KissMeData/036800/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	191500	921302300	23400	23400	23400	23400	267
3	20230719	191400	921302300	23400	23400	23400	23400	0
4	20230719	191300	921302300	23400	23400	23400	23400	0
5	20230719	191200	921302300	23400	23400	23400	23400	0
6	20230719	191100	921302300	23400	23400	23400	23400	0
7	20230719	191000	921302300	23400	23400	23400	23400	0
8	20230719	190900	921302300	23400	23400	23400	23400	0
9	20230719	190800	921302300	23400	23400	23400	23400	0
10	20230719	190700	921302300	23400	23400	23400	23400	0
11	20230719	190600	921302300	23400	23400	23400	23400	0
12	20230719	190500	921302300	23400	23400	23400	23400	0
13	20230719	190400	921302300	23400	23400	23400	23400	0
14	20230719	190300	921302300	23400	23400	23400	23400	0
15	20230719	190200	921302300	23400	23400	23400	23400	0
16	20230719	190100	921302300	23400	23400	23400	23400	0
17	20230719	190000	921302300	23400	23400	23400	23400	0
18	20230719	185900	921302300	23400	23400	23400	23400	0
19	20230719	185800	921302300	23400	23400	23400	23400	0
20	20230719	185700	921302300	23400	23400	23400	23400	0
21	20230719	185600	921302300	23400	23400	23400	23400	0
22	20230719	185500	921302300	23400	23400	23400	23400	0
23	20230719	185400	921302300	23400	23400	23400	23400	0
24	20230719	185300	921302300	23400	23400	23400	23400	0
25	20230719	185200	921302300	23400	23400	23400	23400	0
26	20230719	185100	921302300	23400	23400	23400	23400	0
27	20230719	185000	921302300	23400	23400	23400	23400	0
28	20230719	184900	921302300	23400	23400	23400	23400	0
29	20230719	184800	921302300	23400	23400	23400	23400	0
30	20230719	184700	921302300	23400	23400	23400	23400	0
31	20230719	184600	921302300	23400	23400	23400	23400	0
32	20230719	184500	921302300	23400	23400	23400	23400	267
33	20230719	184400	921302300	23400	23400	23400	23400	0
34	20230719	184300	921302300	23400	23400	23400	23400	0
35	20230719	184200	921302300	23400	23400	23400	23400	0
36	20230719	184100	921302300	23400	23400	23400	23400	0
37	20230719	184000	921302300	23400	23400	23400	23400	0
38	20230719	183900	921302300	23400	23400	23400	23400	0
39	20230719	183800	921302300	23400	23400	23400	23400	0
40	20230719	183700	921302300	23400	23400	23400	23400	0
41	20230719	183600	921302300	23400	23400	23400	23400	0
42	20230719	183500	921302300	23400	23400	23400	23400	0
43	20230719	183400	921302300	23400	23400	23400	23400	0
44	20230719	183300	921302300	23400	23400	23400	23400	0
45	20230719	183200	921302300	23400	23400	23400	23400	0
46	20230719	183100	921302300	23400	23400	23400	23400	0
47	20230719	183000	921302300	23400	23400	23400	23400	0
48	20230719	182900	921302300	23400	23400	23400	23400	0
49	20230719	182800	921302300	23400	23400	23400	23400	0
50	20230719	182700	921302300	23400	23400	23400	23400	0
51	20230719	182600	921302300	23400	23400	23400	23400	0
52	20230719	182500	921302300	23400	23400	23400	23400	0
53	20230719	182400	921302300	23400	23400	23400	23400	0
54	20230719	182300	921302300	23400	23400	23400	23400	0
55	20230719	182200	921302300	23400	23400	23400	23400	0
56	20230719	182100	921302300	23400	23400	23400	23400	0
57	20230719	182000	921302300	23400	23400	23400	23400	0
58	20230719	181900	921302300	23400	23400	23400	23400	0
59	20230719	181800	921302300	23400	23400	23400	23400	0
60	20230719	181700	921302300	23400	23400	23400	23400	0
61	20230719	181600	921302300	23400	23400	23400	23400	0
62	20230719	181500	921302300	23400	23400	23400	23400	267
63	20230719	181400	921302300	23400	23400	23400	23400	0
64	20230719	181300	921302300	23400	23400	23400	23400	0
65	20230719	181200	921302300	23400	23400	23400	23400	0
66	20230719	181100	921302300	23400	23400	23400	23400	0
67	20230719	181000	921302300	23400	23400	23400	23400	0
68	20230719	180900	921302300	23400	23400	23400	23400	0
69	20230719	180800	921302300	23400	23400	23400	23400	0
70	20230719	180700	921302300	23400	23400	23400	23400	0
71	20230719	180600	921302300	23400	23400	23400	23400	0
72	20230719	180500	921302300	23400	23400	23400	23400	0
73	20230719	180400	921302300	23400	23400	23400	23400	0
74	20230719	180300	921302300	23400	23400	23400	23400	0
75	20230719	180200	921302300	23400	23400	23400	23400	0
76	20230719	180100	921302300	23400	23400	23400	23400	0
77	20230719	180000	921302300	23400	23400	23400	23400	0
78	20230719	175900	921302300	23400	23400	23400	23400	0
79	20230719	175800	921302300	23400	23400	23400	23400	0
