KissMeData/090360/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	195100	11436383150	29600	29600	29600	29600	2162
3	20230719	195000	11436383150	29600	29600	29600	29600	0
4	20230719	194900	11436383150	29600	29600	29600	29600	0
5	20230719	194800	11436383150	29600	29600	29600	29600	0
6	20230719	194700	11436383150	29600	29600	29600	29600	0
7	20230719	194600	11436383150	29600	29600	29600	29600	0
8	20230719	194500	11436383150	29600	29600	29600	29600	0
9	20230719	194400	11436383150	29600	29600	29600	29600	0
10	20230719	194300	11436383150	29600	29600	29600	29600	0
11	20230719	194200	11436383150	29600	29600	29600	29600	0
12	20230719	194100	11436383150	29600	29600	29600	29600	0
13	20230719	194000	11436383150	29600	29600	29600	29600	0
14	20230719	193900	11436383150	29600	29600	29600	29600	0
15	20230719	193800	11436383150	29600	29600	29600	29600	0
16	20230719	193700	11436383150	29600	29600	29600	29600	0
17	20230719	193600	11436383150	29600	29600	29600	29600	0
18	20230719	193500	11436383150	29600	29600	29600	29600	0
19	20230719	193400	11436383150	29600	29600	29600	29600	0
20	20230719	193300	11436383150	29600	29600	29600	29600	0
21	20230719	193200	11436383150	29600	29600	29600	29600	0
22	20230719	193100	11436383150	29600	29600	29600	29600	0
23	20230719	193000	11436383150	29600	29600	29600	29600	0
24	20230719	192900	11436383150	29600	29600	29600	29600	0
25	20230719	192800	11436383150	29600	29600	29600	29600	0
26	20230719	192700	11436383150	29600	29600	29600	29600	0
27	20230719	192600	11436383150	29600	29600	29600	29600	0
28	20230719	192500	11436383150	29600	29600	29600	29600	0
29	20230719	192400	11436383150	29600	29600	29600	29600	0
30	20230719	192300	11436383150	29600	29600	29600	29600	0
31	20230719	192200	11436383150	29600	29600	29600	29600	0
32	20230719	192100	11436383150	29600	29600	29600	29600	2162
33	20230719	192000	11436383150	29600	29600	29600	29600	0
34	20230719	191900	11436383150	29600	29600	29600	29600	0
35	20230719	191800	11436383150	29600	29600	29600	29600	0
36	20230719	191700	11436383150	29600	29600	29600	29600	0
37	20230719	191600	11436383150	29600	29600	29600	29600	0
38	20230719	191500	11436383150	29600	29600	29600	29600	0
39	20230719	191400	11436383150	29600	29600	29600	29600	0
40	20230719	191300	11436383150	29600	29600	29600	29600	0
41	20230719	191200	11436383150	29600	29600	29600	29600	0
42	20230719	191100	11436383150	29600	29600	29600	29600	0
43	20230719	191000	11436383150	29600	29600	29600	29600	0
44	20230719	190900	11436383150	29600	29600	29600	29600	0
45	20230719	190800	11436383150	29600	29600	29600	29600	0
46	20230719	190700	11436383150	29600	29600	29600	29600	0
47	20230719	190600	11436383150	29600	29600	29600	29600	0
48	20230719	190500	11436383150	29600	29600	29600	29600	0
49	20230719	190400	11436383150	29600	29600	29600	29600	0
50	20230719	190300	11436383150	29600	29600	29600	29600	0
51	20230719	190200	11436383150	29600	29600	29600	29600	0
52	20230719	190100	11436383150	29600	29600	29600	29600	0
53	20230719	190000	11436383150	29600	29600	29600	29600	0
54	20230719	185900	11436383150	29600	29600	29600	29600	0
55	20230719	185800	11436383150	29600	29600	29600	29600	0
56	20230719	185700	11436383150	29600	29600	29600	29600	0
57	20230719	185600	11436383150	29600	29600	29600	29600	0
58	20230719	185500	11436383150	29600	29600	29600	29600	0
59	20230719	185400	11436383150	29600	29600	29600	29600	0
60	20230719	185300	11436383150	29600	29600	29600	29600	0
61	20230719	185200	11436383150	29600	29600	29600	29600	0
62	20230719	185100	11436383150	29600	29600	29600	29600	2162
63	20230719	185000	11436383150	29600	29600	29600	29600	0
64	20230719	184900	11436383150	29600	29600	29600	29600	0
65	20230719	184800	11436383150	29600	29600	29600	29600	0
66	20230719	184700	11436383150	29600	29600	29600	29600	0
67	20230719	184600	11436383150	29600	29600	29600	29600	0
68	20230719	184500	11436383150	29600	29600	29600	29600	0
69	20230719	184400	11436383150	29600	29600	29600	29600	0
70	20230719	184300	11436383150	29600	29600	29600	29600	0
71	20230719	184200	11436383150	29600	29600	29600	29600	0
72	20230719	184100	11436383150	29600	29600	29600	29600	0
73	20230719	184000	11436383150	29600	29600	29600	29600	0
74	20230719	183900	11436383150	29600	29600	29600	29600	0
75	20230719	183800	11436383150	29600	29600	29600	29600	0
76	20230719	183700	11436383150	29600	29600	29600	29600	0
77	20230719	183600	11436383150	29600	29600	29600	29600	0
78	20230719	183500	11436383150	29600	29600	29600	29600	0
79	20230719	183400	11436383150	29600	29600	29600	29600	0
80	20230719	183300	11436383150	29600	29600	29600	29600	0
81	20230719	183200	11436383150	29600	29600	29600	29600	0
82	20230719	183100	11436383150	29600	29600	29600	29600	0
83	20230719	183000	11436383150	29600	29600	29600	29600	0
84	20230719	182900	11436383150	29600	29600	29600	29600	0
