	0
226	20230721	152300	57895302350	50600	50600	50600	50600	0
227	20230721	152200	57895302350	50600	50600	50600	50600	0
228	20230721	152100	57895302350	50600	50600	50600	50600	0
229	20230721	152000	57895302350	50600	50600	50600	50600	0
230	20230721	151900	57895302350	50600	50500	50600	50500	3011
231	20230721	151800	57743045250	50600	50500	50600	50500	312
232	20230721	151700	57727268050	50600	50500	50600	50500	1350
233	20230721	151600	57659049550	50500	50500	50600	50500	1676
234	20230721	151500	57574288150	50500	50600	50600	50500	1283
235	20230721	151400	57509488250	50600	50600	50600	50500	1314
236	20230721	151300	57443059150	50600	50600	50600	50500	2734
237	20230721	151200	57304903150	50600	50500	50600	50500	659
238	20230721	151100	57271576850	50500	50500	50600	50500	1321
239	20230721	151000	57204848050	50500	50600	50700	50500	21648
240	20230721	150900	56110739350	50600	50700	50700	50600	8267
241	20230721	150800	55692390350	50700	50700	50700	50600	1535
242	20230721	150700	55614684450	50700	50700	50700	50600	566
243	20230721	150600	55586020550	50700	50600	50700	50600	2082
244	20230721	150500	55480646550	50600	50700	50700	50600	3086
245	20230721	150400	55324434250	50600	50700	50700	50600	2451
246	20230721	150300	55200330350	50600	50600	50700	50600	1858
247	20230721	150200	55106269050	50600	50700	50700	50600	1729
248	20230721	150100	55018673450	50600	50600	50700	50600	1267
249	20230721	150000	54954528250	50600	50600	50700	50600	1078
250	20230721	145900	54899957050	50600	50600	50700	50600	2378
251	20230721	145800	54779544150	50600	50700	50700	50600	7146
252	20230721	145700	54417921350	50600	50600	50700	50600	2175
253	20230721	145600	54307853650	50600	50600	50700	50600	1569
254	20230721	145500	54228407550	50600	50600	50700	50600	1465
255	20230721	145400	54154238750	50600	50700	50700	50600	1027
256	20230721	145300	54102250350	50600	50700	50700	50600	1490
257	20230721	145200	54026802250	50700	50700	50700	50600	751
258	20230721	145100	53988751450	50600	50700	50700	50600	5284
259	20230721	145000	53721322750	50600	50600	50700	50600	814
260	20230721	144900	53680079350	50600	50700	50700	50600	1554
261	20230721	144800	53601413350	50600	50600	50700	50500	2355
262	20230721	144700	53482198350	50600	50700	50700	50500	11788
263	20230721	144600	52885757150	50600	50600	50700	50600	2663
264	20230721	144500	52750932350	50600	50500	50700	50500	12222
265	20230721	144400	52132388750	50600	50600	50600	50500	1315
266	20230721	144300	52065956050	50600	50600	50600	50500	2216
267	20230721	144200	51953897550	50500	50500	50600	50500	1468
268	20230721	144100	51879689450	50600	50600	50600	50500	808
269	20230721	144000	51838833450	50500	50500	50600	50500	1142
270	20230721	143900	51781079250	50600	50500	50600	50500	1074
271	20230721	143800	51726793350	50500	50600	50600	50500	602
272	20230721	143700	51696371450	50500	50500	50600	50500	758
273	20230721	143600	51658056050	50500	50600	50600	50500	790
274	20230721	143500	51618107650	50600	50500	50600	50500	1688
275	20230721	143400	51532814050	50600	50500	50600	50500	414
276	20230721	143300	51511894350	50600	50500	50600	50500	758
277	20230721	143200	51473571650	50500	50700	50700	50500	4471
278	20230721	143100	51247325850	50700	50600	50700	50500	11687
279	20230721	143000	50656004150	50600	50500	50600	50500	989
280	20230721	142900	50606009850	50500	50500	50600	50500	432