80	20230719	175700	921302300	23400	23400	23400	23400	0
81	20230719	175600	921302300	23400	23400	23400	23400	0
82	20230719	175500	921302300	23400	23400	23400	23400	0
83	20230719	175400	921302300	23400	23400	23400	23400	0
84	20230719	175300	921302300	23400	23400	23400	23400	0
85	20230719	175200	921302300	23400	23400	23400	23400	0
86	20230719	175100	921302300	23400	23400	23400	23400	0
87	20230719	175000	921302300	23400	23400	23400	23400	0
88	20230719	174900	921302300	23400	23400	23400	23400	0
89	20230719	174800	921302300	23400	23400	23400	23400	0
90	20230719	174700	921302300	23400	23400	23400	23400	0
91	20230719	174600	921302300	23400	23400	23400	23400	0
92	20230719	174500	921302300	23400	23400	23400	23400	267
93	20230719	174400	921302300	23400	23400	23400	23400	0
94	20230719	174300	921302300	23400	23400	23400	23400	0
95	20230719	174200	921302300	23400	23400	23400	23400	0
96	20230719	174100	921302300	23400	23400	23400	23400	0
97	20230719	174000	921302300	23400	23400	23400	23400	0
98	20230719	173900	921302300	23400	23400	23400	23400	0
99	20230719	173800	921302300	23400	23400	23400	23400	0
100	20230719	173700	921302300	23400	23400	23400	23400	0
101	20230719	173600	921302300	23400	23400	23400	23400	0
102	20230719	173500	921302300	23400	23400	23400	23400	0
103	20230719	173400	921302300	23400	23400	23400	23400	0
104	20230719	173300	921302300	23400	23400	23400	23400	0
105	20230719	173200	921302300	23400	23400	23400	23400	0
106	20230719	173100	921302300	23400	23400	23400	23400	0
107	20230719	173000	921302300	23400	23400	23400	23400	0
108	20230719	172900	921302300	23400	23400	23400	23400	0
109	20230719	172800	921302300	23400	23400	23400	23400	0
110	20230719	172700	921302300	23400	23400	23400	23400	0
111	20230719	172600	921302300	23400	23400	23400	23400	0
112	20230719	172500	921302300	23400	23400	23400	23400	0
113	20230719	172400	921302300	23400	23400	23400	23400	0
114	20230719	172300	921302300	23400	23400	23400	23400	0
115	20230719	172200	921302300	23400	23400	23400	23400	0
116	20230719	172100	921302300	23400	23400	23400	23400	0
117	20230719	172000	921302300	23400	23400	23400	23400	0
118	20230719	171900	921302300	23400	23400	23400	23400	0
119	20230719	171800	921302300	23400	23400	23400	23400	0
120	20230719	171700	921302300	23400	23400	23400	23400	0
121	20230719	171600	921302300	23400	23400	23400	23400	0
122	20230719	171500	921302300	23400	23400	23400	23400	267
123	20230719	171400	921302300	23400	23400	23400	23400	0
124	20230719	171300	921302300	23400	23400	23400	23400	0
125	20230719	171200	921302300	23400	23400	23400	23400	0
126	20230719	171100	921302300	23400	23400	23400	23400	0
127	20230719	171000	921302300	23400	23400	23400	23400	0
128	20230719	170900	921302300	23400	23400	23400	23400	0
129	20230719	170800	921302300	23400	23400	23400	23400	0
130	20230719	170700	921302300	23400	23400	23400	23400	0
131	20230719	170600	921302300	23400	23400	23400	23400	0
132	20230719	170500	921302300	23400	23400	23400	23400	0
133	20230719	170400	921302300	23400	23400	23400	23400	0
134	20230719	170300	921302300	23400	23400	23400	23400	0
135	20230719	170200	921302300	23400	23400	23400	23400	0
136	20230719	170100	921302300	23400	23400	23400	23400	0
137	20230719	170000	921302300	23400	23400	23400	23400	0
138	20230719	165900	921302300	23400	23400	23400	23400	0
139	20230719	165800	921302300	23400	23400	23400	23400	0
140	20230719	165700	921302300	23400	23400	23400	23400	0
141	20230719	165600	921302300	23400	23400	23400	23400	0
142	20230719	165500	921302300	23400	23400	23400	23400	0
143	20230719	165400	921302300	23400	23400	23400	23400	0
144	20230719	165300	921302300	23400	23400	23400	23400	0
145	20230719	165200	921302300	23400	23400	23400	23400	0
146	20230719	165100	921302300	23400	23400	23400	23400	0
147	20230719	165000	921302300	23400	23400	23400	23400	0
148	20230719	164900	921302300	23400	23400	23400	23400	0
149	20230719	164800	921302300	23400	23400	23400	23400	0
150	20230719	164700	921302300	23400	23400	23400	23400	0
151	20230719	164600	921302300	23400	23400	23400	23400	0
152	20230719	164500	921302300	23400	23400	23400	23400	267
153	20230719	164400	921302300	23400	23400	23400	23400	0
154	20230719	164300	921302300	23400	23400	23400	23400	0
155	20230719	164200	921302300	23400	23400	23400	23400	0
156	20230719	164100	921302300	23400	23400	23400	23400	0
157	20230719	164000	921302300	23400	23400	23400	23400	0