85	20230719	182800	11436383150	29600	29600	29600	29600	0
86	20230719	182700	11436383150	29600	29600	29600	29600	0
87	20230719	182600	11436383150	29600	29600	29600	29600	0
88	20230719	182500	11436383150	29600	29600	29600	29600	0
89	20230719	182400	11436383150	29600	29600	29600	29600	0
90	20230719	182300	11436383150	29600	29600	29600	29600	0
91	20230719	182200	11436383150	29600	29600	29600	29600	0
92	20230719	182100	11436383150	29600	29600	29600	29600	2162
93	20230719	182000	11436383150	29600	29600	29600	29600	0
94	20230719	181900	11436383150	29600	29600	29600	29600	0
95	20230719	181800	11436383150	29600	29600	29600	29600	0
96	20230719	181700	11436383150	29600	29600	29600	29600	0
97	20230719	181600	11436383150	29600	29600	29600	29600	0
98	20230719	181500	11436383150	29600	29600	29600	29600	0
99	20230719	181400	11436383150	29600	29600	29600	29600	0
100	20230719	181300	11436383150	29600	29600	29600	29600	0
101	20230719	181200	11436383150	29600	29600	29600	29600	0
102	20230719	181100	11436383150	29600	29600	29600	29600	0
103	20230719	181000	11436383150	29600	29600	29600	29600	0
104	20230719	180900	11436383150	29600	29600	29600	29600	0
105	20230719	180800	11436383150	29600	29600	29600	29600	0
106	20230719	180700	11436383150	29600	29600	29600	29600	0
107	20230719	180600	11436383150	29600	29600	29600	29600	0
108	20230719	180500	11436383150	29600	29600	29600	29600	0
109	20230719	180400	11436383150	29600	29600	29600	29600	0
110	20230719	180300	11436383150	29600	29600	29600	29600	0
111	20230719	180200	11436383150	29600	29600	29600	29600	0
112	20230719	180100	11436383150	29600	29600	29600	29600	0
113	20230719	180000	11436383150	29600	29600	29600	29600	0
114	20230719	175900	11436383150	29600	29600	29600	29600	0
115	20230719	175800	11436383150	29600	29600	29600	29600	0
116	20230719	175700	11436383150	29600	29600	29600	29600	0
117	20230719	175600	11436383150	29600	29600	29600	29600	0
118	20230719	175500	11436383150	29600	29600	29600	29600	0
119	20230719	175400	11436383150	29600	29600	29600	29600	0
120	20230719	175300	11436383150	29600	29600	29600	29600	0
121	20230719	175200	11436383150	29600	29600	29600	29600	0
122	20230719	175100	11436383150	29600	29600	29600	29600	2162
123	20230719	175000	11436383150	29600	29600	29600	29600	0
124	20230719	174900	11436383150	29600	29600	29600	29600	0
125	20230719	174800	11436383150	29600	29600	29600	29600	0
126	20230719	174700	11436383150	29600	29600	29600	29600	0
127	20230719	174600	11436383150	29600	29600	29600	29600	0
128	20230719	174500	11436383150	29600	29600	29600	29600	0
129	20230719	174400	11436383150	29600	29600	29600	29600	0
130	20230719	174300	11436383150	29600	29600	29600	29600	0
131	20230719	174200	11436383150	29600	29600	29600	29600	0
132	20230719	174100	11436383150	29600	29600	29600	29600	0
133	20230719	174000	11436383150	29600	29600	29600	29600	0
134	20230719	173900	11436383150	29600	29600	29600	29600	0
135	20230719	173800	11436383150	29600	29600	29600	29600	0
136	20230719	173700	11436383150	29600	29600	29600	29600	0
137	20230719	173600	11436383150	29600	29600	29600	29600	0
138	20230719	173500	11436383150	29600	29600	29600	29600	0
139	20230719	173400	11436383150	29600	29600	29600	29600	0
140	20230719	173300	11436383150	29600	29600	29600	29600	0
141	20230719	173200	11436383150	29600	29600	29600	29600	0
142	20230719	173100	11436383150	29600	29600	29600	29600	0
143	20230719	173000	11436383150	29600	29600	29600	29600	0
144	20230719	172900	11436383150	29600	29600	29600	29600	0
145	20230719	172800	11436383150	29600	29600	29600	29600	0
146	20230719	172700	11436383150	29600	29600	29600	29600	0
147	20230719	172600	11436383150	29600	29600	29600	29600	0
148	20230719	172500	11436383150	29600	29600	29600	29600	0
149	20230719	172400	11436383150	29600	29600	29600	29600	0
150	20230719	172300	11436383150	29600	29600	29600	29600	0
151	20230719	172200	11436383150	29600	29600	29600	29600	0
152	20230719	172100	11436383150	29600	29600	29600	29600	2162
153	20230719	172000	11436383150	29600	29600	29600	29600	0
154	20230719	171900	11436383150	29600	29600	29600	29600	0
155	20230719	171800	11436383150	29600	29600	29600	29600	0
156	20230719	171700	11436383150	29600	29600	29600	29600	0
157	20230719	171600	11436383150	29600	29600	29600	29600	0
158	20230719	171500	11436383150	29600	29600	29600	29600	0
159	20230719	171400	11436383150	29600	29600	29600	29600	0
160	20230719	171300	11436383150	29600	29600	29600	29600	0
161	20230719	171200	11436383150	29600	29600	29600	29600	0
162	20230719	171100	11436383150	29600	29600	29600	29600	0
163	20230719	171000	11436383150	29600	29600	29600	29600	0
164	20230719	170900	11436383150	29600	29600	29600	29600	0
165	20230719	170800	11436383150	29600	29600	29600	29600	0
166	20230719	170700	11436383150	29600	29600	29600	29600	0