281	20230721	142800	50584173350	50500	50600	50600	50500	905
282	20230721	142700	50538443850	50600	50500	50600	50500	1648
283	20230721	142600	50455183150	50600	50500	50600	50500	2420
284	20230721	142500	50332923950	50600	50600	50600	50500	11816
285	20230721	142400	49735147850	50600	50700	50700	50600	1891
286	20230721	142300	49639430050	50600	50500	50600	50500	16573
287	20230721	142200	48800882450	50600	50500	50600	50500	1513
288	20230721	142100	48724402750	50500	50500	50600	50500	374
289	20230721	142000	48705489150	50600	50600	50600	50500	2223
290	20230721	141900	48593081750	50600	50500	50600	50500	1454
291	20230721	141800	48519629150	50500	50600	50600	50500	935
292	20230721	141700	48472376250	50600	50500	50600	50500	865
293	20230721	141600	48428679350	50500	50500	50600	50500	1511
294	20230721	141500	48352338050	50500	50500	50600	50500	1206
295	20230721	141400	48291404550	50500	50500	50600	50500	1096
296	20230721	141300	48236035450	50500	50600	50600	50500	1038
297	20230721	141200	48183579450	50500	50500	50600	50500	1831
298	20230721	141100	48091096050	50500	50500	50600	50500	871
299	20230721	141000	48047092750	50500	50600	50600	50500	8307
300	20230721	140900	47627573950	50500	50500	50600	50500	1078
301	20230721	140800	47573072850	50500	50500	50600	50500	2423
302	20230721	140700	47450689350	50500	50600	50600	50500	962
303	20230721	140600	47402082950	50500	50500	50600	50500	1118
304	20230721	140500	47345586750	50500	50500	50600	50500	1925
305	20230721	140400	47248299950	50500	50500	50600	50500	1661
306	20230721	140300	47164384750	50500	50500	50600	50500	752
307	20230721	140200	47126360050	50600	50600	50600	50500	1248
308	20230721	140100	47063277750	50500	50500	50600	50500	1167
309	20230721	140000	47004294950	50500	50500	50600	50500	1457
310	20230721	135900	46930628050	50500	50600	50600	50500	1457
311	20230721	135800	46856935450	50600	50600	50600	50500	564
312	20230721	135700	46828425150	50500	50500	50600	50500	1936
313	20230721	135600	46730655650	50600	50500	50600	50500	567
314	20230721	135500	46702007550	50500	50500	50600	50500	705
315	20230721	135400	46666386050	50500	50500	50600	50500	912
316	20230721	135300	46620303650	50500	50500	50600	50500	913
317	20230721	135200	46574181450	50500	50500	50600	50500	1175
318	20230721	135100	46514809450	50600	50500	50600	50500	575
319	20230721	135000	46485768650	50600	50500	50600	50500	2086
320	20230721	134900	46380388550	50500	50600	50600	50500	455
321	20230721	134800	46357406950	50500	50600	50600	50500	1465
322	20230721	134700	46283405850	50500	50500	50600	50500	1032
323	20230721	134600	46231264250	50600	50500	50600	50500	1079
324	20230721	134500	46176704150	50500	50500	50600	50500	633
325	20230721	134400	46144737550	50500	50600	50600	50500	1944
326	20230721	134300	46046554550	50500	50600	50600	50500	874
327	20230721	134200	46002406950	50500	50500	50600	50500	1428
328	20230721	134100	45930290950	50500	50500	50600	50500	1606
329	20230721	134000	45849172650	50500	50500	50600	50500	894
330	20230721	133900	45804025050	50500	50400	50500	50400	2212
331	20230721	133800	45692344750	50500	50700	50700	50400	14567
332	20230721	133700	44955913250	50600	50600	50700	50600	899
333	20230721	133600	44910418750	50600	50600	50700	50600	726
334	20230721	133500	44873646150	50700	50600	50700	50600	698
335	20230721	133400	44838295450	50700	50600	50700	50600	498