158	20230719	163900	921302300	23400	23400	23400	23400	0
159	20230719	163800	921302300	23400	23400	23400	23400	0
160	20230719	163700	921302300	23400	23400	23400	23400	0
161	20230719	163600	921302300	23400	23400	23400	23400	0
162	20230719	163500	921302300	23400	23400	23400	23400	0
163	20230719	163400	921302300	23400	23400	23400	23400	0
164	20230719	163300	921302300	23400	23400	23400	23400	0
165	20230719	163200	921302300	23400	23400	23400	23400	0
166	20230719	163100	921302300	23400	23400	23400	23400	0
167	20230719	163000	921302300	23400	23400	23400	23400	0
168	20230719	162900	921302300	23400	23400	23400	23400	0
169	20230719	162800	921302300	23400	23400	23400	23400	0
170	20230719	162700	921302300	23400	23400	23400	23400	0
171	20230719	162600	921302300	23400	23400	23400	23400	0
172	20230719	162500	921302300	23400	23400	23400	23400	0
173	20230719	162400	921302300	23400	23400	23400	23400	0
174	20230719	162300	921302300	23400	23400	23400	23400	0
175	20230719	162200	921302300	23400	23400	23400	23400	0
176	20230719	162100	921302300	23400	23400	23400	23400	0
177	20230719	162000	921302300	23400	23400	23400	23400	0
178	20230719	161900	921302300	23400	23400	23400	23400	0
179	20230719	161800	921302300	23400	23400	23400	23400	0
180	20230719	161700	921302300	23400	23400	23400	23400	0
181	20230719	161600	921302300	23400	23400	23400	23400	0
182	20230719	161500	921302300	23400	23400	23400	23400	267
183	20230719	161400	921302300	23400	23400	23400	23400	0
184	20230719	161300	921302300	23400	23400	23400	23400	0
185	20230719	161200	921302300	23400	23400	23400	23400	0
186	20230719	161100	921302300	23400	23400	23400	23400	0
187	20230719	161000	921302300	23400	23400	23400	23400	0
188	20230719	160900	921302300	23400	23400	23400	23400	0
189	20230719	160800	921302300	23400	23400	23400	23400	0
190	20230719	160700	921302300	23400	23400	23400	23400	0
191	20230719	160600	921302300	23400	23400	23400	23400	0
192	20230719	160500	921302300	23400	23400	23400	23400	0
193	20230719	160400	921302300	23400	23400	23400	23400	0
194	20230719	160300	921302300	23400	23400	23400	23400	0
195	20230719	160200	921302300	23400	23400	23400	23400	0
196	20230719	160100	921302300	23400	23400	23400	23400	0
197	20230719	160000	921302300	23400	23400	23400	23400	0
198	20230719	155900	921302300	23400	23400	23400	23400	0
199	20230719	155800	921302300	23400	23400	23400	23400	0
200	20230719	155700	921302300	23400	23400	23400	23400	0
201	20230719	155600	921302300	23400	23400	23400	23400	0
202	20230719	155500	921302300	23400	23400	23400	23400	0
203	20230719	155400	921302300	23400	23400	23400	23400	0
204	20230719	155300	921302300	23400	23400	23400	23400	0
205	20230719	155200	921302300	23400	23400	23400	23400	0
206	20230719	155100	921302300	23400	23400	23400	23400	0
207	20230719	155000	921302300	23400	23400	23400	23400	0
208	20230719	154900	921302300	23400	23400	23400	23400	0
209	20230719	154800	921302300	23400	23400	23400	23400	0
210	20230719	154700	921302300	23400	23400	23400	23400	0
211	20230719	154600	921302300	23400	23400	23400	23400	0
212	20230719	154500	921302300	23400	23400	23400	23400	267
213	20230719	154400	921302300	23400	23400	23400	23400	0
214	20230719	154300	921302300	23400	23400	23400	23400	0
215	20230719	154200	921302300	23400	23400	23400	23400	0
216	20230719	154100	921302300	23400	23400	23400	23400	0
217	20230719	154000	921302300	23400	23400	23400	23400	0
218	20230719	153900	921302300	23400	23400	23400	23400	0
219	20230719	153800	921302300	23400	23400	23400	23400	0
220	20230719	153700	921302300	23400	23400	23400	23400	0
221	20230719	153600	921302300	23400	23400	23400	23400	0
222	20230719	153500	921302300	23400	23400	23400	23400	0
223	20230719	153400	921302300	23400	23400	23400	23400	0
224	20230719	153300	921302300	23400	23400	23400	23400	0
225	20230719	153200	921302300	23400	23400	23400	23400	0
226	20230719	153100	921302300	23400	23400	23400	23400	0
227	20230719	153000	921302300	23400	23400	23400	23400	267
228	20230719	152900	915054500	23300	23300	23300	23300	0
229	20230719	152800	915054500	23300	23300	23300	23300	0
230	20230719	152700	915054500	23300	23300	23300	23300	0
231	20230719	152600	915054500	23300	23300	23300	23300	0
232	20230719	152500	915054500	23300	23300	23300	23300	0
233	20230719	152400	915054500	23300	23300	23300	23300	0
234	20230719	152300	915054500	23300	23300	23300	23300	0
235	20230719	152200	915054500	23300	23300	23300	23300	0