167	20230719	170600	11436383150	29600	29600	29600	29600	0
168	20230719	170500	11436383150	29600	29600	29600	29600	0
169	20230719	170400	11436383150	29600	29600	29600	29600	0
170	20230719	170300	11436383150	29600	29600	29600	29600	0
171	20230719	170200	11436383150	29600	29600	29600	29600	0
172	20230719	170100	11436383150	29600	29600	29600	29600	0
173	20230719	170000	11436383150	29600	29600	29600	29600	0
174	20230719	165900	11436383150	29600	29600	29600	29600	0
175	20230719	165800	11436383150	29600	29600	29600	29600	0
176	20230719	165700	11436383150	29600	29600	29600	29600	0
177	20230719	165600	11436383150	29600	29600	29600	29600	0
178	20230719	165500	11436383150	29600	29600	29600	29600	0
179	20230719	165400	11436383150	29600	29600	29600	29600	0
180	20230719	165300	11436383150	29600	29600	29600	29600	0
181	20230719	165200	11436383150	29600	29600	29600	29600	0
182	20230719	165100	11436383150	29600	29600	29600	29600	2162
183	20230719	165000	11436383150	29600	29600	29600	29600	0
184	20230719	164900	11436383150	29600	29600	29600	29600	0
185	20230719	164800	11436383150	29600	29600	29600	29600	0
186	20230719	164700	11436383150	29600	29600	29600	29600	0
187	20230719	164600	11436383150	29600	29600	29600	29600	0
188	20230719	164500	11436383150	29600	29600	29600	29600	0
189	20230719	164400	11436383150	29600	29600	29600	29600	0
190	20230719	164300	11436383150	29600	29600	29600	29600	0
191	20230719	164200	11436383150	29600	29600	29600	29600	0
192	20230719	164100	11436383150	29600	29600	29600	29600	0
193	20230719	164000	11436383150	29600	29600	29600	29600	0
194	20230719	163900	11436383150	29600	29600	29600	29600	0
195	20230719	163800	11436383150	29600	29600	29600	29600	0
196	20230719	163700	11436383150	29600	29600	29600	29600	0
197	20230719	163600	11436383150	29600	29600	29600	29600	0
198	20230719	163500	11436383150	29600	29600	29600	29600	0
199	20230719	163400	11436383150	29600	29600	29600	29600	0
200	20230719	163300	11436383150	29600	29600	29600	29600	0
201	20230719	163200	11436383150	29600	29600	29600	29600	0
202	20230719	163100	11436383150	29600	29600	29600	29600	0
203	20230719	163000	11436383150	29600	29600	29600	29600	0
204	20230719	162900	11436383150	29600	29600	29600	29600	0
205	20230719	162800	11436383150	29600	29600	29600	29600	0
206	20230719	162700	11436383150	29600	29600	29600	29600	0
207	20230719	162600	11436383150	29600	29600	29600	29600	0
208	20230719	162500	11436383150	29600	29600	29600	29600	0
209	20230719	162400	11436383150	29600	29600	29600	29600	0
210	20230719	162300	11436383150	29600	29600	29600	29600	0
211	20230719	162200	11436383150	29600	29600	29600	29600	0
212	20230719	162100	11436383150	29600	29600	29600	29600	2162
213	20230719	162000	11436383150	29600	29600	29600	29600	0
214	20230719	161900	11436383150	29600	29600	29600	29600	0
215	20230719	161800	11436383150	29600	29600	29600	29600	0
216	20230719	161700	11436383150	29600	29600	29600	29600	0
217	20230719	161600	11436383150	29600	29600	29600	29600	0
218	20230719	161500	11436383150	29600	29600	29600	29600	0
219	20230719	161400	11436383150	29600	29600	29600	29600	0
220	20230719	161300	11436383150	29600	29600	29600	29600	0
221	20230719	161200	11436383150	29600	29600	29600	29600	0
222	20230719	161100	11436383150	29600	29600	29600	29600	0
223	20230719	161000	11436383150	29600	29600	29600	29600	0
224	20230719	160900	11436383150	29600	29600	29600	29600	0
225	20230719	160800	11436383150	29600	29600	29600	29600	0
226	20230719	160700	11436383150	29600	29600	29600	29600	0
227	20230719	160600	11436383150	29600	29600	29600	29600	0
228	20230719	160500	11436383150	29600	29600	29600	29600	0
229	20230719	160400	11436383150	29600	29600	29600	29600	0
230	20230719	160300	11436383150	29600	29600	29600	29600	0
231	20230719	160200	11436383150	29600	29600	29600	29600	0
232	20230719	160100	11436383150	29600	29600	29600	29600	0
233	20230719	160000	11436383150	29600	29600	29600	29600	0
234	20230719	155900	11436383150	29600	29600	29600	29600	0
235	20230719	155800	11436383150	29600	29600	29600	29600	0
236	20230719	155700	11436383150	29600	29600	29600	29600	0
237	20230719	155600	11436383150	29600	29600	29600	29600	0
238	20230719	155500	11436383150	29600	29600	29600	29600	0
239	20230719	155400	11436383150	29600	29600	29600	29600	0
240	20230719	155300	11436383150	29600	29600	29600	29600	0
241	20230719	155200	11436383150	29600	29600	29600	29600	0
242	20230719	155100	11436383150	29600	29600	29600	29600	2162
243	20230719	155000	11436383150	29600	29600	29600	29600	0
244	20230719	154900	11436383150	29600	29600	29600	29600	0
245	20230719	154800	11436383150	29600	29600	29600	29600	0
246	20230719	154700	11436383150	29600	29600	29600	29600	0
247	20230719	154600	11436383150	29600	29600	29600	29600	0
248	20230719	154500	11436383150	29600	29600	29600	29600	0
249	20230719	154400	11436383150	29600	29600	29600	29600	0