336	20230721	133300	44813074050	50700	50600	50700	50600	486
337	20230721	133200	44788465850	50600	50400	50700	50400	29892
338	20230721	133100	43278094050	50400	50500	50500	50400	2809
339	20230721	133000	43136484750	50400	50500	50500	50400	642
340	20230721	132900	43104101950	50500	50400	50500	50400	1090
341	20230721	132800	43049141450	50400	50400	50500	50400	506
342	20230721	132700	43023612350	50400	50400	50500	50400	3165
343	20230721	132600	42864081650	50500	50400	50500	50400	338
344	20230721	132500	42847028650	50400	50600	50600	50400	10414
345	20230721	132400	42321249750	50500	50500	50600	50500	2496
346	20230721	132300	42195142850	50600	50500	50600	50500	506
347	20230721	132200	42169575550	50500	50500	50600	50500	1618
348	20230721	132100	42087803850	50500	50500	50600	50500	765
349	20230721	132000	42049156550	50500	50500	50600	50500	1522
350	20230721	131900	41972213750	50500	50600	50600	50500	891
351	20230721	131800	41927188750	50500	50600	50600	50500	1019
352	20230721	131700	41875692550	50500	50600	50600	50500	848
353	20230721	131600	41832833850	50600	50500	50600	50500	529
354	20230721	131500	41806096050	50500	50600	50600	50500	954
355	20230721	131400	41757889750	50500	50500	50600	50500	703
356	20230721	131300	41722340550	50600	50500	50600	50500	460
357	20230721	131200	41699083850	50500	50500	50600	50500	1679
358	20230721	131100	41614272150	50500	50300	50600	50300	30704
359	20230721	131000	40066258450	50400	50500	50500	50300	24328
360	20230721	130900	38840374250	50400	50500	50500	50400	912
361	20230721	130800	38794339550	50500	50400	50500	50400	1302
362	20230721	130700	38728702650	50400	50500	50500	50400	876
363	20230721	130600	38684502450	50400	50400	50500	50400	888
364	20230721	130500	38639714650	50400	50400	50500	50400	2498
365	20230721	130400	38513758850	50500	50500	50500	50400	740
366	20230721	130300	38476434750	50400	50500	50500	50400	1648
367	20230721	130200	38393248950	50500	50600	50600	50400	22598
368	20230721	130100	37251082550	50700	50600	50700	50600	855
369	20230721	130000	37207803650	50600	50600	50700	50600	1398
370	20230721	125900	37137034150	50600	50600	50700	50600	531
371	20230721	125800	37110133150	50700	50600	50700	50600	389
372	20230721	125700	37090439250	50600	50600	50700	50600	901
373	20230721	125600	37044830050	50600	50700	50700	50600	3535
374	20230721	125500	36865908050	50600	50700	50700	50600	1148
375	20230721	125400	36807727050	50700	50600	50700	50600	711
376	20230721	125300	36771698850	50700	50600	50700	50600	1149
377	20230721	125200	36713510350	50600	50600	50700	50600	976
378	20230721	125100	36664052250	50700	50600	50700	50600	800
379	20230721	125000	36623540550	50600	50600	50700	50600	519
380	20230721	124900	36597253950	50700	50700	50700	50600	1104
381	20230721	124800	36541303750	50600	50700	50700	50600	951
382	20230721	124700	36493154050	50700	50600	50700	50600	679
383	20230721	124600	36458768750	50600	50600	50700	50600	1070
384	20230721	124500	36404578350	50600	50700	50700	50600	602
385	20230721	124400	36374096250	50700	50600	50700	50600	1746
386	20230721	124300	36285623150	50600	50600	50700	50600	1042
387	20230721	124200	36232862050	50700	50600	50700	50600	1236
388	20230721	124100	36170285150	50600	50600	50700	50600	1288
389	20230721	124000	36105015650	50700	50600	50700	50600	1437
