KissMeData/348340/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	204800	18411536250	29800	29800	29800	29800	8128
3	20230717	204700	18411536250	29800	29800	29800	29800	0
4	20230717	204600	18411536250	29800	29800	29800	29800	0
5	20230717	204500	18411536250	29800	29800	29800	29800	0
6	20230717	204400	18411536250	29800	29800	29800	29800	0
7	20230717	204300	18411536250	29800	29800	29800	29800	0
8	20230717	204200	18411536250	29800	29800	29800	29800	0
9	20230717	204100	18411536250	29800	29800	29800	29800	0
10	20230717	204000	18411536250	29800	29800	29800	29800	0
11	20230717	203900	18411536250	29800	29800	29800	29800	0
12	20230717	203800	18411536250	29800	29800	29800	29800	0
13	20230717	203700	18411536250	29800	29800	29800	29800	0
14	20230717	203600	18411536250	29800	29800	29800	29800	0
15	20230717	203500	18411536250	29800	29800	29800	29800	0
16	20230717	203400	18411536250	29800	29800	29800	29800	0
17	20230717	203300	18411536250	29800	29800	29800	29800	0
18	20230717	203200	18411536250	29800	29800	29800	29800	0
19	20230717	203100	18411536250	29800	29800	29800	29800	0
20	20230717	203000	18411536250	29800	29800	29800	29800	0
21	20230717	202900	18411536250	29800	29800	29800	29800	0
22	20230717	202800	18411536250	29800	29800	29800	29800	0
23	20230717	202700	18411536250	29800	29800	29800	29800	0
24	20230717	202600	18411536250	29800	29800	29800	29800	0
25	20230717	202500	18411536250	29800	29800	29800	29800	0
26	20230717	202400	18411536250	29800	29800	29800	29800	0
27	20230717	202300	18411536250	29800	29800	29800	29800	0
28	20230717	202200	18411536250	29800	29800	29800	29800	0
29	20230717	202100	18411536250	29800	29800	29800	29800	0
30	20230717	202000	18411536250	29800	29800	29800	29800	0
31	20230717	201900	18411536250	29800	29800	29800	29800	0
32	20230717	201800	18411536250	29800	29800	29800	29800	8128
33	20230717	201700	18411536250	29800	29800	29800	29800	0
34	20230717	201600	18411536250	29800	29800	29800	29800	0
35	20230717	201500	18411536250	29800	29800	29800	29800	0
36	20230717	201400	18411536250	29800	29800	29800	29800	0
37	20230717	201300	18411536250	29800	29800	29800	29800	0
38	20230717	201200	18411536250	29800	29800	29800	29800	0
39	20230717	201100	18411536250	29800	29800	29800	29800	0
40	20230717	201000	18411536250	29800	29800	29800	29800	0
41	20230717	200900	18411536250	29800	29800	29800	29800	0
42	20230717	200800	18411536250	29800	29800	29800	29800	0
43	20230717	200700	18411536250	29800	29800	29800	29800	0
44	20230717	200600	18411536250	29800	29800	29800	29800	0
45	20230717	200500	18411536250	29800	29800	29800	29800	0
46	20230717	200400	18411536250	29800	29800	29800	29800	0
47	20230717	200300	18411536250	29800	29800	29800	29800	0
48	20230717	200200	18411536250	29800	29800	29800	29800	0
49	20230717	200100	18411536250	29800	29800	29800	29800	0
50	20230717	200000	18411536250	29800	29800	29800	29800	0
51	20230717	195900	18411536250	29800	29800	29800	29800	0
52	20230717	195800	18411536250	29800	29800	29800	29800	0
53	20230717	195700	18411536250	29800	29800	29800	29800	0
54	20230717	195600	18411536250	29800	29800	29800	29800	0
55	20230717	195500	18411536250	29800	29800	29800	29800	0
56	20230717	195400	18411536250	29800	29800	29800	29800	0
57	20230717	195300	18411536250	29800	29800	29800	29800	0
58	20230717	195200	18411536250	29800	29800	29800	29800	0
59	20230717	195100	18411536250	29800	29800	29800	29800	0
60	20230717	195000	18411536250	29800	29800	29800	29800	0
61	20230717	194900	18411536250	29800	29800	29800	29800	0
62	20230717	194800	18411536250	29800	29800	29800	29800	8128
63	20230717	194700	18411536250	29800	29800	29800	29800	0
64	20230717	194600	18411536250	29800	29800	29800	29800	0
65	20230717	194500	18411536250	29800	29800	29800	29800	0
66	20230717	194400	18411536250	29800	29800	29800	29800	0
67	20230717	194300	18411536250	29800	29800	29800	29800	0
68	20230717	194200	18411536250	29800	29800	29800	29800	0
69	20230717	194100	18411536250	29800	29800	29800	29800	0
70	20230717	194000	18411536250	29800	29800	29800	29800	0
71	20230717	193900	18411536250	29800	29800	29800	29800	0
72	20230717	193800	18411536250	29800	29800	29800	29800	0
73	20230717	193700	18411536250	29800	29800	29800	29800	0
74	20230717	193600	18411536250	29800	29800	29800	29800	0
75	20230717	193500	18411536250	29800	29800	29800	29800	0
76	20230717	193400	18411536250	29800	29800	29800	29800	0
77	20230717	193300	18411536250	29800	29800	29800	29800	0
78	20230717	193200	18411536250	29800	29800	29800	29800	0
79	20230717	193100	18411536250	29800	29800	29800	29800	0