250	20230719	154300	11436383150	29600	29600	29600	29600	0
251	20230719	154200	11436383150	29600	29600	29600	29600	0
252	20230719	154100	11436383150	29600	29600	29600	29600	0
253	20230719	154000	11436383150	29600	29600	29600	29600	0
254	20230719	153900	11436383150	29600	29600	29600	29600	0
255	20230719	153800	11436383150	29600	29600	29600	29600	0
256	20230719	153700	11436383150	29600	29600	29600	29600	0
257	20230719	153600	11436383150	29600	29600	29600	29600	0
258	20230719	153500	11436383150	29600	29600	29600	29600	0
259	20230719	153400	11436383150	29600	29600	29600	29600	0
260	20230719	153300	11436383150	29600	29600	29600	29600	0
261	20230719	153200	11436383150	29600	29600	29600	29600	0
262	20230719	153100	11436383150	29600	29600	29600	29600	0
263	20230719	153000	11436383150	29600	29600	29600	29600	2162
264	20230719	152900	11372387950	29450	29450	29450	29450	0
265	20230719	152800	11372387950	29450	29450	29450	29450	0
266	20230719	152700	11372387950	29450	29450	29450	29450	0
267	20230719	152600	11372387950	29450	29450	29450	29450	0
268	20230719	152500	11372387950	29450	29450	29450	29450	0
269	20230719	152400	11372387950	29450	29450	29450	29450	0
270	20230719	152300	11372387950	29450	29450	29450	29450	0
271	20230719	152200	11372387950	29450	29450	29450	29450	0
272	20230719	152100	11372387950	29450	29450	29450	29450	0
273	20230719	152000	11372387950	29450	29450	29450	29450	0
274	20230719	151900	11372387950	29450	29550	29650	29450	1053
275	20230719	151800	11341316900	29550	29500	29550	29500	169
276	20230719	151700	11336323350	29500	29500	29550	29500	149
277	20230719	151600	11331927800	29550	29500	29550	29500	271
278	20230719	151500	11323931300	29500	29500	29550	29500	241
279	20230719	151400	11316821750	29500	29550	29550	29500	162
280	20230719	151300	11312037000	29550	29550	29550	29550	88
281	20230719	151200	11309436600	29550	29550	29550	29500	868
282	20230719	151100	11283796400	29550	29650	29650	29550	711
283	20230719	151000	11262747300	29650	29750	29750	29650	645
284	20230719	150900	11243600300	29700	29650	29700	29650	734
285	20230719	150800	11221801500	29650	29700	29700	29650	253
286	20230719	150700	11214300000	29650	29650	29700	29650	144
287	20230719	150600	11210025450	29700	29650	29700	29600	114
288	20230719	150500	11206645350	29650	29650	29650	29650	15
289	20230719	150400	11206200600	29550	29650	29650	29550	52
290	20230719	150300	11204660800	29700	29650	29700	29650	473
291	20230719	150200	11190635250	29650	29650	29650	29650	11
292	20230719	150100	11190309100	29500	29550	29550	29500	1151
293	20230719	150000	11156300300	29550	29550	29550	29550	58
294	20230719	145900	11154586400	29550	29550	29650	29550	322
295	20230719	145800	11145071200	29550	29550	29600	29550	451
296	20230719	145700	11131727650	29550	29500	29550	29500	201
297	20230719	145600	11125794100	29500	29550	29550	29500	101
298	20230719	145500	11122814550	29550	29450	29550	29450	149
299	20230719	145400	11118422100	29600	29600	29600	29600	0
300	20230719	145300	11118422100	29600	29550	29600	29450	1360
301	20230719	145200	11078327850	29550	29550	29550	29550	35
302	20230719	145100	11077293600	29500	29500	29500	29500	106
303	20230719	145000	11074166600	29500	29600	29650	29500	409
304	20230719	144900	11062098200	29600	29650	29650	29550	13
305	20230719	144800	11061713200	29650	29550	29650	29550	37
306	20230719	144700	11060619750	29550	29550	29550	29550	112
307	20230719	144600	11057310150	29650	29600	29650	29600	40
308	20230719	144500	11056125150	29650	29550	29650	29550	7
309	20230719	144400	11055917700	29600	29600	29600	29550	905
310	20230719	144300	11029159800	29600	29650	29650	29600	36
311	20230719	144200	11028093150	29700	29550	29700	29550	506
312	20230719	144100	11013109500	29550	29550	29550	29550	78
313	20230719	144000	11010804600	29500	29500	29500	29500	19
314	20230719	143900	11010244100	29500	29500	29500	29500	9
315	20230719	143800	11009978600	29550	29500	29550	29500	48
316	20230719	143700	11008562250	29500	29500	29500	29500	228
317	20230719	143600	11001836250	29500	29550	29550	29500	646
318	20230719	143500	10982777950	29500	29550	29550	29500	86
319	20230719	143400	10980240900	29550	29500	29550	29500	393
320	20230719	143300	10968647300	29550	29500	29550	29500	146
321	20230719	143200	10964338750	29500	29500	29500	29500	61
322	20230719	143100	10962539250	29550	29550	29550	29500	111
323	20230719	143000	10959259600	29550	29550	29550	29550	62
324	20230719	142900	10957427500	29550	29500	29550	29500	14
325	20230719	142800	10957014450	29500	29500	29500	29500	820
326	20230719	142700	10932824450	29500	29500	29550	29500	498
327	20230719	142600	10918129400	29500	29500	29550	29500	118
328	20230719	142500	10914645950	29500	29500	29500	29500	127
329	20230719	142400	10910899450	29500	29600	29600	29500	178
330	20230719	142300	10905645450	29600	29500	29600	29500	53
