KissMeData/294570/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	204500	773087200	24000	24000	24000	24000	917
3	20230713	204400	773087200	24000	24000	24000	24000	0
4	20230713	204300	773087200	24000	24000	24000	24000	0
5	20230713	204200	773087200	24000	24000	24000	24000	0
6	20230713	204100	773087200	24000	24000	24000	24000	0
7	20230713	204000	773087200	24000	24000	24000	24000	0
8	20230713	203900	773087200	24000	24000	24000	24000	0
9	20230713	203800	773087200	24000	24000	24000	24000	0
10	20230713	203700	773087200	24000	24000	24000	24000	0
11	20230713	203600	773087200	24000	24000	24000	24000	0
12	20230713	203500	773087200	24000	24000	24000	24000	0
13	20230713	203400	773087200	24000	24000	24000	24000	0
14	20230713	203300	773087200	24000	24000	24000	24000	0
15	20230713	203200	773087200	24000	24000	24000	24000	0
16	20230713	203100	773087200	24000	24000	24000	24000	0
17	20230713	203000	773087200	24000	24000	24000	24000	0
18	20230713	202900	773087200	24000	24000	24000	24000	0
19	20230713	202800	773087200	24000	24000	24000	24000	0
20	20230713	202700	773087200	24000	24000	24000	24000	0
21	20230713	202600	773087200	24000	24000	24000	24000	0
22	20230713	202500	773087200	24000	24000	24000	24000	0
23	20230713	202400	773087200	24000	24000	24000	24000	0
24	20230713	202300	773087200	24000	24000	24000	24000	0
25	20230713	202200	773087200	24000	24000	24000	24000	0
26	20230713	202100	773087200	24000	24000	24000	24000	0
27	20230713	202000	773087200	24000	24000	24000	24000	0
28	20230713	201900	773087200	24000	24000	24000	24000	0
29	20230713	201800	773087200	24000	24000	24000	24000	0
30	20230713	201700	773087200	24000	24000	24000	24000	0
31	20230713	201600	773087200	24000	24000	24000	24000	0
32	20230713	201500	773087200	24000	24000	24000	24000	917
33	20230713	201400	773087200	24000	24000	24000	24000	0
34	20230713	201300	773087200	24000	24000	24000	24000	0
35	20230713	201200	773087200	24000	24000	24000	24000	0
36	20230713	201100	773087200	24000	24000	24000	24000	0
37	20230713	201000	773087200	24000	24000	24000	24000	0
38	20230713	200900	773087200	24000	24000	24000	24000	0
39	20230713	200800	773087200	24000	24000	24000	24000	0
40	20230713	200700	773087200	24000	24000	24000	24000	0
41	20230713	200600	773087200	24000	24000	24000	24000	0
42	20230713	200500	773087200	24000	24000	24000	24000	0
43	20230713	200400	773087200	24000	24000	24000	24000	0
44	20230713	200300	773087200	24000	24000	24000	24000	0
45	20230713	200200	773087200	24000	24000	24000	24000	0
46	20230713	200100	773087200	24000	24000	24000	24000	0
47	20230713	200000	773087200	24000	24000	24000	24000	0
48	20230713	195900	773087200	24000	24000	24000	24000	0
49	20230713	195800	773087200	24000	24000	24000	24000	0
50	20230713	195700	773087200	24000	24000	24000	24000	0
51	20230713	195600	773087200	24000	24000	24000	24000	0
52	20230713	195500	773087200	24000	24000	24000	24000	0
53	20230713	195400	773087200	24000	24000	24000	24000	0
54	20230713	195300	773087200	24000	24000	24000	24000	0
55	20230713	195200	773087200	24000	24000	24000	24000	0
56	20230713	195100	773087200	24000	24000	24000	24000	0
57	20230713	195000	773087200	24000	24000	24000	24000	0
58	20230713	194900	773087200	24000	24000	24000	24000	0
59	20230713	194800	773087200	24000	24000	24000	24000	0
60	20230713	194700	773087200	24000	24000	24000	24000	0
61	20230713	194600	773087200	24000	24000	24000	24000	0
62	20230713	194500	773087200	24000	24000	24000	24000	917
63	20230713	194400	773087200	24000	24000	24000	24000	0
64	20230713	194300	773087200	24000	24000	24000	24000	0
65	20230713	194200	773087200	24000	24000	24000	24000	0
66	20230713	194100	773087200	24000	24000	24000	24000	0
67	20230713	194000	773087200	24000	24000	24000	24000	0
68	20230713	193900	773087200	24000	24000	24000	24000	0
69	20230713	193800	773087200	24000	24000	24000	24000	0
70	20230713	193700	773087200	24000	24000	24000	24000	0
71	20230713	193600	773087200	24000	24000	24000	24000	0
72	20230713	193500	773087200	24000	24000	24000	24000	0
73	20230713	193400	773087200	24000	24000	24000	24000	0
74	20230713	193300	773087200	24000	24000	24000	24000	0
75	20230713	193200	773087200	24000	24000	24000	24000	0
76	20230713	193100	773087200	24000	24000	24000	24000	0
77	20230713	193000	773087200	24000	24000	24000	24000	0
78	20230713	192900	773087200	24000	24000	24000	24000	0
79	20230713	192800	773087200	24000	24000	24000	24000	0
80	20230713	192700	773087200	24000	24000	24000	24000	0
81	20230713	192600	773087200	24000	24000	24000	24000	0
82	20230713	192500	773087200	24000	24000	24000	24000	0
83	20230713	192400	773087200	24000	24000	24000	24000	0
84	20230713	192300	773087200	24000	24000	24000	24000	0
85	20230713	192200	773087200	24000	24000	24000	24000	0
86	20230713	192100	773087200	24000	24000	24000	24000	0
87	20230713	192000	773087200	24000	24000	24000	24000	0
88	20230713	191900	773087200	24000	24000	24000	24000	0
89	20230713	191800	773087200	24000	24000	24000	24000	0
90	20230713	191700	773087200	24000	24000	24000	24000	0