80	20230717	193000	18411536250	29800	29800	29800	29800	0
81	20230717	192900	18411536250	29800	29800	29800	29800	0
82	20230717	192800	18411536250	29800	29800	29800	29800	0
83	20230717	192700	18411536250	29800	29800	29800	29800	0
84	20230717	192600	18411536250	29800	29800	29800	29800	0
85	20230717	192500	18411536250	29800	29800	29800	29800	0
86	20230717	192400	18411536250	29800	29800	29800	29800	0
87	20230717	192300	18411536250	29800	29800	29800	29800	0
88	20230717	192200	18411536250	29800	29800	29800	29800	0
89	20230717	192100	18411536250	29800	29800	29800	29800	0
90	20230717	192000	18411536250	29800	29800	29800	29800	0
91	20230717	191900	18411536250	29800	29800	29800	29800	0
92	20230717	191800	18411536250	29800	29800	29800	29800	8128
93	20230717	191700	18411536250	29800	29800	29800	29800	0
94	20230717	191600	18411536250	29800	29800	29800	29800	0
95	20230717	191500	18411536250	29800	29800	29800	29800	0
96	20230717	191400	18411536250	29800	29800	29800	29800	0
97	20230717	191300	18411536250	29800	29800	29800	29800	0
98	20230717	191200	18411536250	29800	29800	29800	29800	0
99	20230717	191100	18411536250	29800	29800	29800	29800	0
100	20230717	191000	18411536250	29800	29800	29800	29800	0
101	20230717	190900	18411536250	29800	29800	29800	29800	0
102	20230717	190800	18411536250	29800	29800	29800	29800	0
103	20230717	190700	18411536250	29800	29800	29800	29800	0
104	20230717	190600	18411536250	29800	29800	29800	29800	0
105	20230717	190500	18411536250	29800	29800	29800	29800	0
106	20230717	190400	18411536250	29800	29800	29800	29800	0
107	20230717	190300	18411536250	29800	29800	29800	29800	0
108	20230717	190200	18411536250	29800	29800	29800	29800	0
109	20230717	190100	18411536250	29800	29800	29800	29800	0
110	20230717	190000	18411536250	29800	29800	29800	29800	0
111	20230717	185900	18411536250	29800	29800	29800	29800	0
112	20230717	185800	18411536250	29800	29800	29800	29800	0
113	20230717	185700	18411536250	29800	29800	29800	29800	0
114	20230717	185600	18411536250	29800	29800	29800	29800	0
115	20230717	185500	18411536250	29800	29800	29800	29800	0
116	20230717	185400	18411536250	29800	29800	29800	29800	0
117	20230717	185300	18411536250	29800	29800	29800	29800	0
118	20230717	185200	18411536250	29800	29800	29800	29800	0
119	20230717	185100	18411536250	29800	29800	29800	29800	0
120	20230717	185000	18411536250	29800	29800	29800	29800	0
121	20230717	184900	18411536250	29800	29800	29800	29800	0
122	20230717	184800	18411536250	29800	29800	29800	29800	8128
123	20230717	184700	18411536250	29800	29800	29800	29800	0
124	20230717	184600	18411536250	29800	29800	29800	29800	0
125	20230717	184500	18411536250	29800	29800	29800	29800	0
126	20230717	184400	18411536250	29800	29800	29800	29800	0
127	20230717	184300	18411536250	29800	29800	29800	29800	0
128	20230717	184200	18411536250	29800	29800	29800	29800	0
129	20230717	184100	18411536250	29800	29800	29800	29800	0
130	20230717	184000	18411536250	29800	29800	29800	29800	0
131	20230717	183900	18411536250	29800	29800	29800	29800	0
132	20230717	183800	18411536250	29800	29800	29800	29800	0
133	20230717	183700	18411536250	29800	29800	29800	29800	0
134	20230717	183600	18411536250	29800	29800	29800	29800	0
135	20230717	183500	18411536250	29800	29800	29800	29800	0
136	20230717	183400	18411536250	29800	29800	29800	29800	0
137	20230717	183300	18411536250	29800	29800	29800	29800	0
138	20230717	183200	18411536250	29800	29800	29800	29800	0
139	20230717	183100	18411536250	29800	29800	29800	29800	0
140	20230717	183000	18411536250	29800	29800	29800	29800	0
141	20230717	182900	18411536250	29800	29800	29800	29800	0
142	20230717	182800	18411536250	29800	29800	29800	29800	0
143	20230717	182700	18411536250	29800	29800	29800	29800	0
144	20230717	182600	18411536250	29800	29800	29800	29800	0
145	20230717	182500	18411536250	29800	29800	29800	29800	0
146	20230717	182400	18411536250	29800	29800	29800	29800	0
147	20230717	182300	18411536250	29800	29800	29800	29800	0
148	20230717	182200	18411536250	29800	29800	29800	29800	0
149	20230717	182100	18411536250	29800	29800	29800	29800	0
150	20230717	182000	18411536250	29800	29800	29800	29800	0
151	20230717	181900	18411536250	29800	29800	29800	29800	0
152	20230717	181800	18411536250	29800	29800	29800	29800	8128
153	20230717	181700	18411536250	29800	29800	29800	29800	0
154	20230717	181600	18411536250	29800	29800	29800	29800	0
155	20230717	181500	18411536250	29800	29800	29800	29800	0
156	20230717	181400	18411536250	29800	29800	29800	29800	0
157	20230717	181300	18411536250	29800	29800	29800	29800	0