236	20230719	152100	915054500	23300	23300	23300	23300	0
237	20230719	152000	915054500	23300	23300	23300	23300	0
238	20230719	151900	915054500	23300	23300	23300	23150	40
239	20230719	151800	914122950	23300	23300	23350	23150	38
240	20230719	151700	913241100	23300	23150	23400	23150	123
241	20230719	151600	910387800	23150	23200	23300	23150	99
242	20230719	151500	908092050	23200	23200	23400	23150	128
243	20230719	151400	905122450	23200	23200	23400	23200	130
244	20230719	151300	902100850	23200	23100	23250	23100	636
245	20230719	151200	887348350	23100	23150	23150	23100	146
246	20230719	151100	883969650	23150	23150	23200	23150	129
247	20230719	151000	880983000	23150	23150	23200	23150	197
248	20230719	150900	876421800	23150	23150	23200	23150	178
249	20230719	150800	872299200	23150	23200	23200	23150	306
250	20230719	150700	865204250	23200	23200	23250	23200	174
251	20230719	150600	861162200	23200	23200	23200	23200	124
252	20230719	150500	858285400	23200	23200	23200	23200	128
253	20230719	150400	855315800	23200	23200	23200	23200	103
254	20230719	150300	852926200	23200	23250	23250	23200	224
255	20230719	150200	847719550	23250	23250	23300	23250	154
256	20230719	150100	844138700	23250	23250	23250	23250	21
257	20230719	150000	843650450	23300	23250	23300	23250	45
258	20230719	145900	842602050	23250	23250	23250	23250	28
259	20230719	145800	841951050	23250	23300	23300	23250	39
260	20230719	145700	841042600	23250	23250	23250	23250	30
261	20230719	145600	840345100	23250	23250	23250	23250	28
262	20230719	145500	839694100	23250	23300	23300	23250	37
263	20230719	145400	838832250	23250	23250	23250	23250	21
264	20230719	145300	838344000	23250	23250	23250	23250	1
265	20230719	145200	838320750	23250	23250	23250	23250	31
266	20230719	145100	837600000	23250	23250	23250	23250	0
267	20230719	145000	837600000	23250	23250	23300	23250	79
268	20230719	144900	835760500	23250	23250	23250	23250	33
269	20230719	144800	834993250	23250	23250	23250	23250	0
270	20230719	144700	834993250	23250	23250	23250	23250	23
271	20230719	144600	834458500	23250	23250	23300	23250	20
272	20230719	144500	833992850	23250	23250	23250	23250	21
273	20230719	144400	833504600	23250	23250	23250	23250	6
274	20230719	144300	833365100	23250	23250	23250	23250	28
275	20230719	144200	832714100	23250	23250	23250	23250	21
276	20230719	144100	832225850	23250	23250	23250	23250	3
277	20230719	144000	832156100	23250	23250	23250	23250	148
278	20230719	143900	828715100	23200	23200	23200	23200	0
279	20230719	143800	828715100	23200	23200	23200	23200	28
280	20230719	143700	828065500	23200	23200	23200	23200	2
281	20230719	143600	828019100	23200	23250	23250	23200	45
282	20230719	143500	826973150	23250	23300	23300	23250	169
283	20230719	143400	823035600	23300	23300	23300	23300	1
284	20230719	143300	823012300	23300	23300	23300	23300	25
285	20230719	143200	822429800	23350	23350	23350	23350	285
286	20230719	143100	815775050	23400	23350	23400	23350	22
287	20230719	143000	815261300	23400	23400	23450	23400	1110
288	20230719	142900	789284050	23400	23350	23400	23350	42
289	20230719	142800	788303300	23350	23350	23350	23350	23
290	20230719	142700	787766250	23350	23350	23350	23350	23
291	20230719	142600	787229200	23350	23350	23350	23350	42
292	20230719	142500	786248500	23350	23350	23350	23350	15
293	20230719	142400	785898250	23350	23350	23400	23350	49
294	20230719	142300	784753800	23350	23350	23350	23350	19
295	20230719	142200	784310150	23350	23350	23350	23350	36
296	20230719	142100	783469550	23350	23350	23350	23350	38
297	20230719	142000	782582250	23350	23350	23350	23350	24
298	20230719	141900	782021850	23350	23400	23400	23300	118
299	20230719	141800	779264350	23400	23350	23400	23350	86
300	20230719	141700	777252850	23400	23400	23400	23350	177
301	20230719	141600	773112700	23400	23350	23400	23350	159
302	20230719	141500	769393300	23350	23350	23350	23300	110
303	20230719	141400	766826450	23350	23300	23350	23300	96
304	20230719	141300	764585950	23350	23400	23400	23350	491
305	20230719	141200	753114400	23400	23350	23400	23350	802
306	20230719	141100	734348650	23350	23350	23350	23350	28
307	20230719	141000	733694850	23350	23400	23400	23350	214
308	20230719	140900	728689100	23350	23350	23350	23350	15
309	20230719	140800	728338850	23350	23350	23350	23350	48
310	20230719	140700	727218050	23350	23350	23350	23350	38
311	20230719	140600	726330750	23350	23350	23350	23350	30