390	20230721	123900	36032250250	50600	50600	50700	50600	2341
391	20230721	123800	35913709350	50700	50600	50700	50600	800
392	20230721	123700	35873193450	50600	50600	50700	50600	18543
393	20230721	123600	34934810950	50600	50500	50600	50500	1125
394	20230721	123500	34877925150	50500	50600	50600	50500	549
395	20230721	123400	34850184950	50500	50600	50600	50500	723
396	20230721	123300	34813653550	50500	50600	50600	50500	1509
397	20230721	123200	34737414350	50500	50500	50600	50500	852
398	20230721	123100	34694374850	50500	50500	50600	50500	4627
399	20230721	123000	34460607750	50600	50500	50600	50500	366
400	20230721	122900	34442111350	50500	50500	50600	50500	1846
401	20230721	122800	34348838250	50500	50600	50600	50500	1422
402	20230721	122700	34277016350	50600	50500	50600	50500	984
403	20230721	122600	34227258150	50500	50500	50600	50500	550
404	20230721	122500	34199452850	50500	50500	50600	50500	411
405	20230721	122400	34178662650	50600	50500	50600	50500	981
406	20230721	122300	34129095450	50500	50500	50600	50500	2809
407	20230721	122200	33987220950	50500	50500	50600	50500	643
408	20230721	122100	33954714750	50500	50600	50600	50500	568
409	20230721	122000	33926023450	50500	50500	50600	50500	680
410	20230721	121900	33891655650	50500	50500	50600	50500	1888
411	20230721	121800	33796294850	50500	50600	50600	50500	237
412	20230721	121700	33784309650	50500	50600	50600	50500	687
413	20230721	121600	33749610350	50500	50500	50600	50400	8215
414	20230721	121500	33334744350	50500	50400	50500	50400	594
415	20230721	121400	33304803350	50400	50500	50600	50400	4256
416	20230721	121300	33089800050	50500	50500	50600	50500	1531
417	20230721	121200	33012470450	50600	50500	50600	50500	1863
418	20230721	121100	32918363950	50600	50600	50600	50500	1046
419	20230721	121000	32865515150	50500	50600	50600	50500	594
420	20230721	120900	32835471050	50600	50500	50600	50500	734
421	20230721	120800	32798362450	50600	50500	50600	50500	1235
422	20230721	120700	32735985050	50600	50500	50600	50500	1200
423	20230721	120600	32675345750	50500	50600	50600	50500	545
424	20230721	120500	32647800250	50600	50500	50600	50500	722
425	20230721	120400	32611293750	50600	50500	50600	50500	568
426	20230721	120300	32582586150	50600	50500	50600	50500	1156
427	20230721	120200	32524177450	50500	50500	50600	50500	1711
428	20230721	120100	32437760250	50500	50500	50600	50500	1594
429	20230721	120000	32357233550	50600	50500	50600	50500	703
430	20230721	115900	32321699250	50600	50600	50600	50500	658
431	20230721	115800	32288440650	50500	50600	50600	50500	897
432	20230721	115700	32243121650	50500	50500	50600	50500	942
433	20230721	115600	32195550150	50500	50600	50600	50500	1487
434	20230721	115500	32120421150	50500	50500	50600	50500	757
435	20230721	115400	32082168750	50500	50500	50600	50500	2471
436	20230721	115300	31957360250	50600	50500	50600	50500	299
437	20230721	115200	31942248350	50500	50400	50600	50400	7217
438	20230721	115100	31577916850	50500	50500	50500	50400	816
439	20230721	115000	31536754350	50500	50500	50500	50400	503
440	20230721	114900	31511389250	50400	50400	50500	50400	1185
441	20230721	114800	31451658450	50400	50400	50500	50400	912
442	20230721	114700	31405634950	50400	50400	50500	50400	1281
443	20230721	114600	31341062350	50400	50400	50500	50400	890
444	20230721	114500	31296161650	50400	50500	50500	50400	1533