331	20230719	142200	10904076850	29500	29600	29600	29500	1659
332	20230719	142100	10855052550	29600	29600	29600	29600	23
333	20230719	142000	10854371750	29600	29600	29650	29600	407
334	20230719	141900	10842316600	29600	29600	29600	29600	293
335	20230719	141800	10833643800	29600	29650	29650	29600	117
336	20230719	141700	10830180400	29650	29600	29650	29600	41
337	20230719	141600	10828966000	29650	29650	29650	29650	235
338	20230719	141500	10821998250	29650	29650	29650	29600	202
339	20230719	141400	10816009000	29650	29650	29650	29650	56
340	20230719	141300	10814348600	29650	29550	29650	29550	217
341	20230719	141200	10807926850	29600	29600	29600	29550	411
342	20230719	141100	10795781600	29600	29550	29600	29550	363
343	20230719	141000	10785051700	29600	29550	29600	29550	34
344	20230719	140900	10784045350	29600	29600	29600	29600	1
345	20230719	140800	10784015750	29600	29600	29600	29550	6
346	20230719	140700	10783838250	29600	29550	29600	29550	161
347	20230719	140600	10779072700	29600	29600	29600	29600	52
348	20230719	140500	10777533500	29550	29550	29600	29550	521
349	20230719	140400	10762136300	29550	29600	29600	29550	153
350	20230719	140300	10757608250	29600	29600	29600	29550	85
351	20230719	140200	10755096000	29550	29600	29600	29550	182
352	20230719	140100	10749717550	29600	29650	29650	29600	24
353	20230719	140000	10749007050	29600	29600	29600	29600	651
354	20230719	135900	10729737450	29600	29650	29650	29600	695
355	20230719	135800	10709156750	29650	29650	29650	29650	31
356	20230719	135700	10708237600	29700	29700	29700	29700	10
357	20230719	135600	10707940600	29750	29600	29750	29600	250
358	20230719	135500	10700535450	29600	29650	29650	29600	388
359	20230719	135400	10689031350	29600	29600	29600	29600	977
360	20230719	135300	10660112150	29650	29600	29650	29600	2
361	20230719	135200	10660052900	29600	29600	29600	29600	57
362	20230719	135100	10658365700	29600	29650	29650	29600	511
363	20230719	135000	10643240050	29650	29600	29650	29600	17
364	20230719	134900	10642736500	29650	29700	29700	29650	2335
365	20230719	134800	10573458150	29700	29700	29700	29700	2625
366	20230719	134700	10495495650	29700	29750	29750	29700	114
367	20230719	134600	10492106450	29750	29750	29750	29750	74
368	20230719	134500	10489904950	29750	29750	29750	29750	157
369	20230719	134400	10485234200	29750	29750	29750	29700	344
370	20230719	134300	10475013350	29750	29750	29750	29700	1056
371	20230719	134200	10443647850	29750	29700	29750	29700	982
372	20230719	134100	10414451500	29750	29750	29750	29700	125
373	20230719	134000	10410734950	29750	29750	29750	29750	19
374	20230719	133900	10410169700	29750	29750	29750	29750	44
375	20230719	133800	10408860700	29700	29700	29700	29700	7
376	20230719	133700	10408652800	29700	29700	29700	29700	62
377	20230719	133600	10406811400	29700	29650	29700	29650	310
378	20230719	133500	10397605400	29600	29700	29700	29600	509
379	20230719	133400	10382518600	29700	29700	29700	29700	429
380	20230719	133300	10369777300	29700	29700	29700	29700	30
381	20230719	133200	10368886300	29700	29650	29700	29650	458
382	20230719	133100	10355306100	29650	29650	29650	29650	68
383	20230719	133000	10353289900	29650	29650	29650	29650	0
384	20230719	132900	10353289900	29650	29650	29650	29650	0
385	20230719	132800	10353289900	29650	29650	29650	29650	16
386	20230719	132700	10352815500	29650	29650	29650	29650	10
387	20230719	132600	10352519000	29650	29650	29650	29650	123
388	20230719	132500	10348872050	29650	29650	29650	29650	119
389	20230719	132400	10345343700	29650	29650	29650	29600	114
390	20230719	132300	10341965050	29650	29650	29650	29650	335
391	20230719	132200	10332032300	29650	29650	29650	29650	2
392	20230719	132100	10331973000	29700	29700	29700	29700	144
393	20230719	132000	10327696200	29650	29650	29650	29650	0
394	20230719	131900	10327696200	29650	29700	29700	29650	8
395	20230719	131800	10327458700	29650	29700	29700	29650	8
396	20230719	131700	10327221300	29700	29600	29750	29600	57
397	20230719	131600	10325531100	29600	29650	29650	29600	500
398	20230719	131500	10310725600	29600	29600	29600	29600	14
399	20230719	131400	10310311200	29600	29750	29750	29600	1050
400	20230719	131300	10279167400	29750	29750	29750	29700	843
401	20230719	131200	10254092300	29750	29700	29750	29700	151
402	20230719	131100	10249607200	29750	29700	29750	29700	60
403	20230719	131000	10247824200	29700	29700	29750	29700	38
404	20230719	130900	10246695550	29700	29750	29750	29700	226
405	20230719	130800	10239972400	29750	29750	29750	29750	16
406	20230719	130700	10239496400	29800	29750	29800	29750	35
407	20230719	130600	10238454500	29800	29750	29800	29750	56
408	20230719	130500	10236788450	29750	29750	29750	29750	124
409	20230719	130400	10233099450	29800	29750	29800	29750	429
410	20230719	130300	10220336650	29750	29750	29800	29750	158