312	20230719	140500	725630250	23350	23350	23350	23350	41
313	20230719	140400	724672900	23350	23400	23400	23350	110
314	20230719	140300	722099150	23350	23350	23350	23350	41
315	20230719	140200	721141800	23350	23400	23400	23350	1364
316	20230719	140100	689231050	23400	23400	23400	23400	43
317	20230719	140000	688224850	23400	23400	23400	23400	42
318	20230719	135900	687242050	23400	23400	23400	23400	15
319	20230719	135800	686891050	23400	23400	23400	23400	54
320	20230719	135700	685627450	23400	23400	23400	23400	23
321	20230719	135600	685089250	23400	23400	23400	23400	321
322	20230719	135500	677577850	23400	23400	23400	23400	41
323	20230719	135400	676618450	23400	23400	23400	23400	40
324	20230719	135300	675682450	23400	23350	23400	23350	67
325	20230719	135200	674115700	23350	23350	23350	23350	28
326	20230719	135100	673461900	23350	23350	23350	23350	42
327	20230719	135000	672481200	23350	23350	23350	23350	16
328	20230719	134900	672107600	23350	23350	23350	23350	38
329	20230719	134800	671220300	23350	23350	23350	23350	114
330	20230719	134700	668558400	23350	23400	23400	23350	1412
331	20230719	134600	635518700	23400	23400	23400	23400	36
332	20230719	134500	634676300	23400	23400	23400	23400	27
333	20230719	134400	634044500	23400	23400	23400	23400	37
334	20230719	134300	633178700	23400	23400	23400	23400	427
335	20230719	134200	623186900	23350	23350	23350	23350	46
336	20230719	134100	622112800	23350	23350	23350	23350	16
337	20230719	134000	621739200	23350	23350	23350	23350	261
338	20230719	133900	615644850	23300	23300	23300	23300	36
339	20230719	133800	614806050	23250	23250	23250	23250	0
340	20230719	133700	614806050	23250	23250	23250	23250	21
341	20230719	133600	614317800	23250	23300	23300	23250	431
342	20230719	133500	604275650	23300	23350	23350	23300	1123
343	20230719	133400	578054850	23350	23350	23350	23350	15
344	20230719	133300	577704600	23350	23400	23400	23350	29
345	20230719	133200	577027350	23350	23350	23350	23350	44
346	20230719	133100	575999950	23350	23350	23350	23350	16
347	20230719	133000	575626350	23350	23400	23400	23350	65
348	20230719	132900	574107400	23350	23450	23450	23350	289
349	20230719	132800	567343650	23400	23400	23400	23400	152
350	20230719	132700	563786850	23400	23350	23400	23350	290
351	20230719	132600	557001850	23350	23350	23350	23350	108
352	20230719	132500	554480050	23350	23350	23350	23350	40
353	20230719	132400	553546050	23350	23350	23350	23350	50
354	20230719	132300	552378550	23350	23350	23350	23350	45
355	20230719	132200	551327800	23350	23350	23350	23350	185
356	20230719	132100	547008050	23350	23350	23350	23350	252
357	20230719	132000	541123850	23350	23350	23350	23350	17
358	20230719	131900	540726900	23350	23400	23400	23350	641
359	20230719	131800	525736650	23400	23300	23400	23300	153
360	20230719	131700	522162600	23300	23300	23300	23300	0
361	20230719	131600	522162600	23300	23300	23300	23300	30
362	20230719	131500	521463600	23350	23350	23350	23350	14
363	20230719	131400	521136700	23250	23250	23250	23250	22
364	20230719	131300	520625200	23250	23400	23400	23250	80
365	20230719	131200	518754900	23400	23450	23450	23350	715
366	20230719	131100	502035150	23450	23450	23500	23450	352
367	20230719	131000	493775100	23500	23400	23500	23400	1016
368	20230719	130900	469953700	23450	23350	23450	23350	1007
369	20230719	130800	446405500	23350	23350	23350	23300	202
370	20230719	130700	441697650	23350	23100	23350	23100	1680
371	20230719	130600	402628500	23100	23100	23100	23100	0
372	20230719	130500	402628500	23100	23150	23150	23100	244
373	20230719	130400	396980950	23100	23050	23100	23050	438
374	20230719	130300	386864450	23050	23050	23050	23050	6
375	20230719	130200	386726150	23050	23050	23050	23050	21
376	20230719	130100	386242100	23050	23050	23050	23050	4
377	20230719	130000	386149900	23050	23100	23100	23050	95
378	20230719	125900	383956800	23100	23050	23100	23050	498
379	20230719	125800	372477850	23000	23000	23000	23000	27
380	20230719	125700	371856850	23000	23000	23000	23000	27
381	20230719	125600	371235850	23000	23000	23000	23000	0
382	20230719	125500	371235850	23000	23000	23000	23000	25
383	20230719	125400	370660850	23000	23000	23000	23000	8
384	20230719	125300	370476850	23000	23000	23000	23000	21
385	20230719	125200	369993850	23000	23000	23000	23000	6
386	20230719	125100	369855850	23000	23000	23000	23000	28
387	20230719	125000	369211850	23000	23000	23000	23000	22