445	20230721	114400	31218813150	50400	50400	50500	50400	1138
446	20230721	114300	31161433950	50500	50400	50500	50400	576
447	20230721	114200	31132370150	50400	50400	50500	50400	607
448	20230721	114100	31101741850	50400	50400	50500	50400	821
449	20230721	114000	31060331150	50500	50400	50500	50400	2622
450	20230721	113900	30928008750	50400	50400	50500	50400	2288
451	20230721	113800	30812666050	50500	50400	50500	50400	593
452	20230721	113700	30782773550	50500	50500	50600	50500	6344
453	20230721	113600	30462390650	50500	50600	50600	50500	5309
454	20230721	113500	30194262550	50600	50600	50700	50500	7239
455	20230721	113400	29827981750	50700	50700	50700	50600	715
456	20230721	113300	29791763950	50600	50600	50700	50600	817
457	20230721	113200	29750408950	50700	50600	50700	50600	1151
458	20230721	113100	29692113850	50700	50600	50700	50600	951
459	20230721	113000	29643968150	50600	50600	50700	50600	1566
460	20230721	112900	29564630350	50700	50600	50700	50600	677
461	20230721	112800	29530336850	50600	50600	50700	50600	1108
462	20230721	112700	29474226950	50600	50600	50700	50600	1140
463	20230721	112600	29416468950	50600	50600	50700	50600	1941
464	20230721	112500	29318201550	50600	50600	50700	50600	879
465	20230721	112400	29273670050	50600	50700	50800	50600	2881
466	20230721	112300	29127590850	50700	50800	50800	50700	1360
467	20230721	112200	29058557250	50800	50700	50800	50700	942
468	20230721	112100	29010787350	50700	50800	50800	50700	1714
469	20230721	112000	28923859650	50700	50700	50800	50700	1311
470	20230721	111900	28857316850	50800	50700	50800	50600	3210
471	20230721	111800	28694569950	50600	50700	50700	50600	1275
472	20230721	111700	28629942550	50600	50700	50700	50600	1350
473	20230721	111600	28561512050	50700	50600	50700	50600	3377
474	20230721	111500	28390368450	50700	50700	50700	50600	1486
475	20230721	111400	28315040850	50600	50700	50700	50600	791
476	20230721	111300	28274975650	50600	50600	50700	50600	720
477	20230721	111200	28238517450	50600	50600	50700	50600	3027
478	20230721	111100	28085133250	50700	50700	50700	50600	339
479	20230721	111000	28067962050	50600	50800	50800	50600	8212
480	20230721	110900	27651548550	50800	50800	50800	50700	372
481	20230721	110800	27632651250	50800	50700	50800	50700	1389
482	20230721	110700	27562172650	50700	50800	50800	50700	991
483	20230721	110600	27511865650	50700	50700	50800	50700	1768
484	20230721	110500	27422208450	50800	50800	50800	50700	1310
485	20230721	110400	27355723050	50800	50800	50800	50700	567
486	20230721	110300	27326933450	50800	50600	50800	50600	14019
487	20230721	110200	26616275150	50600	50600	50600	50500	1045
488	20230721	110100	26563470250	50600	50600	50700	50500	10359
489	20230721	110000	26039319550	50600	50500	50600	50500	929
490	20230721	105900	25992371050	50500	50500	50600	50500	1170
491	20230721	105800	25933234250	50600	50600	50700	50500	10261
492	20230721	105700	25414115450	50600	50700	50700	50600	2775
493	20230721	105600	25273641950	50700	50600	50700	50600	994
494	20230721	105500	25223251550	50600	50600	50700	50600	684
495	20230721	105400	25188596750	50700	50700	50700	50600	1844
496	20230721	105300	25095225450	50600	50700	50700	50600	656
497	20230721	105200	25061995050	50600	50600	50700	50500	8855
498	20230721	105100	24613849550	50600	50500	50600	50500	669
499	20230721	105000	24580007250	50600	50600	50600	50500	646