158	20230717	181200	18411536250	29800	29800	29800	29800	0
159	20230717	181100	18411536250	29800	29800	29800	29800	0
160	20230717	181000	18411536250	29800	29800	29800	29800	0
161	20230717	180900	18411536250	29800	29800	29800	29800	0
162	20230717	180800	18411536250	29800	29800	29800	29800	0
163	20230717	180700	18411536250	29800	29800	29800	29800	0
164	20230717	180600	18411536250	29800	29800	29800	29800	0
165	20230717	180500	18411536250	29800	29800	29800	29800	0
166	20230717	180400	18411536250	29800	29800	29800	29800	0
167	20230717	180300	18411536250	29800	29800	29800	29800	0
168	20230717	180200	18411536250	29800	29800	29800	29800	0
169	20230717	180100	18411536250	29800	29800	29800	29800	0
170	20230717	180000	18411536250	29800	29800	29800	29800	0
171	20230717	175900	18411536250	29800	29800	29800	29800	0
172	20230717	175800	18411536250	29800	29800	29800	29800	0
173	20230717	175700	18411536250	29800	29800	29800	29800	0
174	20230717	175600	18411536250	29800	29800	29800	29800	0
175	20230717	175500	18411536250	29800	29800	29800	29800	0
176	20230717	175400	18411536250	29800	29800	29800	29800	0
177	20230717	175300	18411536250	29800	29800	29800	29800	0
178	20230717	175200	18411536250	29800	29800	29800	29800	0
179	20230717	175100	18411536250	29800	29800	29800	29800	0
180	20230717	175000	18411536250	29800	29800	29800	29800	0
181	20230717	174900	18411536250	29800	29800	29800	29800	0
182	20230717	174800	18411536250	29800	29800	29800	29800	8128
183	20230717	174700	18411536250	29800	29800	29800	29800	0
184	20230717	174600	18411536250	29800	29800	29800	29800	0
185	20230717	174500	18411536250	29800	29800	29800	29800	0
186	20230717	174400	18411536250	29800	29800	29800	29800	0
187	20230717	174300	18411536250	29800	29800	29800	29800	0
188	20230717	174200	18411536250	29800	29800	29800	29800	0
189	20230717	174100	18411536250	29800	29800	29800	29800	0
190	20230717	174000	18411536250	29800	29800	29800	29800	0
191	20230717	173900	18411536250	29800	29800	29800	29800	0
192	20230717	173800	18411536250	29800	29800	29800	29800	0
193	20230717	173700	18411536250	29800	29800	29800	29800	0
194	20230717	173600	18411536250	29800	29800	29800	29800	0
195	20230717	173500	18411536250	29800	29800	29800	29800	0
196	20230717	173400	18411536250	29800	29800	29800	29800	0
197	20230717	173300	18411536250	29800	29800	29800	29800	0
198	20230717	173200	18411536250	29800	29800	29800	29800	0
199	20230717	173100	18411536250	29800	29800	29800	29800	0
200	20230717	173000	18411536250	29800	29800	29800	29800	0
201	20230717	172900	18411536250	29800	29800	29800	29800	0
202	20230717	172800	18411536250	29800	29800	29800	29800	0
203	20230717	172700	18411536250	29800	29800	29800	29800	0
204	20230717	172600	18411536250	29800	29800	29800	29800	0
205	20230717	172500	18411536250	29800	29800	29800	29800	0
206	20230717	172400	18411536250	29800	29800	29800	29800	0
207	20230717	172300	18411536250	29800	29800	29800	29800	0
208	20230717	172200	18411536250	29800	29800	29800	29800	0
209	20230717	172100	18411536250	29800	29800	29800	29800	0
210	20230717	172000	18411536250	29800	29800	29800	29800	0
211	20230717	171900	18411536250	29800	29800	29800	29800	0
212	20230717	171800	18411536250	29800	29800	29800	29800	8128
213	20230717	171700	18411536250	29800	29800	29800	29800	0
214	20230717	171600	18411536250	29800	29800	29800	29800	0
215	20230717	171500	18411536250	29800	29800	29800	29800	0
216	20230717	171400	18411536250	29800	29800	29800	29800	0
217	20230717	171300	18411536250	29800	29800	29800	29800	0
218	20230717	171200	18411536250	29800	29800	29800	29800	0
219	20230717	171100	18411536250	29800	29800	29800	29800	0
220	20230717	171000	18411536250	29800	29800	29800	29800	0
221	20230717	170900	18411536250	29800	29800	29800	29800	0
222	20230717	170800	18411536250	29800	29800	29800	29800	0
223	20230717	170700	18411536250	29800	29800	29800	29800	0
224	20230717	170600	18411536250	29800	29800	29800	29800	0
225	20230717	170500	18411536250	29800	29800	29800	29800	0
226	20230717	170400	18411536250	29800	29800	29800	29800	0
227	20230717	170300	18411536250	29800	29800	29800	29800	0
228	20230717	170200	18411536250	29800	29800	29800	29800	0
229	20230717	170100	18411536250	29800	29800	29800	29800	0
230	20230717	170000	18411536250	29800	29800	29800	29800	0
231	20230717	165900	18411536250	29800	29800	29800	29800	0
232	20230717	165800	18411536250	29800	29800	29800	29800	0
233	20230717	165700	18411536250	29800	29800	29800	29800	0
234	20230717	165600	18411536250	29800	29800	29800	29800	0
235	20230717	165500	18411536250	29800	29800	29800	29800	0