388	20230719	124900	368705850	23000	23050	23050	23000	4
389	20230719	124800	368613800	23000	23000	23000	23000	21
390	20230719	124700	368130800	23000	23000	23000	23000	6
391	20230719	124600	367992800	23000	23000	23000	23000	27
392	20230719	124500	367371800	23000	23000	23000	23000	0
393	20230719	124400	367371800	23000	23000	23000	23000	34
394	20230719	124300	366589800	23000	23000	23000	23000	22
395	20230719	124200	366083800	23000	23000	23000	23000	46
396	20230719	124100	365025800	23000	22950	23000	22950	39
397	20230719	124000	364129050	23000	23000	23000	23000	493
398	20230719	123900	352790050	23000	23000	23000	23000	21
399	20230719	123800	352307050	23000	23000	23000	23000	9
400	20230719	123700	352100050	23000	23000	23000	23000	21
401	20230719	123600	351617050	23050	23050	23050	23000	142
402	20230719	123500	348345000	23050	23050	23050	23050	12
403	20230719	123400	348068400	23050	23050	23100	23050	1325
404	20230719	123300	317506550	23000	23000	23000	23000	0
405	20230719	123200	317506550	23000	23000	23000	23000	25
406	20230719	123100	316931550	23000	23050	23050	23000	9
407	20230719	123000	316724400	23000	23000	23000	23000	21
408	20230719	122900	316241400	23000	23000	23000	23000	25
409	20230719	122800	315666400	23000	23000	23000	23000	6
410	20230719	122700	315528400	23000	22950	23000	22950	26
411	20230719	122600	314931500	22950	22950	22950	22950	6
412	20230719	122500	314793800	23000	23050	23050	23000	26
413	20230719	122400	314195700	23000	23000	23000	23000	0
414	20230719	122300	314195700	23000	23000	23000	23000	26
415	20230719	122200	313597700	23000	23000	23000	23000	26
416	20230719	122100	312999700	23000	23000	23000	23000	1
417	20230719	122000	312976700	23000	23000	23000	23000	25
418	20230719	121900	312401700	23000	23000	23000	23000	280
419	20230719	121800	305961700	23000	23000	23000	23000	55
420	20230719	121700	304696700	23000	23000	23000	23000	10
421	20230719	121600	304466700	23000	23000	23000	23000	21
422	20230719	121500	303983700	23050	23050	23050	23000	51
423	20230719	121400	302809200	23000	23000	23000	23000	10
424	20230719	121300	302579200	23000	23000	23000	23000	21
425	20230719	121200	302096200	23000	23000	23000	23000	0
426	20230719	121100	302096200	23000	22950	23050	22950	60
427	20230719	121000	300715700	22950	22950	22950	22950	7
428	20230719	120900	300555050	22950	22950	22950	22950	24
429	20230719	120800	300004250	22950	22950	22950	22950	26
430	20230719	120700	299407550	23050	23000	23050	23000	30
431	20230719	120600	298716300	22950	22950	22950	22950	21
432	20230719	120500	298234350	22950	22950	22950	22950	5
433	20230719	120400	298119600	22950	23050	23050	22950	25
434	20230719	120300	297545650	22950	22950	23000	22950	18
435	20230719	120200	297131900	22950	23000	23000	22950	180
436	20230719	120100	292993200	23000	23000	23000	23000	21
437	20230719	120000	292510200	23000	23000	23050	23000	19
438	20230719	115900	292072700	23000	23000	23000	23000	27
439	20230719	115800	291451700	23000	23000	23000	23000	0
440	20230719	115700	291451700	23000	23000	23050	23000	26
441	20230719	115600	290853600	23000	23000	23000	23000	4
442	20230719	115500	290761600	23000	23050	23050	23000	123
443	20230719	115400	287927600	23000	23000	23000	23000	28
444	20230719	115300	287283600	23000	23000	23000	23000	25
445	20230719	115200	286708600	23000	23000	23000	23000	21
446	20230719	115100	286225600	23000	22950	23000	22950	12
447	20230719	115000	285949750	22950	22950	22950	22950	28
448	20230719	114900	285307150	23000	23000	23000	23000	0
449	20230719	114800	285307150	23000	23000	23000	23000	18
450	20230719	114700	284893150	23000	23050	23050	23000	566
451	20230719	114600	271869350	23050	23050	23050	23050	0
452	20230719	114500	271869350	23050	23000	23050	23000	102
453	20230719	114400	269519300	23000	23000	23000	23000	5
454	20230719	114300	269404300	23000	23000	23000	23000	21
455	20230719	114200	268921300	23000	23000	23000	23000	6
456	20230719	114100	268783300	23000	23000	23050	23000	56
457	20230719	114000	267493900	23000	23000	23000	23000	21
458	20230719	113900	267010900	23000	23000	23000	23000	3
459	20230719	113800	266941900	23000	23000	23050	23000	49
460	20230719	113700	265813750	23050	23050	23050	23050	0
461	20230719	113600	265813750	23050	23050	23050	23000	36
462	20230719	113500	264985450	23000	23000	23000	23000	6
463	20230719	113400	264847450	23000	23000	23000	23000	21