91	20230713	191600	773087200	24000	24000	24000	24000	0
92	20230713	191500	773087200	24000	24000	24000	24000	917
93	20230713	191400	773087200	24000	24000	24000	24000	0
94	20230713	191300	773087200	24000	24000	24000	24000	0
95	20230713	191200	773087200	24000	24000	24000	24000	0
96	20230713	191100	773087200	24000	24000	24000	24000	0
97	20230713	191000	773087200	24000	24000	24000	24000	0
98	20230713	190900	773087200	24000	24000	24000	24000	0
99	20230713	190800	773087200	24000	24000	24000	24000	0
100	20230713	190700	773087200	24000	24000	24000	24000	0
101	20230713	190600	773087200	24000	24000	24000	24000	0
102	20230713	190500	773087200	24000	24000	24000	24000	0
103	20230713	190400	773087200	24000	24000	24000	24000	0
104	20230713	190300	773087200	24000	24000	24000	24000	0
105	20230713	190200	773087200	24000	24000	24000	24000	0
106	20230713	190100	773087200	24000	24000	24000	24000	0
107	20230713	190000	773087200	24000	24000	24000	24000	0
108	20230713	185900	773087200	24000	24000	24000	24000	0
109	20230713	185800	773087200	24000	24000	24000	24000	0
110	20230713	185700	773087200	24000	24000	24000	24000	0
111	20230713	185600	773087200	24000	24000	24000	24000	0
112	20230713	185500	773087200	24000	24000	24000	24000	0
113	20230713	185400	773087200	24000	24000	24000	24000	0
114	20230713	185300	773087200	24000	24000	24000	24000	0
115	20230713	185200	773087200	24000	24000	24000	24000	0
116	20230713	185100	773087200	24000	24000	24000	24000	0
117	20230713	185000	773087200	24000	24000	24000	24000	0
118	20230713	184900	773087200	24000	24000	24000	24000	0
119	20230713	184800	773087200	24000	24000	24000	24000	0
120	20230713	184700	773087200	24000	24000	24000	24000	0
121	20230713	184600	773087200	24000	24000	24000	24000	0
122	20230713	184500	773087200	24000	24000	24000	24000	917
123	20230713	184400	773087200	24000	24000	24000	24000	0
124	20230713	184300	773087200	24000	24000	24000	24000	0
125	20230713	184200	773087200	24000	24000	24000	24000	0
126	20230713	184100	773087200	24000	24000	24000	24000	0
127	20230713	184000	773087200	24000	24000	24000	24000	0
128	20230713	183900	773087200	24000	24000	24000	24000	0
129	20230713	183800	773087200	24000	24000	24000	24000	0
130	20230713	183700	773087200	24000	24000	24000	24000	0
131	20230713	183600	773087200	24000	24000	24000	24000	0
132	20230713	183500	773087200	24000	24000	24000	24000	0
133	20230713	183400	773087200	24000	24000	24000	24000	0
134	20230713	183300	773087200	24000	24000	24000	24000	0
135	20230713	183200	773087200	24000	24000	24000	24000	0
136	20230713	183100	773087200	24000	24000	24000	24000	0
137	20230713	183000	773087200	24000	24000	24000	24000	0
138	20230713	182900	773087200	24000	24000	24000	24000	0
139	20230713	182800	773087200	24000	24000	24000	24000	0
140	20230713	182700	773087200	24000	24000	24000	24000	0
141	20230713	182600	773087200	24000	24000	24000	24000	0
142	20230713	182500	773087200	24000	24000	24000	24000	0
143	20230713	182400	773087200	24000	24000	24000	24000	0
144	20230713	182300	773087200	24000	24000	24000	24000	0
145	20230713	182200	773087200	24000	24000	24000	24000	0
146	20230713	182100	773087200	24000	24000	24000	24000	0
147	20230713	182000	773087200	24000	24000	24000	24000	0
148	20230713	181900	773087200	24000	24000	24000	24000	0
149	20230713	181800	773087200	24000	24000	24000	24000	0
150	20230713	181700	773087200	24000	24000	24000	24000	0
151	20230713	181600	773087200	24000	24000	24000	24000	0
152	20230713	181500	773087200	24000	24000	24000	24000	917
153	20230713	181400	773087200	24000	24000	24000	24000	0
154	20230713	181300	773087200	24000	24000	24000	24000	0
155	20230713	181200	773087200	24000	24000	24000	24000	0
156	20230713	181100	773087200	24000	24000	24000	24000	0
157	20230713	181000	773087200	24000	24000	24000	24000	0
158	20230713	180900	773087200	24000	24000	24000	24000	0
159	20230713	180800	773087200	24000	24000	24000	24000	0
160	20230713	180700	773087200	24000	24000	24000	24000	0
161	20230713	180600	773087200	24000	24000	24000	24000	0
162	20230713	180500	773087200	24000	24000	24000	24000	0
163	20230713	180400	773087200	24000	24000	24000	24000	0
164	20230713	180300	773087200	24000	24000	24000	24000	0
165	20230713	180200	773087200	24000	24000	24000	24000	0
166	20230713	180100	773087200	24000	24000	24000	24000	0
167	20230713	180000	773087200	24000	24000	24000	24000	0
168	20230713	175900	773087200	24000	24000	24000	24000	0
169	20230713	175800	773087200	24000	24000	24000	24000	0
170	20230713	175700	773087200	24000	24000	24000	24000	0
171	20230713	175600	773087200	24000	24000	24000	24000	0
172	20230713	175500	773087200	24000	24000	24000	24000	0
173	20230713	175400	773087200	24000	24000	24000	24000	0
174	20230713	175300	773087200	24000	24000	24000	24000	0
175	20230713	175200	773087200	24000	24000	24000	24000	0
176	20230713	175100	773087200	24000	24000	24000	24000	0
177	20230713	175000	773087200	24000	24000	24000	24000	0
178	20230713	174900	773087200	24000	24000	24000	24000	0
179	20230713	174800	773087200	24000	24000	24000	24000	0