236	20230717	165400	18411536250	29800	29800	29800	29800	0
237	20230717	165300	18411536250	29800	29800	29800	29800	0
238	20230717	165200	18411536250	29800	29800	29800	29800	0
239	20230717	165100	18411536250	29800	29800	29800	29800	0
240	20230717	165000	18411536250	29800	29800	29800	29800	0
241	20230717	164900	18411536250	29800	29800	29800	29800	0
242	20230717	164800	18411536250	29800	29800	29800	29800	8128
243	20230717	164700	18411536250	29800	29800	29800	29800	0
244	20230717	164600	18411536250	29800	29800	29800	29800	0
245	20230717	164500	18411536250	29800	29800	29800	29800	0
246	20230717	164400	18411536250	29800	29800	29800	29800	0
247	20230717	164300	18411536250	29800	29800	29800	29800	0
248	20230717	164200	18411536250	29800	29800	29800	29800	0
249	20230717	164100	18411536250	29800	29800	29800	29800	0
250	20230717	164000	18411536250	29800	29800	29800	29800	0
251	20230717	163900	18411536250	29800	29800	29800	29800	0
252	20230717	163800	18411536250	29800	29800	29800	29800	0
253	20230717	163700	18411536250	29800	29800	29800	29800	0
254	20230717	163600	18411536250	29800	29800	29800	29800	0
255	20230717	163500	18411536250	29800	29800	29800	29800	0
256	20230717	163400	18411536250	29800	29800	29800	29800	0
257	20230717	163300	18411536250	29800	29800	29800	29800	0
258	20230717	163200	18411536250	29800	29800	29800	29800	0
259	20230717	163100	18411536250	29800	29800	29800	29800	0
260	20230717	163000	18411536250	29800	29800	29800	29800	0
261	20230717	162900	18411536250	29800	29800	29800	29800	0
262	20230717	162800	18411536250	29800	29800	29800	29800	0
263	20230717	162700	18411536250	29800	29800	29800	29800	0
264	20230717	162600	18411536250	29800	29800	29800	29800	0
265	20230717	162500	18411536250	29800	29800	29800	29800	0
266	20230717	162400	18411536250	29800	29800	29800	29800	0
267	20230717	162300	18411536250	29800	29800	29800	29800	0
268	20230717	162200	18411536250	29800	29800	29800	29800	0
269	20230717	162100	18411536250	29800	29800	29800	29800	0
270	20230717	162000	18411536250	29800	29800	29800	29800	0
271	20230717	161900	18411536250	29800	29800	29800	29800	0
272	20230717	161800	18411536250	29800	29800	29800	29800	8128
273	20230717	161700	18411536250	29800	29800	29800	29800	0
274	20230717	161600	18411536250	29800	29800	29800	29800	0
275	20230717	161500	18411536250	29800	29800	29800	29800	0
276	20230717	161400	18411536250	29800	29800	29800	29800	0
277	20230717	161300	18411536250	29800	29800	29800	29800	0
278	20230717	161200	18411536250	29800	29800	29800	29800	0
279	20230717	161100	18411536250	29800	29800	29800	29800	0
280	20230717	161000	18411536250	29800	29800	29800	29800	0
281	20230717	160900	18411536250	29800	29800	29800	29800	0
282	20230717	160800	18411536250	29800	29800	29800	29800	0
283	20230717	160700	18411536250	29800	29800	29800	29800	0
284	20230717	160600	18411536250	29800	29800	29800	29800	0
285	20230717	160500	18411536250	29800	29800	29800	29800	0
286	20230717	160400	18411536250	29800	29800	29800	29800	0
287	20230717	160300	18411536250	29800	29800	29800	29800	0
288	20230717	160200	18411536250	29800	29800	29800	29800	0
289	20230717	160100	18411536250	29800	29800	29800	29800	0
290	20230717	160000	18411536250	29800	29800	29800	29800	0
291	20230717	155900	18411536250	29800	29800	29800	29800	0
292	20230717	155800	18411536250	29800	29800	29800	29800	0
293	20230717	155700	18411536250	29800	29800	29800	29800	0
294	20230717	155600	18411536250	29800	29800	29800	29800	0
295	20230717	155500	18411536250	29800	29800	29800	29800	0
296	20230717	155400	18411536250	29800	29800	29800	29800	0
297	20230717	155300	18411536250	29800	29800	29800	29800	0
298	20230717	155200	18411536250	29800	29800	29800	29800	0
299	20230717	155100	18411536250	29800	29800	29800	29800	0
300	20230717	155000	18411536250	29800	29800	29800	29800	0
301	20230717	154900	18411536250	29800	29800	29800	29800	0
302	20230717	154800	18411536250	29800	29800	29800	29800	8128
303	20230717	154700	18411536250	29800	29800	29800	29800	0
304	20230717	154600	18411536250	29800	29800	29800	29800	0
305	20230717	154500	18411536250	29800	29800	29800	29800	0
306	20230717	154400	18411536250	29800	29800	29800	29800	0
307	20230717	154300	18411536250	29800	29800	29800	29800	0
308	20230717	154200	18411536250	29800	29800	29800	29800	0
309	20230717	154100	18411536250	29800	29800	29800	29800	0
310	20230717	154000	18411536250	29800	29800	29800	29800	0
311	20230717	153900	18411536250	29800	29800	29800	29800	0
312	20230717	153800	18411536250	29800	29800	29800	29800	0
313	20230717	153700	18411536250	29800	29800	29800	29800	0