464	20230719	113300	264364450	23000	23000	23000	23000	25
465	20230719	113200	263789450	23000	23000	23000	23000	50
466	20230719	113100	262639450	23000	23000	23000	23000	24
467	20230719	113000	262087450	23000	23100	23100	23000	16
468	20230719	112900	261718250	23000	23050	23050	23000	31
469	20230719	112800	261004750	23050	23050	23050	23050	0
470	20230719	112700	261004750	23050	23100	23100	23050	45
471	20230719	112600	259966700	23050	23050	23050	23050	26
472	20230719	112500	259367400	23050	23050	23050	23050	0
473	20230719	112400	259367400	23050	23100	23100	23050	49
474	20230719	112300	258236800	23050	23050	23050	23050	6
475	20230719	112200	258098500	23050	23000	23050	23000	118
476	20230719	112100	255380000	23000	23000	23000	23000	0
477	20230719	112000	255380000	23000	23000	23050	23000	36
478	20230719	111900	254551400	23000	23000	23000	23000	26
479	20230719	111800	253953400	23000	23000	23000	23000	0
480	20230719	111700	253953400	23000	23000	23000	23000	30
481	20230719	111600	253263400	23000	23000	23000	23000	4
482	20230719	111500	253171400	23050	23000	23050	22950	593
483	20230719	111400	239532800	23000	23000	23000	23000	135
484	20230719	111300	236427800	23000	23000	23000	23000	29
485	20230719	111200	235760800	23000	23000	23000	23000	21
486	20230719	111100	235277800	23000	23000	23000	23000	55
487	20230719	111000	234012800	23000	23000	23000	23000	32
488	20230719	110900	233276800	23000	23000	23000	23000	0
489	20230719	110800	233276800	23000	23000	23000	23000	24
490	20230719	110700	232724800	23000	23000	23000	23000	5
491	20230719	110600	232609800	23000	23000	23050	23000	25
492	20230719	110500	232034700	23050	23000	23050	23000	22
493	20230719	110400	231528650	23050	23050	23050	23050	7
494	20230719	110300	231367300	23000	23000	23000	23000	171
495	20230719	110200	227434300	23050	23050	23050	23050	0
496	20230719	110100	227434300	23050	23050	23050	23000	31
497	20230719	110000	226720800	23100	23050	23100	23050	2
498	20230719	105900	226674650	23000	23000	23000	23000	21
499	20230719	105800	226191650	23050	23000	23050	23000	24
500	20230719	105700	225639550	23000	23000	23000	23000	100
501	20230719	105600	223339550	23050	23000	23100	23000	45
502	20230719	105500	222302250	23000	23000	23000	23000	1
503	20230719	105400	222279250	23000	23000	23000	23000	21
504	20230719	105300	221796250	23100	23100	23100	23100	10
505	20230719	105200	221565250	23000	23000	23000	23000	21
506	20230719	105100	221082250	23050	23050	23050	23050	22
507	20230719	105000	220575150	23050	23050	23050	23050	0
508	20230719	104900	220575150	23050	23000	23050	23000	411
509	20230719	104800	211102650	23000	23000	23000	23000	43
510	20230719	104700	210113650	23000	23000	23000	23000	21
511	20230719	104600	209630650	23050	23050	23050	23050	11
512	20230719	104500	209377100	23000	23000	23000	23000	35
513	20230719	104400	208572100	23000	23000	23000	23000	21
514	20230719	104300	208089100	23050	23050	23050	23050	25
515	20230719	104200	207512850	23000	23000	23000	23000	22
516	20230719	104100	207006850	23050	23050	23050	23050	40
517	20230719	104000	206084850	23000	22950	23050	22950	43
518	20230719	103900	205096550	23050	23050	23050	23050	16
519	20230719	103800	204727750	22950	22950	22950	22950	21
520	20230719	103700	204245800	22950	22950	22950	22950	21
521	20230719	103600	203763850	22950	22950	22950	22950	0
522	20230719	103500	203763850	22950	23000	23000	22950	24
523	20230719	103400	203212950	22950	22950	22950	22950	0
524	20230719	103300	203212950	22950	22950	22950	22950	21
525	20230719	103200	202731000	22950	22950	22950	22950	0
526	20230719	103100	202731000	22950	22950	22950	22950	21
527	20230719	103000	202249050	22950	22950	22950	22950	21
528	20230719	102900	201767100	23000	23050	23050	23000	112
529	20230719	102800	199190500	23000	23000	23000	23000	21
530	20230719	102700	198707500	23050	23050	23050	23050	9
531	20230719	102600	198500050	23050	23050	23050	23000	27
532	20230719	102500	197878800	23050	23050	23050	23050	7
533	20230719	102400	197717450	23000	23000	23000	23000	21
534	20230719	102300	197234450	23050	23000	23100	23000	42
535	20230719	102200	196267300	23000	23000	23000	23000	9
536	20230719	102100	196060300	23050	23000	23050	23000	97
537	20230719	102000	193825500	23100	23100	23100	23100	10
538	20230719	101900	193594500	23000	23000	23000	23000	21
539	20230719	101800	193111500	23100	23100	23100	23100	0
540	20230719	101700	193111500	23100	23050	23100	23000	37