180	20230713	174700	773087200	24000	24000	24000	24000	0
181	20230713	174600	773087200	24000	24000	24000	24000	0
182	20230713	174500	773087200	24000	24000	24000	24000	917
183	20230713	174400	773087200	24000	24000	24000	24000	0
184	20230713	174300	773087200	24000	24000	24000	24000	0
185	20230713	174200	773087200	24000	24000	24000	24000	0
186	20230713	174100	773087200	24000	24000	24000	24000	0
187	20230713	174000	773087200	24000	24000	24000	24000	0
188	20230713	173900	773087200	24000	24000	24000	24000	0
189	20230713	173800	773087200	24000	24000	24000	24000	0
190	20230713	173700	773087200	24000	24000	24000	24000	0
191	20230713	173600	773087200	24000	24000	24000	24000	0
192	20230713	173500	773087200	24000	24000	24000	24000	0
193	20230713	173400	773087200	24000	24000	24000	24000	0
194	20230713	173300	773087200	24000	24000	24000	24000	0
195	20230713	173200	773087200	24000	24000	24000	24000	0
196	20230713	173100	773087200	24000	24000	24000	24000	0
197	20230713	173000	773087200	24000	24000	24000	24000	0
198	20230713	172900	773087200	24000	24000	24000	24000	0
199	20230713	172800	773087200	24000	24000	24000	24000	0
200	20230713	172700	773087200	24000	24000	24000	24000	0
201	20230713	172600	773087200	24000	24000	24000	24000	0
202	20230713	172500	773087200	24000	24000	24000	24000	0
203	20230713	172400	773087200	24000	24000	24000	24000	0
204	20230713	172300	773087200	24000	24000	24000	24000	0
205	20230713	172200	773087200	24000	24000	24000	24000	0
206	20230713	172100	773087200	24000	24000	24000	24000	0
207	20230713	172000	773087200	24000	24000	24000	24000	0
208	20230713	171900	773087200	24000	24000	24000	24000	0
209	20230713	171800	773087200	24000	24000	24000	24000	0
210	20230713	171700	773087200	24000	24000	24000	24000	0
211	20230713	171600	773087200	24000	24000	24000	24000	0
212	20230713	171500	773087200	24000	24000	24000	24000	917
213	20230713	171400	773087200	24000	24000	24000	24000	0
214	20230713	171300	773087200	24000	24000	24000	24000	0
215	20230713	171200	773087200	24000	24000	24000	24000	0
216	20230713	171100	773087200	24000	24000	24000	24000	0
217	20230713	171000	773087200	24000	24000	24000	24000	0
218	20230713	170900	773087200	24000	24000	24000	24000	0
219	20230713	170800	773087200	24000	24000	24000	24000	0
220	20230713	170700	773087200	24000	24000	24000	24000	0
221	20230713	170600	773087200	24000	24000	24000	24000	0
222	20230713	170500	773087200	24000	24000	24000	24000	0
223	20230713	170400	773087200	24000	24000	24000	24000	0
224	20230713	170300	773087200	24000	24000	24000	24000	0
225	20230713	170200	773087200	24000	24000	24000	24000	0
226	20230713	170100	773087200	24000	24000	24000	24000	0
227	20230713	170000	773087200	24000	24000	24000	24000	0
228	20230713	165900	773087200	24000	24000	24000	24000	0
229	20230713	165800	773087200	24000	24000	24000	24000	0
230	20230713	165700	773087200	24000	24000	24000	24000	0
231	20230713	165600	773087200	24000	24000	24000	24000	0
232	20230713	165500	773087200	24000	24000	24000	24000	0
233	20230713	165400	773087200	24000	24000	24000	24000	0
234	20230713	165300	773087200	24000	24000	24000	24000	0
235	20230713	165200	773087200	24000	24000	24000	24000	0
236	20230713	165100	773087200	24000	24000	24000	24000	0
237	20230713	165000	773087200	24000	24000	24000	24000	0
238	20230713	164900	773087200	24000	24000	24000	24000	0
239	20230713	164800	773087200	24000	24000	24000	24000	0
240	20230713	164700	773087200	24000	24000	24000	24000	0
241	20230713	164600	773087200	24000	24000	24000	24000	0
242	20230713	164500	773087200	24000	24000	24000	24000	917
243	20230713	164400	773087200	24000	24000	24000	24000	0
244	20230713	164300	773087200	24000	24000	24000	24000	0
245	20230713	164200	773087200	24000	24000	24000	24000	0
246	20230713	164100	773087200	24000	24000	24000	24000	0
247	20230713	164000	773087200	24000	24000	24000	24000	0
248	20230713	163900	773087200	24000	24000	24000	24000	0
249	20230713	163800	773087200	24000	24000	24000	24000	0
250	20230713	163700	773087200	24000	24000	24000	24000	0
251	20230713	163600	773087200	24000	24000	24000	24000	0
252	20230713	163500	773087200	24000	24000	24000	24000	0
253	20230713	163400	773087200	24000	24000	24000	24000	0
254	20230713	163300	773087200	24000	24000	24000	24000	0
255	20230713	163200	773087200	24000	24000	24000	24000	0
256	20230713	163100	773087200	24000	24000	24000	24000	0
257	20230713	163000	773087200	24000	24000	24000	24000	0
258	20230713	162900	773087200	24000	24000	24000	24000	0
259	20230713	162800	773087200	24000	24000	24000	24000	0
260	20230713	162700	773087200	24000	24000	24000	24000	0
261	20230713	162600	773087200	24000	24000	24000	24000	0
262	20230713	162500	773087200	24000	24000	24000	24000	0
263	20230713	162400	773087200	24000	24000	24000	24000	0
264	20230713	162300	773087200	24000	24000	24000	24000	0
265	20230713	162200	773087200	24000	24000	24000	24000	0
266	20230713	162100	773087200	24000	24000	24000	24000	0
267	20230713	162000	773087200	24000	24000	24000	24000	0
268	20230713	161900	773087200	24000	24000	24000	24000	0