314	20230717	153600	18411536250	29800	29800	29800	29800	0
315	20230717	153500	18411536250	29800	29800	29800	29800	0
316	20230717	153400	18411536250	29800	29800	29800	29800	0
317	20230717	153300	18411536250	29800	29800	29800	29800	0
318	20230717	153200	18411536250	29800	29800	29800	29800	0
319	20230717	153100	18411536250	29800	29800	29800	29800	0
320	20230717	153000	18411536250	29800	29800	29800	29800	8128
321	20230717	152900	18169321850	29700	29700	29700	29700	0
322	20230717	152800	18169321850	29700	29700	29700	29700	0
323	20230717	152700	18169321850	29700	29700	29700	29700	0
324	20230717	152600	18169321850	29700	29700	29700	29700	0
325	20230717	152500	18169321850	29700	29700	29700	29700	0
326	20230717	152400	18169321850	29700	29700	29700	29700	0
327	20230717	152300	18169321850	29700	29700	29700	29700	0
328	20230717	152200	18169321850	29700	29700	29700	29700	0
329	20230717	152100	18169321850	29700	29700	29700	29700	0
330	20230717	152000	18169321850	29700	29700	29700	29700	0
331	20230717	151900	18169321850	29700	29600	29700	29600	654
332	20230717	151800	18149915400	29600	29650	29750	29600	4267
333	20230717	151700	18023341050	29650	29600	29650	29600	900
334	20230717	151600	17996665500	29600	29550	29600	29550	2104
335	20230717	151500	17934388150	29600	29600	29600	29550	418
336	20230717	151400	17922020350	29600	29600	29650	29550	374
337	20230717	151300	17910951400	29600	29600	29600	29600	436
338	20230717	151200	17898045800	29550	29600	29600	29550	669
339	20230717	151100	17878245150	29550	29550	29550	29550	208
340	20230717	151000	17872098750	29550	29600	29600	29500	1473
341	20230717	150900	17828609950	29600	29600	29600	29550	620
342	20230717	150800	17810285200	29600	29550	29600	29550	386
343	20230717	150700	17798868650	29550	29550	29600	29550	94
344	20230717	150600	17796090550	29550	29550	29600	29550	476
345	20230717	150500	17782024650	29600	29550	29600	29550	1036
346	20230717	150400	17751405600	29600	29550	29600	29500	146
347	20230717	150300	17747092000	29550	29450	29550	29450	3239
348	20230717	150200	17651624250	29500	29550	29550	29500	2770
349	20230717	150100	17569864750	29550	29600	29650	29550	1884
350	20230717	150000	17514120050	29650	29650	29650	29600	285
351	20230717	145900	17505672750	29650	29700	29700	29600	1849
352	20230717	145800	17450878000	29700	29700	29700	29650	345
353	20230717	145700	17440639950	29700	29700	29700	29650	930
354	20230717	145600	17413022150	29700	29750	29750	29700	546
355	20230717	145500	17396804450	29750	29750	29750	29700	195
356	20230717	145400	17391009450	29700	29700	29750	29700	880
357	20230717	145300	17364870900	29700	29700	29750	29700	278
358	20230717	145200	17356614250	29700	29600	29700	29600	2015
359	20230717	145100	17296923750	29600	29650	29650	29600	707
360	20230717	145000	17275987700	29650	29600	29650	29600	389
361	20230717	144900	17264472350	29600	29650	29700	29600	1009
362	20230717	144800	17234554950	29650	29700	29750	29650	1243
363	20230717	144700	17197647850	29650	29700	29700	29650	2499
364	20230717	144600	17123489350	29700	29800	29850	29700	2249
365	20230717	144500	17056527850	29850	29850	29850	29800	887
366	20230717	144400	17030087700	29800	29850	29850	29800	1610
367	20230717	144300	16982108550	29800	29850	29850	29800	809
368	20230717	144200	16957972650	29850	29850	29850	29800	117
369	20230717	144100	16954483450	29850	29800	29850	29800	182
370	20230717	144000	16949058550	29800	29850	29850	29800	417
371	20230717	143900	16936612100	29850	29850	29900	29850	1599
372	20230717	143800	16888879650	29850	29900	29900	29850	54
373	20230717	143700	16887265100	29900	29900	29900	29900	881
374	20230717	143600	16860923200	29900	29900	29950	29900	335
375	20230717	143500	16850906200	29900	29950	29950	29850	2968
376	20230717	143400	16762135300	29950	29900	29950	29900	1450
377	20230717	143300	16718730500	29950	29900	29950	29900	411
378	20230717	143200	16706427800	29950	29950	29950	29900	111
379	20230717	143100	16703108450	29900	29900	29950	29900	1080
380	20230717	143000	16670815850	29900	29850	29900	29850	487
381	20230717	142900	16656258600	29850	29900	29900	29850	171
382	20230717	142800	16651146200	29850	29900	29900	29850	744
383	20230717	142700	16628933200	29900	29900	29900	29850	340
384	20230717	142600	16618782350	29900	29900	29900	29900	256
385	20230717	142500	16611127950	29900	29850	29900	29850	493
386	20230717	142400	16596401550	29850	29850	29900	29850	240
387	20230717	142300	16589227100	29900	29900	29900	29850	366
388	20230717	142200	16578297450	29850	29900	29900	29850	537