541	20230719	101600	192259700	23050	23050	23050	23050	8
542	20230719	101500	192075300	23000	23000	23000	23000	0
543	20230719	101400	192075300	23000	23100	23100	23000	39
544	20230719	101300	191177000	23100	23100	23100	23100	20
545	20230719	101200	190715000	23050	23050	23050	23050	21
546	20230719	101100	190230950	23150	23150	23150	23150	15
547	20230719	101000	189883700	23000	23050	23050	23000	38
548	20230719	100900	189008900	23150	23100	23150	23100	134
549	20230719	100800	185912850	23150	23100	23150	23100	81
550	20230719	100700	184039000	23100	23100	23100	23100	108
551	20230719	100600	181544200	23150	23150	23150	23150	13
552	20230719	100500	181243250	22950	22950	22950	22950	21
553	20230719	100400	180761300	23100	23100	23100	23100	9
554	20230719	100300	180553400	22950	22950	22950	22950	21
555	20230719	100200	180071450	22950	22950	22950	22950	22
556	20230719	100100	179566550	23150	23150	23150	23150	15
557	20230719	100000	179219300	22950	22950	22950	22950	21
558	20230719	095900	178737350	23150	22950	23150	22950	150
559	20230719	095800	175293850	22950	22950	22950	22950	21
560	20230719	095700	174811900	23100	23100	23100	23100	1
561	20230719	095600	174788800	23000	23200	23200	23000	427
562	20230719	095500	164961650	23050	23050	23050	23050	22
563	20230719	095400	164454550	23200	23100	23200	23100	73
564	20230719	095300	162767650	23150	23100	23150	23050	105
565	20230719	095200	160340600	23100	23100	23100	23100	9
566	20230719	095100	160132700	22950	23100	23100	22950	30
567	20230719	095000	159442850	23100	23100	23100	23100	9
568	20230719	094900	159234950	22950	23100	23100	22950	29
569	20230719	094800	158568200	22950	22950	22950	22950	21
570	20230719	094700	158086250	23050	23050	23050	23050	8
571	20230719	094600	157901850	23000	23000	23000	22950	34
572	20230719	094500	157121000	23000	23000	23050	23000	131
573	20230719	094400	154107550	23100	23000	23100	23000	68
574	20230719	094300	152542750	23100	23100	23100	23100	20
575	20230719	094200	152080750	23100	23050	23100	23050	17
576	20230719	094100	151688500	23050	23100	23100	23000	60
577	20230719	094000	150307450	23100	23100	23100	23100	8
578	20230719	093900	150122650	23100	23100	23100	23100	0
579	20230719	093800	150122650	23100	23100	23100	23100	8
580	20230719	093700	149937850	23100	22950	23100	22950	403
581	20230719	093600	140669350	23000	23000	23000	23000	13
582	20230719	093500	140370350	23000	22950	23000	22850	568
583	20230719	093400	127345850	22850	22950	22950	22850	936
584	20230719	093300	105946050	23000	23000	23000	23000	3
585	20230719	093200	105877050	23000	23000	23000	23000	3
586	20230719	093100	105808050	23000	23050	23050	23000	95
587	20230719	093000	103622700	23050	22950	23050	22950	10
588	20230719	092900	103392600	22950	22950	23050	22950	41
589	20230719	092800	102449250	22950	23050	23050	22950	24
590	20230719	092700	101896450	23050	23050	23050	23050	0
591	20230719	092600	101896450	23050	22950	23050	22900	57
592	20230719	092500	100588850	23050	23000	23050	23000	4
593	20230719	092400	100496800	23050	22900	23050	22850	56
594	20230719	092300	99210900	22900	22900	22900	22900	16
595	20230719	092200	98844500	22850	22850	22850	22850	1
596	20230719	092100	98821650	22850	22850	22950	22850	23
597	20230719	092000	98296000	22850	22850	22850	22850	952
598	20230719	091900	76542800	22900	22950	22950	22900	374
599	20230719	091800	67971800	23100	23000	23100	22950	35
600	20230719	091700	67166750	23100	23100	23100	23100	7
601	20230719	091600	67005050	23000	23100	23100	23000	17
602	20230719	091500	66613250	23100	22950	23100	22950	120
603	20230719	091400	63858300	22950	22950	22950	22950	13
604	20230719	091300	63559950	22850	22900	22900	22850	49
605	20230719	091200	62438850	22850	22850	22850	22800	292
606	20230719	091100	55768850	22850	22900	22900	22850	911
607	20230719	091000	34945200	23100	23100	23100	23100	0
608	20230719	090900	34945200	23100	23050	23100	23050	25
609	20230719	090800	34368500	22850	22950	22950	22850	183
610	20230719	090700	30179450	23000	23000	23000	23000	8
611	20230719	090600	29995450	23150	23150	23150	23150	0
612	20230719	090500	29995450	23150	23150	23150	23150	0
613	20230719	090400	29995450	23150	23150	23150	23150	0
614	20230719	090300	29995450	23150	23150	23150	23150	0
615	20230719	090200	29995450	23150	23000	23150	23000	2
616	20230719	090100	29949300	22850	23150	23150	22850	1300
617	20230719	090000	161550	23200	23050	23200	23050	7