269	20230713	161800	773087200	24000	24000	24000	24000	0
270	20230713	161700	773087200	24000	24000	24000	24000	0
271	20230713	161600	773087200	24000	24000	24000	24000	0
272	20230713	161500	773087200	24000	24000	24000	24000	917
273	20230713	161400	773087200	24000	24000	24000	24000	0
274	20230713	161300	773087200	24000	24000	24000	24000	0
275	20230713	161200	773087200	24000	24000	24000	24000	0
276	20230713	161100	773087200	24000	24000	24000	24000	0
277	20230713	161000	773087200	24000	24000	24000	24000	0
278	20230713	160900	773087200	24000	24000	24000	24000	0
279	20230713	160800	773087200	24000	24000	24000	24000	0
280	20230713	160700	773087200	24000	24000	24000	24000	0
281	20230713	160600	773087200	24000	24000	24000	24000	0
282	20230713	160500	773087200	24000	24000	24000	24000	0
283	20230713	160400	773087200	24000	24000	24000	24000	0
284	20230713	160300	773087200	24000	24000	24000	24000	0
285	20230713	160200	773087200	24000	24000	24000	24000	0
286	20230713	160100	773087200	24000	24000	24000	24000	0
287	20230713	160000	773087200	24000	24000	24000	24000	0
288	20230713	155900	773087200	24000	24000	24000	24000	0
289	20230713	155800	773087200	24000	24000	24000	24000	0
290	20230713	155700	773087200	24000	24000	24000	24000	0
291	20230713	155600	773087200	24000	24000	24000	24000	0
292	20230713	155500	773087200	24000	24000	24000	24000	0
293	20230713	155400	773087200	24000	24000	24000	24000	0
294	20230713	155300	773087200	24000	24000	24000	24000	0
295	20230713	155200	773087200	24000	24000	24000	24000	0
296	20230713	155100	773087200	24000	24000	24000	24000	0
297	20230713	155000	773087200	24000	24000	24000	24000	0
298	20230713	154900	773087200	24000	24000	24000	24000	0
299	20230713	154800	773087200	24000	24000	24000	24000	0
300	20230713	154700	773087200	24000	24000	24000	24000	0
301	20230713	154600	773087200	24000	24000	24000	24000	0
302	20230713	154500	773087200	24000	24000	24000	24000	917
303	20230713	154400	773087200	24000	24000	24000	24000	0
304	20230713	154300	773087200	24000	24000	24000	24000	0
305	20230713	154200	773087200	24000	24000	24000	24000	0
306	20230713	154100	773087200	24000	24000	24000	24000	0
307	20230713	154000	773087200	24000	24000	24000	24000	0
308	20230713	153900	773087200	24000	24000	24000	24000	0
309	20230713	153800	773087200	24000	24000	24000	24000	0
310	20230713	153700	773087200	24000	24000	24000	24000	0
311	20230713	153600	773087200	24000	24000	24000	24000	0
312	20230713	153500	773087200	24000	24000	24000	24000	0
313	20230713	153400	773087200	24000	24000	24000	24000	0
314	20230713	153300	773087200	24000	24000	24000	24000	0
315	20230713	153200	773087200	24000	24000	24000	24000	0
316	20230713	153100	773087200	24000	24000	24000	24000	0
317	20230713	153000	773087200	24000	24000	24000	24000	917
318	20230713	152900	751079200	24100	24100	24100	24100	0
319	20230713	152800	751079200	24100	24100	24100	24100	0
320	20230713	152700	751079200	24100	24100	24100	24100	0
321	20230713	152600	751079200	24100	24100	24100	24100	0
322	20230713	152500	751079200	24100	24100	24100	24100	0
323	20230713	152400	751079200	24100	24100	24100	24100	0
324	20230713	152300	751079200	24100	24100	24100	24100	0
325	20230713	152200	751079200	24100	24100	24100	24100	0
326	20230713	152100	751079200	24100	24100	24100	24100	0
327	20230713	152000	751079200	24100	24100	24100	24100	0
328	20230713	151900	751079200	24100	24300	24350	24100	129
329	20230713	151800	747943900	24300	24250	24350	24150	611
330	20230713	151700	733112450	24250	24050	24350	24050	1334
331	20230713	151600	700833650	24050	23900	24050	23900	477
332	20230713	151500	689385250	23900	23900	23950	23900	83
333	20230713	151400	687401450	23900	23950	23950	23900	26
334	20230713	151300	686779950	23900	23900	23900	23900	17
335	20230713	151200	686373650	23900	23950	23950	23900	117
336	20230713	151100	683573550	23950	23900	23950	23900	24
337	20230713	151000	682999750	24000	23900	24000	23900	82
338	20230713	150900	681037300	23850	23950	23950	23850	203
339	20230713	150800	676186800	23950	23950	23950	23950	200
340	20230713	150700	671396800	23900	23900	23900	23900	15
341	20230713	150600	671038300	23950	23950	23950	23950	56
342	20230713	150500	669697100	23950	23950	23950	23950	20
343	20230713	150400	669218100	24000	23900	24000	23900	154
344	20230713	150300	665522500	24050	23900	24050	23850	275
345	20230713	150200	658936750	23850	23850	23850	23850	27
346	20230713	150100	658292800	23850	23850	23850	23850	30
347	20230713	150000	657577300	23850	23850	23850	23850	21
348	20230713	145900	657076450	23850	23850	23850	23850	23
349	20230713	145800	656527900	23850	23900	23900	23850	15
350	20230713	145700	656169950	23900	23850	23900	23850	36
351	20230713	145600	655311250	23850	23900	23900	23850	61
352	20230713	145500	653854350	23900	23900	23900	23900	30
353	20230713	145400	653137350	23900	23900	23950	23900	57
354	20230713	145300	651774300	23850	23900	23900	23850	31
355	20230713	145200	651033650	23950	23950	23950	23950	18
356	20230713	145100	650602550	23950	23850	23950	23850	58