389	20230717	142100	16562254100	29900	29850	29900	29850	329
390	20230717	142000	16552423400	29850	29850	29950	29850	233
391	20230717	141900	16545463900	29950	29900	29950	29900	313
392	20230717	141800	16536101100	29900	29850	29900	29850	416
393	20230717	141700	16523677350	29850	29850	29850	29850	243
394	20230717	141600	16516423800	29900	29900	29900	29900	776
395	20230717	141500	16493221400	29900	29900	29950	29900	269
396	20230717	141400	16485178200	29900	29900	29950	29900	294
397	20230717	141300	16476382300	29950	29900	29950	29850	744
398	20230717	141200	16454160900	29900	29900	29950	29850	528
399	20230717	141100	16438367800	29850	29900	29900	29800	2208
400	20230717	141000	16372492000	29900	29950	30000	29900	3029
401	20230717	140900	16281841150	29950	29950	30000	29900	943
402	20230717	140800	16253612800	29950	29950	29950	29900	1006
403	20230717	140700	16223495150	30000	30000	30050	29950	936
404	20230717	140600	16195424850	30000	30000	30000	29950	1209
405	20230717	140500	16159168000	30000	30100	30100	29950	3006
406	20230717	140400	16068960200	30100	30100	30150	30050	2014
407	20230717	140300	16008364800	30100	30150	30200	30100	2043
408	20230717	140200	15946804750	30100	30200	30200	30050	3157
409	20230717	140100	15851736100	30200	30250	30300	30200	2572
410	20230717	140000	15773995550	30300	30200	30350	30150	2661
411	20230717	135900	15693427050	30200	30200	30250	30150	1361
412	20230717	135800	15652328150	30200	30200	30200	30150	2965
413	20230717	135700	15562843600	30200	30250	30350	30200	4617
414	20230717	135600	15423272950	30300	30250	30400	30250	11038
415	20230717	135500	15088668950	30250	30200	30250	30100	8027
416	20230717	135400	14846377000	30200	30100	30250	30000	7844
417	20230717	135300	14609928050	30050	30050	30100	30000	3422
418	20230717	135200	14507084400	30050	30000	30050	29950	5812
419	20230717	135100	14332685900	30000	30000	30000	29950	1260
420	20230717	135000	14294890600	30000	29950	30000	29950	1337
421	20230717	134900	14254788450	30000	29950	30000	29950	2367
422	20230717	134800	14183811800	29950	29950	30000	29950	6517
423	20230717	134700	13988615200	29900	29950	29950	29900	1761
424	20230717	134600	13935910900	29900	29900	29950	29900	3431
425	20230717	134500	13833273600	29900	29850	29950	29850	2641
426	20230717	134400	13754299450	29850	29800	29950	29750	5138
427	20230717	134300	13600807300	29800	29650	29850	29650	3241
428	20230717	134200	13504358950	29650	29700	29700	29650	527
429	20230717	134100	13488708200	29700	29750	29750	29700	491
430	20230717	134000	13474123500	29700	29750	29750	29700	360
431	20230717	133900	13463413600	29750	29750	29800	29700	1568
432	20230717	133800	13416762800	29700	29650	29700	29600	2504
433	20230717	133700	13342443500	29600	29550	29600	29550	891
434	20230717	133600	13316075000	29550	29550	29550	29550	115
435	20230717	133500	13312676750	29550	29600	29600	29550	201
436	20230717	133400	13306736900	29600	29550	29600	29550	308
437	20230717	133300	13297634650	29550	29550	29550	29500	329
438	20230717	133200	13287919500	29550	29500	29550	29500	517
439	20230717	133100	13272642200	29550	29550	29550	29500	71
440	20230717	133000	13270544950	29550	29500	29550	29500	47
441	20230717	132900	13269158350	29500	29450	29500	29450	131
442	20230717	132800	13265293900	29450	29500	29500	29450	243
443	20230717	132700	13258132350	29550	29550	29600	29500	743
444	20230717	132600	13236190800	29550	29550	29600	29500	497
445	20230717	132500	13221508850	29550	29550	29550	29500	129
446	20230717	132400	13217697600	29550	29500	29600	29500	178
447	20230717	132300	13212437950	29500	29500	29500	29500	134
448	20230717	132200	13208484950	29500	29450	29500	29450	58
449	20230717	132100	13206776600	29450	29350	29450	29350	346
450	20230717	132000	13196600700	29400	29350	29400	29350	2178
451	20230717	131900	13132599350	29300	29350	29350	29300	171
452	20230717	131800	13127580600	29350	29350	29350	29350	646
453	20230717	131700	13108620500	29350	29350	29400	29350	370
454	20230717	131600	13097759750	29350	29400	29400	29350	1254
455	20230717	131500	13060954350	29400	29450	29450	29400	1451
456	20230717	131400	13018293900	29400	29500	29500	29400	2671
457	20230717	131300	12939637450	29450	29500	29500	29450	377
458	20230717	131200	12928532650	29500	29500	29550	29500	2625
459	20230717	131100	12851082500	29550	29550	29550	29500	827
460	20230717	131000	12826674700	29550	29550	29600	29500	388
461	20230717	130900	12815209800	29550	29550	29550	29500	1431
462	20230717	130800	12772924250	29600	29600	29600	29600	798
463	20230717	130700	12749303450	29600	29650	29650	29600	831