411	20230719	130200	10215631150	29750	29750	29750	29750	11
412	20230719	130100	10215303900	29750	29750	29800	29750	948
413	20230719	130000	10187099950	29700	29700	29700	29700	1
414	20230719	125900	10187070250	29700	29700	29700	29700	25
415	20230719	125800	10186327750	29700	29700	29700	29700	26
416	20230719	125700	10185555550	29700	29700	29700	29650	60
417	20230719	125600	10183774050	29700	29700	29700	29700	17
418	20230719	125500	10183269150	29700	29650	29700	29650	2
419	20230719	125400	10183209800	29700	29700	29700	29700	50
420	20230719	125300	10181724800	29700	29700	29700	29700	246
421	20230719	125200	10174418600	29700	29700	29700	29700	0
422	20230719	125100	10174418600	29700	29700	29700	29700	17
423	20230719	125000	10173913700	29700	29650	29700	29650	359
424	20230719	124900	10163252450	29700	29700	29700	29700	6
425	20230719	124800	10163074250	29700	29700	29700	29600	146
426	20230719	124700	10158746800	29700	29700	29700	29700	212
427	20230719	124600	10152450400	29650	29700	29700	29650	643
428	20230719	124500	10133381650	29650	29700	29700	29650	55
429	20230719	124400	10131750700	29650	29650	29650	29650	60
430	20230719	124300	10129971700	29650	29650	29650	29650	10
431	20230719	124200	10129675200	29650	29700	29750	29650	172
432	20230719	124100	10124564750	29700	29700	29700	29700	98
433	20230719	124000	10121654150	29700	29750	29750	29700	635
434	20230719	123900	10102794150	29750	29800	29800	29750	103
435	20230719	123800	10099725700	29750	29800	29800	29750	637
436	20230719	123700	10080753100	29800	29850	29850	29800	419
437	20230719	123600	10068260300	29850	29850	29850	29850	40
438	20230719	123500	10067066300	29850	29850	29850	29800	633
439	20230719	123400	10048192850	29850	29800	29850	29800	152
440	20230719	123300	10043659600	29800	29850	29850	29800	43
441	20230719	123200	10042378150	29800	29850	29850	29800	153
442	20230719	123100	10037816600	29850	29850	29850	29800	264
443	20230719	123000	10029939200	29850	29800	29850	29800	413
444	20230719	122900	10017631700	29800	29750	29800	29750	1048
445	20230719	122800	9986403800	29750	29750	29750	29750	502
446	20230719	122700	9971469300	29800	29800	29800	29800	50
447	20230719	122600	9969979300	29800	29800	29800	29750	234
448	20230719	122500	9963016350	29800	29800	29800	29750	9
449	20230719	122400	9962748350	29800	29800	29800	29800	19
450	20230719	122300	9962182150	29800	29750	29800	29750	16
451	20230719	122200	9961705850	29800	29800	29800	29800	48
452	20230719	122100	9960275450	29800	29750	29800	29750	136
453	20230719	122000	9956228150	29750	29750	29750	29750	55
454	20230719	121900	9954591900	29750	29750	29750	29750	103
455	20230719	121800	9951527650	29800	29750	29800	29750	80
456	20230719	121700	9949144100	29750	29750	29800	29750	291
457	20230719	121600	9940486800	29750	29750	29750	29750	19
458	20230719	121500	9939921550	29750	29750	29750	29750	2
459	20230719	121400	9939862050	29750	29750	29750	29750	301
460	20230719	121300	9930907300	29750	29700	29750	29700	43
461	20230719	121200	9929629250	29750	29750	29750	29750	233
462	20230719	121100	9922697500	29750	29750	29750	29750	8
463	20230719	121000	9922459500	29700	29750	29750	29700	271
464	20230719	120900	9914397300	29800	29800	29800	29800	52
465	20230719	120800	9912847700	29800	29800	29800	29750	28
466	20230719	120700	9912014300	29800	29800	29800	29800	19
467	20230719	120600	9911448100	29800	29800	29800	29800	10
468	20230719	120500	9911150100	29750	29750	29750	29750	13
469	20230719	120400	9910763350	29800	29750	29800	29750	46
470	20230719	120300	9909393150	29750	29750	29750	29750	238
471	20230719	120200	9902312650	29750	29750	29750	29750	131
472	20230719	120100	9898415400	29750	29750	29800	29750	160
473	20230719	120000	9893655250	29700	29700	29700	29700	0
474	20230719	115900	9893655250	29700	29700	29700	29650	274
475	20230719	115800	9885517800	29700	29700	29700	29700	59
476	20230719	115700	9883765500	29650	29700	29700	29650	308
477	20230719	115600	9874617950	29700	29700	29700	29700	283
478	20230719	115500	9866212850	29650	29650	29700	29650	118
479	20230719	115400	9862713600	29700	29700	29700	29700	8
480	20230719	115300	9862476000	29700	29750	29750	29700	145
481	20230719	115200	9858168450	29700	29800	29800	29700	430
482	20230719	115100	9845385450	29800	29600	29800	29600	612
483	20230719	115000	9827195900	29600	29600	29650	29600	145
484	20230719	114900	9822898900	29600	29600	29600	29600	201
485	20230719	114800	9816949300	29600	29600	29600	29600	10
486	20230719	114700	9816653300	29600	29550	29600	29550	190
487	20230719	114600	9811038300	29550	29600	29600	29550	1534
488	20230719	114500	9765652000	29600	29600	29600	29600	52
489	20230719	114400	9764112800	29600	29600	29600	29600	72
490	20230719	114300	9761981600	29600	29650	29650	29600	527
491	20230719	114200	9746362150	29700	29650	29700	29650	120