357	20230713	145000	649215600	23900	23950	23950	23900	20
358	20230713	144900	648737350	23950	23950	23950	23950	23
359	20230713	144800	648186500	23950	23950	24000	23950	58
360	20230713	144700	646795200	23900	23900	23950	23900	63
361	20230713	144600	645288100	23900	23900	23900	23900	21
362	20230713	144500	644786200	23900	23900	23900	23900	32
363	20230713	144400	644021400	23900	23900	23900	23900	33
364	20230713	144300	643232700	23850	23950	23950	23850	114
365	20230713	144200	640508500	24000	24000	24000	24000	21
366	20230713	144100	640004500	24000	23950	24000	23950	152
367	20230713	144000	636360600	23900	23900	23900	23850	37
368	20230713	143900	635477500	23950	23900	23950	23900	26
369	20230713	143800	634856050	23950	23900	23950	23900	20
370	20230713	143700	634378000	23900	23900	23950	23850	56
371	20230713	143600	633039900	23850	23850	23850	23850	30
372	20230713	143500	632324400	23900	23900	23900	23900	45
373	20230713	143400	631248900	23900	23900	23900	23900	12
374	20230713	143300	630962100	23950	23950	23950	23950	5
375	20230713	143200	630842350	23950	23950	23950	23900	56
376	20230713	143100	629501650	23900	23850	23900	23850	102
377	20230713	143000	627065200	23850	23850	23850	23850	20
378	20230713	142900	626588200	23850	23850	23850	23850	237
379	20230713	142800	620935750	23850	23850	23850	23850	34
380	20230713	142700	620124850	23850	23850	23850	23850	19
381	20230713	142600	619671700	23900	23900	23900	23850	23
382	20230713	142500	619122800	23850	23850	23850	23850	135
383	20230713	142400	615903050	23850	23950	23950	23850	65
384	20230713	142300	614351850	23900	23900	23950	23900	35
385	20230713	142200	613515300	23950	23900	23950	23900	25
386	20230713	142100	612917750	23900	23900	23900	23900	18
387	20230713	142000	612487550	23900	23900	23950	23900	35
388	20230713	141900	611651000	23900	23900	23900	23900	17
389	20230713	141800	611244700	23900	23900	23900	23900	70
390	20230713	141700	609571700	23900	23950	23950	23900	115
391	20230713	141600	606818750	24050	23950	24050	23950	209
392	20230713	141500	601799300	23900	23900	23900	23900	22
393	20230713	141400	601273500	23900	23900	23900	23900	30
394	20230713	141300	600556500	23900	23900	23900	23900	17
395	20230713	141200	600150200	23900	23950	23950	23900	45
396	20230713	141100	599073700	24000	24000	24000	24000	0
397	20230713	141000	599073700	24000	23850	24050	23850	324
398	20230713	140900	591299950	23850	23900	23900	23850	36
399	20230713	140800	590441300	23900	23900	23900	23900	45
400	20230713	140700	589365800	23900	23900	23900	23900	9
401	20230713	140600	589150700	23900	23900	23900	23850	34
402	20230713	140500	588339250	23900	23950	23950	23900	20
403	20230713	140400	587861200	23900	23900	23900	23900	39
404	20230713	140300	586929100	23950	23900	23950	23900	28
405	20230713	140200	586259350	23900	23850	23900	23850	62
406	20230713	140100	584778800	23850	23850	23850	23800	37
407	20230713	140000	583896800	23850	23850	23850	23800	85
408	20230713	135900	581870000	23800	23850	23850	23800	18
409	20230713	135800	581441550	23850	23900	23900	23850	225
410	20230713	135700	576075100	23850	23850	23850	23850	61
411	20230713	135600	574620250	23900	23900	23900	23900	0
412	20230713	135500	574620250	23900	23900	23900	23850	122
413	20230713	135400	571705350	23900	23900	23900	23900	0
414	20230713	135300	571705350	23900	23900	23900	23900	26
415	20230713	135200	571083950	23900	23950	23950	23900	1016
416	20230713	135100	546798550	23950	23950	23950	23950	112
417	20230713	135000	544116150	23950	24000	24000	23950	54
418	20230713	134900	542821000	24000	24000	24000	24000	0
419	20230713	134800	542821000	24000	24000	24000	24000	0
420	20230713	134700	542821000	24000	24000	24000	24000	20
421	20230713	134600	542341000	24000	24000	24000	24000	1
422	20230713	134500	542317000	24000	24050	24100	24000	13
423	20230713	134400	542004400	23950	23950	23950	23950	0
424	20230713	134300	542004400	23950	23950	24000	23950	197
425	20230713	134200	537280750	23900	23950	23950	23900	409
426	20230713	134100	527498000	24000	24000	24000	24000	1
427	20230713	134000	527474000	24000	24000	24000	24000	11
428	20230713	133900	527210000	24000	23950	24000	23950	2
429	20230713	133800	527162050	23950	23950	23950	23950	0
430	20230713	133700	527162050	23950	23950	23950	23950	0
431	20230713	133600	527162050	23950	23950	23950	23950	2
432	20230713	133500	527114150	23950	23950	23950	23950	132
433	20230713	133400	523952750	23950	23950	23950	23950	199
434	20230713	133300	519186700	23950	24000	24000	23950	89
435	20230713	133200	517054850	24000	23950	24000	23950	2
436	20230713	133100	517006900	24000	24000	24000	24000	5
437	20230713	133000	516886900	24000	24000	24000	24000	126
438	20230713	132900	513862900	23950	23950	23950	23950	0
439	20230713	132800	513862900	23950	24050	24050	23950	1150
440	20230713	132700	486281600	24050	24050	24050	24050	5
441	20230713	132600	486161350	24050	24050	24050	24050	10
442	20230713	132500	485920850	24050	24050	24050	24050	0
443	20230713	132400	485920850	24050	24050	24050	24050	21
444	20230713	132300	485415800	24000	24000	24000	24000	2