464	20230717	130600	12724705450	29650	29650	29650	29600	344
465	20230717	130500	12714507050	29650	29650	29650	29600	696
466	20230717	130400	12693875200	29700	29750	29750	29650	420
467	20230717	130300	12681401750	29750	29700	29800	29700	481
468	20230717	130200	12667097150	29650	29650	29750	29650	244
469	20230717	130100	12659844800	29750	29650	29750	29650	1898
470	20230717	130000	12603448600	29600	29600	29650	29600	754
471	20230717	125900	12581093200	29600	29550	29600	29550	460
472	20230717	125800	12567497700	29550	29650	29650	29550	758
473	20230717	125700	12545060200	29650	29600	29650	29600	1140
474	20230717	125600	12511311200	29550	29600	29600	29550	948
475	20230717	125500	12483294700	29600	29600	29600	29600	511
476	20230717	125400	12468169100	29600	29600	29600	29600	949
477	20230717	125300	12440078700	29650	29650	29650	29650	265
478	20230717	125200	12432221450	29650	29650	29650	29600	422
479	20230717	125100	12419710300	29650	29700	29700	29600	122
480	20230717	125000	12416093800	29650	29650	29650	29650	291
481	20230717	124900	12407465650	29650	29650	29650	29600	294
482	20230717	124800	12398748800	29600	29600	29650	29550	561
483	20230717	124700	12382128350	29600	29550	29600	29550	219
484	20230717	124600	12375653950	29600	29550	29600	29550	818
485	20230717	124500	12351472300	29550	29600	29600	29550	811
486	20230717	124400	12327467750	29600	29600	29650	29600	309
487	20230717	124300	12318321000	29650	29600	29650	29550	445
488	20230717	124200	12305149250	29600	29600	29600	29550	734
489	20230717	124100	12283452850	29600	29550	29600	29550	694
490	20230717	124000	12262929700	29600	29600	29700	29600	388
491	20230717	123900	12251435750	29600	29600	29600	29600	79
492	20230717	123800	12249097350	29600	29650	29700	29600	1574
493	20230717	123700	12202480000	29650	29650	29700	29650	1086
494	20230717	123600	12170279600	29600	29650	29650	29600	1002
495	20230717	123500	12140578600	29600	29600	29650	29550	4230
496	20230717	123400	12015420750	29600	29600	29650	29600	357
497	20230717	123300	12004847650	29600	29600	29650	29600	479
498	20230717	123200	11990650650	29600	29650	29650	29600	144
499	20230717	123100	11986384100	29600	29600	29600	29550	575
500	20230717	123000	11969373300	29600	29600	29650	29600	733
501	20230717	122900	11947676400	29600	29650	29650	29600	309
502	20230717	122800	11938521550	29650	29650	29650	29600	493
503	20230717	122700	11923909200	29650	29700	29700	29600	3353
504	20230717	122600	11824608850	29700	29650	29700	29650	754
505	20230717	122500	11802244900	29600	29600	29650	29550	1130
506	20230717	122400	11768794600	29700	29750	29750	29600	3339
507	20230717	122300	11669650200	29700	29700	29750	29700	1355
508	20230717	122200	11629348250	29750	29700	29750	29700	1805
509	20230717	122100	11575662400	29750	29850	29900	29700	3428
510	20230717	122000	11473550150	29850	29950	30000	29800	7130
511	20230717	121900	11260336300	29950	29900	29950	29900	7796
512	20230717	121800	11026966350	29900	29950	30000	29750	9212
513	20230717	121700	10751110650	29950	29600	29950	29550	12967
514	20230717	121600	10364408850	29600	29500	29650	29500	618
515	20230717	121500	10346118500	29600	29600	29650	29500	2782
516	20230717	121400	10263807400	29600	29600	29650	29600	394
517	20230717	121300	10252139550	29650	29650	29700	29600	1745
518	20230717	121200	10200399100	29650	29700	29700	29600	2315
519	20230717	121100	10131749100	29700	29650	29750	29650	8687
520	20230717	121000	9873953400	29600	29500	29600	29500	5558
521	20230717	120900	9709714500	29450	29450	29450	29450	642
522	20230717	120800	9690807600	29450	29450	29450	29450	131
523	20230717	120700	9686949650	29450	29400	29450	29400	356
524	20230717	120600	9676472450	29400	29450	29450	29350	642
525	20230717	120500	9657596900	29450	29450	29500	29450	677
526	20230717	120400	9637653950	29450	29400	29450	29400	370
527	20230717	120300	9626772550	29400	29400	29450	29400	112
528	20230717	120200	9623478000	29400	29350	29450	29350	1491
529	20230717	120100	9579651100	29350	29400	29400	29300	451
530	20230717	120000	9566417250	29400	29400	29400	29350	58
531	20230717	115900	9564712150	29400	29300	29400	29300	519
532	20230717	115800	9549503750	29450	29500	29500	29300	4060
533	20230717	115700	9430346400	29500	29500	29500	29450	298
534	20230717	115600	9421561850	29450	29450	29500	29400	2533
535	20230717	115500	9346848850	29450	29450	29500	29400	1362
536	20230717	115400	9306776550	29500	29500	29500	29450	642
537	20230717	115300	9287847600	29500	29400	29500	29400	452
538	20230717	115200	9274536700	29450	29450	29450	29400	130