492	20230719	114100	9742802150	29650	29700	29750	29650	716
493	20230719	114000	9721538300	29700	29750	29750	29700	119
494	20230719	113900	9718003850	29750	29600	29750	29600	428
495	20230719	113800	9705295750	29700	29700	29700	29700	105
496	20230719	113700	9702177250	29700	29700	29700	29600	10
497	20230719	113600	9701881050	29550	29600	29700	29550	602
498	20230719	113500	9684061250	29600	29600	29600	29550	170
499	20230719	113400	9679033950	29600	29600	29600	29600	386
500	20230719	113300	9667608350	29600	29600	29700	29600	744
501	20230719	113200	9645584950	29600	29650	29650	29600	743
502	20230719	113100	9623592100	29600	29700	29700	29600	1240
503	20230719	113000	9586850050	29700	29700	29700	29700	135
504	20230719	112900	9582840550	29700	29750	29750	29700	549
505	20230719	112800	9566532800	29750	29750	29800	29750	442
506	20230719	112700	9553383200	29750	29800	29800	29750	110
507	20230719	112600	9550110200	29800	29800	29800	29750	24
508	20230719	112500	9549395550	29750	29800	29800	29750	233
509	20230719	112400	9542463250	29800	29750	29800	29750	172
510	20230719	112300	9537343850	29750	29750	29800	29750	273
511	20230719	112200	9529209400	29800	29800	29800	29750	35
512	20230719	112100	9528167500	29800	29750	29800	29750	113
513	20230719	112000	9524801550	29750	29750	29800	29750	156
514	20230719	111900	9520158300	29750	29800	29800	29750	128
515	20230719	111800	9516347750	29800	29750	29800	29750	571
516	20230719	111700	9499356700	29700	29550	29700	29550	815
517	20230719	111600	9475240400	29550	29550	29600	29550	167
518	20230719	111500	9470304000	29600	29550	29600	29500	260
519	20230719	111400	9462624000	29550	29500	29550	29500	601
520	20230719	111300	9444889700	29500	29550	29550	29500	707
521	20230719	111200	9423998150	29600	29550	29600	29550	171
522	20230719	111100	9418942650	29550	29550	29600	29550	103
523	20230719	111000	9415898850	29600	29550	29600	29550	118
524	20230719	110900	9412407250	29600	29550	29600	29550	342
525	20230719	110800	9402295550	29550	29600	29650	29550	1393
526	20230719	110700	9361067050	29600	29650	29650	29600	726
527	20230719	110600	9339563500	29700	29650	29700	29600	685
528	20230719	110500	9319277500	29700	29650	29700	29600	725
529	20230719	110400	9297800300	29650	29650	29750	29650	341
530	20230719	110300	9287686650	29650	29750	29800	29650	1931
531	20230719	110200	9230300100	29750	29700	29750	29700	583
532	20230719	110100	9212955900	29700	29700	29750	29700	100
533	20230719	110000	9209985700	29700	29700	29700	29700	98
534	20230719	105900	9207075100	29700	29700	29750	29700	309
535	20230719	105800	9197896200	29700	29650	29750	29650	187
536	20230719	105700	9192346800	29650	29650	29650	29650	563
537	20230719	105600	9175653850	29650	29700	29700	29650	819
538	20230719	105500	9151360850	29700	29750	29750	29700	819
539	20230719	105400	9127030050	29750	29700	29750	29700	816
540	20230719	105300	9102784150	29700	29800	29800	29700	587
541	20230719	105200	9085322150	29750	29850	29850	29750	439
542	20230719	105100	9072242500	29800	29950	29950	29800	104
543	20230719	105000	9069131350	29850	29850	30000	29800	587
544	20230719	104900	9051554300	29900	29800	29900	29750	480
545	20230719	104800	9037258850	29750	29700	29850	29700	724
546	20230719	104700	9015692800	29750	29700	29750	29700	63
547	20230719	104600	9013820650	29750	29700	29750	29700	564
548	20230719	104500	8997065450	29700	29750	29750	29700	608
549	20230719	104400	8978979700	29750	29750	29800	29750	162
550	20230719	104300	8974154850	29800	29800	29800	29750	61
551	20230719	104200	8972337550	29800	29750	29850	29750	30
552	20230719	104100	8971443750	29800	29800	29800	29800	439
553	20230719	104000	8958361550	29800	29800	29800	29800	99
554	20230719	103900	8955411350	29850	29750	29850	29750	1154
555	20230719	103800	8921057500	29750	29750	29850	29750	143
556	20230719	103700	8916802350	29750	29800	29800	29750	104
557	20230719	103600	8913708150	29800	29850	29850	29800	280
558	20230719	103500	8905352050	29800	29850	29850	29750	412
559	20230719	103400	8893074850	29800	29800	29850	29750	1236
560	20230719	103300	8856215650	29800	29850	29850	29800	788
561	20230719	103200	8832723050	29850	29900	29900	29850	905
562	20230719	103100	8805707950	29900	29900	29900	29850	637
563	20230719	103000	8786684200	29900	29950	30000	29850	504
564	20230719	102900	8771604700	29950	29850	30000	29850	2822
565	20230719	102800	8687272350	29850	29650	29850	29650	2945
566	20230719	102700	8599646650	29650	29750	29750	29650	1949
567	20230719	102600	8541793400	29800	29800	29900	29700	583
568	20230719	102500	8524440350	29850	29800	29850	29800	881
569	20230719	102400	8498148300	29850	29800	29850	29700	1418
570	20230719	102300	8455973050	29800	29750	29800	29650	1312
571	20230719	102200	8417017600	29700	29950	30000	29700	4713
572	20230719	102100	8276318650	29950	29950	30050	29950	1287