445	20230713	132200	485367800	24050	24050	24050	24050	5
446	20230713	132100	485247550	24000	24000	24000	24000	1
447	20230713	132000	485223550	24050	24050	24050	24050	0
448	20230713	131900	485223550	24050	24000	24050	24000	26
449	20230713	131800	484598300	24000	24000	24000	24000	0
450	20230713	131700	484598300	24000	24000	24000	24000	1
451	20230713	131600	484574300	24000	24000	24000	24000	1
452	20230713	131500	484550300	24050	24000	24050	24000	3
453	20230713	131400	484478200	24050	24050	24050	24050	0
454	20230713	131300	484478200	24050	24050	24050	24050	21
455	20230713	131200	483973150	24050	24050	24050	24050	0
456	20230713	131100	483973150	24050	24000	24050	24000	73
457	20230713	131000	482219000	24050	24050	24050	24050	131
458	20230713	130900	479068450	24050	24050	24050	24050	543
459	20230713	130800	466009300	24050	24050	24050	24050	1
460	20230713	130700	465985250	24050	24050	24050	24050	0
461	20230713	130600	465985250	24050	24050	24050	24050	7
462	20230713	130500	465816900	24050	24050	24050	24050	0
463	20230713	130400	465816900	24050	24050	24050	24050	9
464	20230713	130300	465600450	24050	24050	24050	24050	6
465	20230713	130200	465456150	24050	24050	24050	24050	8
466	20230713	130100	465263750	24050	24050	24050	24050	50
467	20230713	130000	464061250	24050	24050	24050	24050	9
468	20230713	125900	463844800	24050	24050	24050	24050	0
469	20230713	125800	463844800	24050	24050	24050	24050	1
470	20230713	125700	463820750	24050	24050	24050	24050	0
471	20230713	125600	463820750	24050	24050	24050	24050	1
472	20230713	125500	463796700	24100	24100	24100	24100	0
473	20230713	125400	463796700	24100	24100	24100	24100	0
474	20230713	125300	463796700	24100	24100	24100	24100	0
475	20230713	125200	463796700	24100	24100	24100	24100	1
476	20230713	125100	463772600	24050	24050	24050	24050	0
477	20230713	125000	463772600	24050	24050	24050	24050	30
478	20230713	124900	463051100	24050	24050	24050	24050	0
479	20230713	124800	463051100	24050	24050	24050	24050	1
480	20230713	124700	463027050	24050	24050	24050	24050	14
481	20230713	124600	462690350	24050	24050	24050	24050	0
482	20230713	124500	462690350	24050	24050	24050	24050	2
483	20230713	124400	462642250	24050	24050	24050	24050	1
484	20230713	124300	462618200	24050	24050	24050	24050	0
485	20230713	124200	462618200	24050	24050	24050	24050	2
486	20230713	124100	462570100	24050	24050	24050	24050	0
487	20230713	124000	462570100	24050	24100	24100	24050	200
488	20230713	123900	457751650	24100	24100	24100	24100	10
489	20230713	123800	457510650	24100	24100	24100	24100	0
490	20230713	123700	457510650	24100	24100	24100	24100	0
491	20230713	123600	457510650	24100	24100	24100	24100	0
492	20230713	123500	457510650	24100	24100	24100	24100	0
493	20230713	123400	457510650	24100	24100	24100	24100	2
494	20230713	123300	457462450	24100	24100	24100	24100	0
495	20230713	123200	457462450	24100	24100	24100	24100	0
496	20230713	123100	457462450	24100	24100	24100	24100	0
497	20230713	123000	457462450	24100	24100	24100	24100	1
498	20230713	122900	457438350	24200	24200	24200	24200	0
499	20230713	122800	457438350	24200	24200	24200	24200	0
500	20230713	122700	457438350	24200	24100	24200	24100	6
501	20230713	122600	457293350	24150	24150	24150	24150	41
502	20230713	122500	456303200	24150	24150	24150	24150	0
503	20230713	122400	456303200	24150	24150	24150	24150	215
504	20230713	122300	451110950	24150	24150	24150	24150	188
505	20230713	122200	446570750	24150	24150	24150	24150	0
506	20230713	122100	446570750	24150	24150	24150	24150	0
507	20230713	122000	446570750	24150	24150	24150	24150	119
508	20230713	121900	443696900	24150	24100	24150	24100	3
509	20230713	121800	443624500	24100	24100	24100	24100	20
510	20230713	121700	443142500	24100	24100	24100	24100	0
511	20230713	121600	443142500	24100	24100	24100	24100	0
512	20230713	121500	443142500	24100	24100	24100	24100	1
513	20230713	121400	443118400	24150	24150	24150	24150	0
514	20230713	121300	443118400	24150	24150	24150	24150	0
515	20230713	121200	443118400	24150	24250	24300	24150	135
516	20230713	121100	439848450	24300	24300	24300	24300	0
517	20230713	121000	439848450	24300	24300	24300	24200	108
518	20230713	120900	437228250	24250	24150	24250	24150	143
519	20230713	120800	433766650	24150	24150	24150	24150	22
520	20230713	120700	433235350	24200	24200	24200	24200	92
521	20230713	120600	431008950	24250	24250	24250	24250	0
522	20230713	120500	431008950	24250	24250	24250	24250	0
523	20230713	120400	431008950	24250	24250	24250	24250	0
524	20230713	120300	431008950	24250	24250	24250	24250	15
525	20230713	120200	430645200	24300	24300	24300	24300	0
526	20230713	120100	430645200	24300	24200	24300	24200	119
527	20230713	120000	427759500	24300	24250	24300	24150	149
528	20230713	115900	424145300	24250	24250	24250	24250	300
529	20230713	115800	416870300	24300	24350	24400	24300	158
530	20230713	115700	413022400	24350	24200	24350	24200	501
531	20230713	115600	400888650	24350	24300	24350	24200	151
532	20230713	115500	397215050	24300	24250	24350	24150	925