500	20230721	104900	24547346550	50600	50600	50600	50500	795
501	20230721	104800	24507151350	50500	50600	50600	50500	617
502	20230721	104700	24475962050	50600	50500	50600	50500	1032
503	20230721	104600	24423814850	50500	50500	50600	50500	1259
504	20230721	104500	24360134450	50500	50500	50600	50500	2695
505	20230721	104400	24223934450	50500	50700	50700	50500	4012
506	20230721	104300	24020908550	50600	50600	50700	50600	651
507	20230721	104200	23987963950	50700	50600	50700	50600	789
508	20230721	104100	23947993950	50700	50600	50700	50600	1814
509	20230721	104000	23856188550	50600	50700	50700	50600	1250
510	20230721	103900	23792887450	50700	50700	50700	50600	771
511	20230721	103800	23753815250	50700	50600	50700	50600	1656
512	20230721	103700	23669992350	50600	50600	50700	50600	904
513	20230721	103600	23624192850	50600	50600	50700	50600	841
514	20230721	103500	23581596650	50700	50700	50700	50600	497
515	20230721	103400	23556415550	50700	50600	50700	50600	3237
516	20230721	103300	23392358550	50700	50600	50700	50600	964
517	20230721	103200	23343576450	50600	50500	50700	50500	5723
518	20230721	103100	23053990950	50600	50600	50600	50500	1136
519	20230721	103000	22996550750	50600	50700	50700	50500	6713
520	20230721	102900	22656915350	50600	50600	50700	50600	1515
521	20230721	102800	22580165350	50600	50600	50700	50600	299
522	20230721	102700	22565023250	50600	50600	50700	50600	589
523	20230721	102600	22535195250	50600	50600	50700	50600	785
524	20230721	102500	22495461750	50700	50600	50700	50600	457
525	20230721	102400	22472326650	50700	50600	50700	50500	6012
526	20230721	102300	22168131250	50500	50600	50600	50500	737
527	20230721	102200	22130890050	50600	50700	50700	50500	6719
528	20230721	102100	21790885850	50700	50700	50700	50600	1711
529	20230721	102000	21704172150	50600	50700	50700	50600	615
530	20230721	101900	21673026350	50600	50500	50600	50500	11286
531	20230721	101800	21102030650	50500	50500	50600	50400	14999
532	20230721	101700	20344955550	50500	50600	50600	50500	552
533	20230721	101600	20317074550	50600	50600	50600	50500	2153
534	20230721	101500	20208270050	50600	50600	50600	50500	634
535	20230721	101400	20176204850	50500	50500	50600	50400	6115
536	20230721	101300	19867387850	50400	50300	50500	50200	14857
537	20230721	101200	19119191950	50300	50300	50300	50200	2908
538	20230721	101100	18973191750	50300	50300	50300	50200	513
539	20230721	101000	18947412850	50300	50300	50300	50200	681
540	20230721	100900	18913224350	50300	50200	50300	50200	675
541	20230721	100800	18879331750	50200	50400	50400	50200	1400
542	20230721	100700	18808922250	50300	50300	50400	50200	15404
543	20230721	100600	18035057250	50200	50300	50300	50200	1464
544	20230721	100500	17961559550	50200	50300	50300	50200	9283
545	20230721	100400	17494701550	50300	50300	50400	50300	900
546	20230721	100300	17449383350	50300	50400	50400	50300	509
547	20230721	100200	17423763750	50400	50400	50400	50300	852
548	20230721	100100	17380870750	50400	50300	50400	50300	685
549	20230721	100000	17346370950	50300	50300	50400	50300	1754
550	20230721	095900	17258086850	50300	50300	50400	50300	3204
551	20230721	095800	17096917150	50400	50400	50400	50300	635
552	20230721	095700	17064947550	50300	50400	50400	50300	852
553	20230721	095600	17022037550	50400	50400	50400	50300	379
554	20230721	095500	17002950550	50400	50400	50400	50300	553