573	20230719	102000	8237738700	29950	29900	29950	29800	1367
574	20230719	101900	8196890200	29950	30050	30050	29800	2735
575	20230719	101800	8114978000	30050	30100	30150	30050	2562
576	20230719	101700	8037866700	30100	30050	30150	30000	5927
577	20230719	101600	7859395450	30050	29900	30100	29900	2783
578	20230719	101500	7775991050	29900	30100	30100	29700	8917
579	20230719	101400	7509407900	30050	30650	30850	29400	48034
580	20230719	101300	6060356150	30650	30400	30700	30350	12572
581	20230719	101200	5675879550	30350	30450	30450	30350	2132
582	20230719	101100	5611033550	30500	30500	30550	30500	2387
583	20230719	101000	5538189100	30500	30500	30600	30450	9316
584	20230719	100900	5253864200	30500	30450	30500	30350	3707
585	20230719	100800	5141035200	30350	30150	30450	30150	2676
586	20230719	100700	5059754800	30150	30300	30350	30150	732
587	20230719	100600	5037622150	30250	30250	30350	30200	761
588	20230719	100500	5014601800	30250	30350	30400	30250	2656
589	20230719	100400	4933952500	30350	30250	30350	30250	968
590	20230719	100300	4904627500	30250	30450	30450	30250	1469
591	20230719	100200	4859966500	30450	30200	30450	30150	3620
592	20230719	100100	4750105100	30200	30100	30200	30100	1018
593	20230719	100000	4719410550	30100	30200	30250	30100	992
594	20230719	095900	4689499800	30200	30150	30250	30100	1139
595	20230719	095800	4655096900	30150	30000	30150	30000	1791
596	20230719	095700	4601200650	30000	30000	30000	29950	1464
597	20230719	095600	4557314700	30000	30000	30000	29900	2586
598	20230719	095500	4479900100	30000	30000	30100	30000	3088
599	20230719	095400	4387160450	30050	30100	30100	30000	2358
600	20230719	095300	4316306850	30150	30200	30250	30050	1993
601	20230719	095200	4256296100	30200	30150	30300	30000	3864
602	20230719	095100	4139860450	30150	30400	30500	30150	9693
603	20230719	095000	3845326800	30450	30450	30500	30400	7297
604	20230719	094900	3623196850	30500	30400	30550	30400	6789
605	20230719	094800	3416383550	30450	30300	30500	30150	10023
606	20230719	094700	3111880800	30250	30100	30250	30050	7345
607	20230719	094600	2890399650	30100	30150	30150	30050	1921
608	20230719	094500	2832554050	30150	30100	30150	30000	3567
609	20230719	094400	2725172600	30100	30000	30100	29950	5944
610	20230719	094300	2546487500	30000	29900	30000	29900	2688
611	20230719	094200	2465992800	29900	30000	30100	29900	3622
612	20230719	094100	2357287900	30000	30000	30200	29900	9327
613	20230719	094000	2076817000	29950	29700	30000	29600	6990
614	20230719	093900	1868222150	29750	29650	29800	29650	1455
615	20230719	093800	1824990650	29650	29750	29750	29600	2364
616	20230719	093700	1754893950	29750	29600	29750	29600	2716
617	20230719	093600	1674349550	29600	29650	29650	29500	2266
618	20230719	093500	1607365500	29600	29300	29700	29300	8183
619	20230719	093400	1365649300	29300	29200	29400	29100	2893
620	20230719	093300	1280820400	29100	29200	29250	29100	1072
621	20230719	093200	1249528800	29250	29250	29350	29250	1557
622	20230719	093100	1203938700	29200	29100	29200	29100	1784
623	20230719	093000	1151939200	29100	29000	29100	28950	158
624	20230719	092900	1147357500	28950	29050	29050	28950	720
625	20230719	092800	1126490100	29050	29100	29150	29050	1511
626	20230719	092700	1082560050	29100	28950	29250	28950	1936
627	20230719	092600	1026138450	28950	28850	29150	28850	1421
628	20230719	092500	984921150	28850	28850	28900	28700	1668
629	20230719	092400	936961150	28850	28850	28900	28750	2056
630	20230719	092300	877755800	28800	29100	29200	28800	2019
631	20230719	092200	819114550	29150	29100	29400	29000	7683
632	20230719	092100	594123350	29150	29200	29200	29000	1064
633	20230719	092000	563199350	29200	28900	29250	28900	2179
634	20230719	091900	499760150	28900	28850	28900	28750	38
635	20230719	091800	498666750	28850	29100	29100	28850	73
636	20230719	091700	496553100	29100	29000	29150	29000	873
637	20230719	091600	471205450	29050	28650	29050	28650	1888
638	20230719	091500	416666600	28700	28700	28700	28700	22
639	20230719	091400	416035200	28700	28700	28700	28400	125
640	20230719	091300	412472600	28500	28550	28700	28500	1477
641	20230719	091200	370374350	28550	28600	28600	28550	766
642	20230719	091100	348503750	28600	28600	28700	28600	1076
643	20230719	091000	317729800	28600	28800	28800	28600	1373
644	20230719	090900	278342700	28800	28850	28900	28800	1744
645	20230719	090800	228087650	28900	29000	29000	28900	2039
646	20230719	090700	168975950	29000	29100	29100	29000	167
647	20230719	090600	164132850	29100	29250	29250	29100	388
648	20230719	090500	152826550	29250	29250	29350	29100	421
649	20230719	090400	140509150	29250	29100	29250	29100	701
650	20230719	090300	120060050	29100	29050	29150	29050	699
651	20230719	090200	99721500	29000	29000	29050	29000	1390
652	20230719	090100	59411000	28900	29100	29100	28900	895
653	20230719	090000	33484100	29100	29100	29100	29000	1151