533	20230713	115400	374836900	24300	24300	24350	24300	32
534	20230713	115300	374059200	24350	24300	24350	24300	232
535	20230713	115200	368419050	24350	24300	24350	24300	114
536	20230713	115100	365646200	24300	24300	24300	24250	140
537	20230713	115000	362245900	24300	24250	24300	24250	134
538	20230713	114900	358993500	24250	24200	24250	24150	356
539	20230713	114800	350386900	24200	24150	24200	24150	365
540	20230713	114700	341571350	24100	24100	24100	24100	84
541	20230713	114600	339546950	24100	24100	24100	24100	5
542	20230713	114500	339426450	24100	24100	24100	24100	1
543	20230713	114400	339402350	24100	24100	24100	24100	21
544	20230713	114300	338896250	24100	24100	24100	24100	22
545	20230713	114200	338366050	24050	24100	24150	24050	154
546	20230713	114100	334660150	24100	24100	24100	24100	10
547	20230713	114000	334419150	24100	24100	24100	24100	0
548	20230713	113900	334419150	24100	24050	24100	24050	119
549	20230713	113800	331555100	24100	24100	24100	24100	59
550	20230713	113700	330133200	24100	24100	24100	24100	0
551	20230713	113600	330133200	24100	24100	24100	24100	200
552	20230713	113500	325313200	24100	24100	24100	24100	0
553	20230713	113400	325313200	24100	24100	24100	24100	1
554	20230713	113300	325289100	24100	24100	24100	24100	0
555	20230713	113200	325289100	24100	24100	24100	24100	273
556	20230713	113100	318709800	24050	24050	24050	24050	26
557	20230713	113000	318084500	24100	24100	24100	24100	0
558	20230713	112900	318084500	24100	24100	24100	24100	50
559	20230713	112800	316879500	24050	24050	24050	24050	5
560	20230713	112700	316759250	24050	24050	24050	24050	0
561	20230713	112600	316759250	24050	24050	24050	24050	0
562	20230713	112500	316759250	24050	24050	24050	24050	0
563	20230713	112400	316759250	24050	24050	24050	24050	445
564	20230713	112300	306057000	24000	24000	24000	24000	12
565	20230713	112200	305769000	24050	24050	24050	24050	0
566	20230713	112100	305769000	24050	24050	24050	24050	29
567	20230713	112000	305071550	24050	24050	24050	24050	112
568	20230713	111900	302377950	24050	24050	24050	24050	41
569	20230713	111800	301391900	24050	24050	24050	24050	29
570	20230713	111700	300694450	24050	24050	24050	24050	26
571	20230713	111600	300069150	24050	24050	24050	24050	31
572	20230713	111500	299323600	24050	24050	24050	24050	64
573	20230713	111400	297784400	24050	24050	24050	24000	141
574	20230713	111300	294394050	24050	24050	24050	24050	84
575	20230713	111200	292373850	24050	24000	24050	24000	44
576	20230713	111100	291316450	24050	24050	24050	24050	614
577	20230713	111000	276549750	24100	24100	24100	24100	11
578	20230713	110900	276284650	24050	24050	24050	24050	10
579	20230713	110800	276044150	24050	24050	24050	24050	8
580	20230713	110700	275851750	24100	24100	24100	24100	0
581	20230713	110600	275851750	24100	24100	24100	24100	0
582	20230713	110500	275851750	24100	24100	24100	24100	2
583	20230713	110400	275803550	24100	24100	24100	24100	0
584	20230713	110300	275803550	24100	24100	24100	24100	31
585	20230713	110200	275056450	24100	24100	24100	24100	6
586	20230713	110100	274911850	24150	24100	24150	24100	184
587	20230713	110000	270477400	24050	24100	24100	24050	46
588	20230713	105900	269371050	24100	24100	24100	24100	53
589	20230713	105800	268093750	24150	24150	24150	24150	1
590	20230713	105700	268069600	24100	24150	24150	24050	69
591	20230713	105600	266406700	24100	24100	24100	24100	0
592	20230713	105500	266406700	24100	24100	24100	24100	0
593	20230713	105400	266406700	24100	24100	24100	24100	0
594	20230713	105300	266406700	24100	24100	24100	24100	0
595	20230713	105200	266406700	24100	24100	24100	24100	0
596	20230713	105100	266406700	24100	24100	24100	24100	0
597	20230713	105000	266406700	24100	24100	24100	24100	0
598	20230713	104900	266406700	24100	24100	24100	24100	16
599	20230713	104800	266021100	24050	24050	24050	24050	119
600	20230713	104700	263159150	24100	24150	24150	24100	6
601	20230713	104600	263014500	24100	24100	24100	24100	27
602	20230713	104500	262363800	24100	24100	24100	24100	0
603	20230713	104400	262363800	24100	24100	24100	24100	0
604	20230713	104300	262363800	24100	24100	24100	24100	43
605	20230713	104200	261327500	24150	24150	24150	24150	0
606	20230713	104100	261327500	24150	24150	24150	24150	10
607	20230713	104000	261086000	24150	24100	24150	24100	36
608	20230713	103900	260217450	24100	24100	24100	24100	17
609	20230713	103800	259807750	24100	24100	24100	24100	10
610	20230713	103700	259566750	24100	24100	24100	24100	4
611	20230713	103600	259470350	24150	24150	24150	24150	41
612	20230713	103500	258480200	24100	24100	24100	24100	0
613	20230713	103400	258480200	24100	24100	24100	24100	18
614	20230713	103300	258046400	24100	24100	24100	24100	0
615	20230713	103200	258046400	24100	24100	24100	24100	183
616	20230713	103100	253636100	24150	24150	24150	24150	21
617	20230713	103000	253128950	24150	24150	24150	24150	1
618	20230713	102900	253104800	24150	24150	24150	24150	0
619	20230713	102800	253104800	24150	24150	24150	24150	245