555	20230721	095400	16975122950	50400	50400	50400	50300	1732
556	20230721	095300	16887864250	50300	50400	50400	50300	437
557	20230721	095200	16865874150	50300	50300	50400	50300	1594
558	20230721	095100	16785608350	50300	50400	50400	50300	608
559	20230721	095000	16754986350	50300	50300	50400	50300	1379
560	20230721	094900	16685539950	50400	50500	50500	50300	4491
561	20230721	094800	16459044650	50400	50100	50500	50100	20455
562	20230721	094700	15428269650	50200	50300	50300	50100	4822
563	20230721	094600	15186201950	50300	50300	50300	50200	979
564	20230721	094500	15136982850	50300	50300	50400	50200	1593
565	20230721	094400	15056919450	50300	50300	50400	50300	4651
566	20230721	094300	14822970150	50300	50300	50300	50200	2434
567	20230721	094200	14700588450	50300	50400	50400	50300	3592
568	20230721	094100	14519900450	50400	50400	50400	50300	1026
569	20230721	094000	14468273950	50400	50400	50400	50300	1272
570	20230721	093900	14404235850	50300	50300	50400	50300	1178
571	20230721	093800	14344927050	50400	50400	50400	50300	1446
572	20230721	093700	14272158650	50400	50300	50400	50200	6596
573	20230721	093600	13940564850	50300	50200	50300	50200	954
574	20230721	093500	13892653450	50300	50200	50300	50100	5842
575	20230721	093400	13599426850	50200	50100	50200	50000	1172
576	20230721	093300	13540695250	50200	50100	50200	50000	3775
577	20230721	093200	13351579850	50100	50300	50300	50100	2129
578	20230721	093100	13244724450	50200	50300	50300	50200	3901
579	20230721	093000	13048858550	50300	50200	50300	50200	4280
580	20230721	092900	12833964550	50300	50200	50300	50200	3517
581	20230721	092800	12657080350	50200	50100	50300	50100	4213
582	20230721	092700	12445616150	50100	50000	50200	50000	10992
583	20230721	092600	11895046650	50000	50000	50100	50000	16237
584	20230721	092500	11083188750	50000	50000	50100	50000	1805
585	20230721	092400	10992875950	50000	50000	50100	50000	2145
586	20230721	092300	10885557650	50000	50000	50100	50000	953
587	20230721	092200	10837874150	50000	50000	50100	50000	2869
588	20230721	092100	10694407750	50100	50000	50100	49950	2989
589	20230721	092000	10544935850	50000	49950	50100	49950	9297
590	20230721	091900	10080081250	49950	49950	50000	49900	3089
591	20230721	091800	9925767600	49900	49950	50000	49900	7772
592	20230721	091700	9537605200	49900	49900	49950	49900	1840
593	20230721	091600	9445749850	49900	49950	50000	49900	4899
594	20230721	091500	9201106750	49900	49850	49950	49850	5668
595	20230721	091400	8918321900	49800	49850	49900	49800	9522
596	20230721	091300	8443657700	49900	49850	49900	49800	2397
597	20230721	091200	8324178200	49800	49800	49900	49750	9779
598	20230721	091100	7837064550	49800	49950	49950	49750	35555
599	20230721	091000	6064990300	49900	49950	49950	49900	3954
600	20230721	090900	5867589750	49950	50000	50000	49900	3927
601	20230721	090800	5671475100	50000	50000	50100	49900	28251
602	20230721	090700	4259751700	50100	50100	50100	50000	1530
603	20230721	090600	4183227300	50000	50100	50100	50000	4404
604	20230721	090500	3962989400	50100	50000	50100	50000	4763
605	20230721	090400	3724783900	50000	50100	50100	50000	12066
606	20230721	090300	3121476200	50000	50100	50100	50000	8961
607	20230721	090200	2673315700	50000	50100	50100	50000	5480
608	20230721	090100	2399159800	50000	50100	50200	50000	7548
609	20230721	090000	2021168200	50100	50000	50200	50000	39307