620	20230713	102700	247188050	24100	24100	24100	24100	0
621	20230713	102600	247188050	24100	24100	24100	24100	0
622	20230713	102500	247188050	24100	24100	24150	24100	17
623	20230713	102400	246778300	24100	24050	24100	24050	176
624	20230713	102300	242544550	24200	24200	24200	24200	0
625	20230713	102200	242544550	24200	24100	24200	24100	361
626	20230713	102100	233837400	24150	24150	24150	24150	152
627	20230713	102000	230166600	24200	24150	24200	24150	158
628	20230713	101900	226346100	24150	24250	24250	24150	158
629	20230713	101800	222529600	24250	24200	24300	24200	113
630	20230713	101700	219790950	24150	24200	24200	24100	186
631	20230713	101600	215301850	24200	24200	24200	24200	0
632	20230713	101500	215301850	24200	24200	24200	24200	0
633	20230713	101400	215301850	24200	24250	24300	24200	42
634	20230713	101300	214284400	24300	24300	24300	24300	47
635	20230713	101200	213142300	24300	24150	24300	24150	413
636	20230713	101100	203155150	24200	24150	24200	24150	254
637	20230713	101000	197015000	24150	24100	24150	24100	50
638	20230713	100900	195807750	24150	24150	24150	24150	1
639	20230713	100800	195783600	24150	24150	24150	24150	0
640	20230713	100700	195783600	24150	24150	24150	24150	135
641	20230713	100600	192523350	24200	24350	24400	24200	508
642	20230713	100500	180175800	24400	24250	24400	24250	702
643	20230713	100400	163117250	24250	24150	24250	24150	235
644	20230713	100300	157433200	24150	24150	24150	24150	1
645	20230713	100200	157409050	24200	24050	24200	24050	87
646	20230713	100100	155306800	24050	23900	24050	23900	16
647	20230713	100000	154922800	23950	23950	23950	23950	49
648	20230713	095900	153749250	23900	24000	24000	23900	918
649	20230713	095800	131730000	24050	24050	24050	24050	12
650	20230713	095700	131441400	24050	24000	24050	24000	6
651	20230713	095600	131297200	24050	24050	24050	24050	106
652	20230713	095500	128747900	24050	24050	24050	24050	28
653	20230713	095400	128074500	24100	24050	24100	24050	66
654	20230713	095300	126486200	24050	23950	24050	23950	124
655	20230713	095200	123509950	23950	24000	24000	23950	119
656	20230713	095100	120655850	24050	24050	24050	24050	5
657	20230713	095000	120535600	24050	24050	24050	24050	3
658	20230713	094900	120463450	24050	24000	24050	24000	14
659	20230713	094800	120126850	24000	24050	24050	24000	207
660	20230713	094700	115155750	24050	24050	24050	24050	0
661	20230713	094600	115155750	24050	24050	24050	24050	13
662	20230713	094500	114843100	24050	24050	24050	24050	28
663	20230713	094400	114169700	24050	24050	24050	24050	0
664	20230713	094300	114169700	24050	24050	24050	24050	38
665	20230713	094200	113255800	24050	24050	24050	24050	9
666	20230713	094100	113039350	24100	24100	24100	24100	2
667	20230713	094000	112991150	24050	24100	24100	24050	17
668	20230713	093900	112582250	24050	24050	24050	24050	82
669	20230713	093800	110610150	24000	24000	24000	24000	0
670	20230713	093700	110610150	24000	24000	24000	24000	50
671	20230713	093600	109410150	24000	24050	24050	24000	200
672	20230713	093500	104601200	24050	24050	24100	24050	43
673	20230713	093400	103566850	24150	24150	24150	24150	21
674	20230713	093300	103059700	24150	24150	24150	24150	0
675	20230713	093200	103059700	24150	24050	24150	24050	18
676	20230713	093100	102626700	24050	24100	24150	24050	135
677	20230713	093000	99373250	24150	24150	24150	24150	0
678	20230713	092900	99373250	24150	24150	24150	24150	70
679	20230713	092800	97682750	24150	24150	24200	24150	63
680	20230713	092700	96159550	24150	24150	24150	24150	79
681	20230713	092600	94251700	24150	24150	24150	24150	10
682	20230713	092500	94010200	24150	24200	24200	24150	78
683	20230713	092400	92122800	24200	24150	24200	24150	48
684	20230713	092300	90961350	24150	24150	24150	24150	0
685	20230713	092200	90961350	24150	24150	24150	24150	97
686	20230713	092100	88618800	24150	24150	24150	24150	1
687	20230713	092000	88594650	24150	24150	24150	24150	100
688	20230713	091900	86179650	24150	24200	24200	24150	28
689	20230713	091800	85502900	24200	24200	24200	24150	62
690	20230713	091700	84002950	24200	24200	24200	24200	0
691	20230713	091600	84002950	24200	24150	24200	24150	119
692	20230713	091500	81123400	24150	24150	24150	24150	25
693	20230713	091400	80519650	24100	24100	24100	24100	17
694	20230713	091300	80109950	24100	24150	24150	24100	278
695	20230713	091200	73400000	24200	24200	24200	24150	21
696	20230713	091100	72892650	24200	24250	24250	24200	226
697	20230713	091000	67422850	24250	24250	24250	24250	240
698	20230713	090900	61602850	24250	24300	24300	24250	92
699	20230713	090800	59371100	24300	24300	24300	24300	151
700	20230713	090700	55701800	24250	24300	24300	24250	112
701	20230713	090600	52980300	24300	24250	24300	24200	427
702	20230713	090500	42626150	24350	24250	24400	24200	314
703	20230713	090400	35006750	24250	24300	24300	24250	202
704	20230713	090300	30107850	24350	24400	24400	24300	288
705	20230713	090200	23086850	24350	24250	24450	24250	308
706	20230713	090100	15578050	24250	24250	24250	24050	249
707	20230713	090000	9560700	24250	24500	24500	24150	390