539	20230717	115100	9270713000	29450	29450	29450	29400	241
540	20230717	115000	9263616700	29400	29350	29450	29350	678
541	20230717	114900	9243683800	29400	29300	29400	29300	796
542	20230717	114800	9220316100	29350	29350	29350	29300	425
543	20230717	114700	9207854500	29350	29300	29350	29300	594
544	20230717	114600	9190450250	29300	29400	29400	29300	147
545	20230717	114500	9186136600	29400	29400	29400	29350	938
546	20230717	114400	9158595800	29400	29400	29400	29350	668
547	20230717	114300	9138981700	29400	29300	29400	29300	832
548	20230717	114200	9114590250	29350	29300	29350	29300	405
549	20230717	114100	9102723700	29300	29350	29350	29300	1844
550	20230717	114000	9048688350	29350	29350	29350	29350	1032
551	20230717	113900	9018399150	29400	29400	29400	29400	1495
552	20230717	113800	8974446150	29450	29400	29450	29400	840
553	20230717	113700	8949728000	29450	29500	29500	29450	1414
554	20230717	113600	8908083100	29500	29450	29500	29450	798
555	20230717	113500	8884561800	29500	29600	29600	29500	2638
556	20230717	113400	8806647150	29600	29600	29600	29550	555
557	20230717	113300	8790224800	29600	29650	29650	29550	3769
558	20230717	113200	8678568250	29650	29650	29700	29650	740
559	20230717	113100	8656620150	29650	29650	29650	29600	2215
560	20230717	113000	8590961500	29600	29600	29650	29550	3089
561	20230717	112900	8499485800	29600	29550	29650	29550	1803
562	20230717	112800	8446153400	29600	29500	29650	29500	13007
563	20230717	112700	8061456750	29500	29450	29500	29400	2557
564	20230717	112600	7986146750	29450	29400	29450	29400	1475
565	20230717	112500	7942728850	29400	29400	29450	29400	1561
566	20230717	112400	7896792100	29450	29400	29450	29400	273
567	20230717	112300	7888760800	29400	29300	29450	29300	4300
568	20230717	112200	7762446700	29250	29300	29350	29250	2181
569	20230717	112100	7698564000	29300	29350	29350	29300	1210
570	20230717	112000	7663107050	29300	29350	29350	29300	334
571	20230717	111900	7653309600	29350	29350	29400	29300	1891
572	20230717	111800	7597788150	29350	29400	29400	29350	2131
573	20230717	111700	7535230450	29350	29350	29450	29350	1284
574	20230717	111600	7497492050	29350	29450	29450	29350	2551
575	20230717	111500	7422505950	29450	29450	29450	29400	1066
576	20230717	111400	7391126750	29450	29450	29500	29450	2170
577	20230717	111300	7327219150	29450	29400	29450	29350	4104
578	20230717	111200	7206392600	29400	29350	29400	29350	3064
579	20230717	111100	7116391650	29400	29400	29400	29350	3505
580	20230717	111000	7013349350	29450	29400	29500	29300	5198
581	20230717	110900	6860605150	29450	29400	29500	29400	9836
582	20230717	110800	6570851100	29400	29350	29450	29300	7531
583	20230717	110700	6349620000	29300	29300	29400	29250	5566
584	20230717	110600	6186394950	29300	29150	29300	29150	8755
585	20230717	110500	5930471850	29150	29100	29200	29050	9015
586	20230717	110400	5667874100	29100	29050	29100	29050	1161
587	20230717	110300	5634117350	29050	29000	29050	28950	2039
588	20230717	110200	5574931650	29000	29050	29100	28950	4032
589	20230717	110100	5457896550	29050	28950	29100	28950	4400
590	20230717	110000	5330238900	28950	28900	28950	28850	2151
591	20230717	105900	5268058650	28900	28900	29000	28900	2869
592	20230717	105800	5185028100	28900	28750	28900	28750	4488
593	20230717	105700	5055618250	28700	28700	28750	28700	980
594	20230717	105600	5027464800	28700	28700	28700	28650	985
595	20230717	105500	4999201400	28650	28700	28700	28650	21
596	20230717	105400	4998599200	28700	28700	28700	28650	129
597	20230717	105300	4994897400	28650	28650	28700	28600	517
598	20230717	105200	4980079800	28650	28650	28650	28600	829
599	20230717	105100	4956329950	28650	28650	28650	28600	316
600	20230717	105000	4947277550	28650	28650	28650	28600	747
601	20230717	104900	4925907000	28650	28650	28650	28650	368
602	20230717	104800	4915363800	28650	28600	28650	28600	365
603	20230717	104700	4904913100	28600	28600	28600	28600	439
604	20230717	104600	4892357700	28600	28750	28750	28600	1153
605	20230717	104500	4859324700	28750	28700	28750	28700	257
606	20230717	104400	4851948650	28700	28700	28750	28700	171
607	20230717	104300	4847034000	28700	28650	28750	28650	309
608	20230717	104200	4838164400	28650	28700	28700	28650	966
609	20230717	104100	4810483400	28700	28850	28850	28700	5245
610	20230717	104000	4659454550	28850	28850	28900	28850	2590
611	20230717	103900	4584618300	28850	28900	28900	28850	1055
612	20230717	103800	4554138950	28900	28900	28900	28850	2594
613	20230717	103700	4479259650	28900	28950	28950	28850	4478
614	20230717	103600	4349885100	28900	28850	28900	28800	3916
615	20230717	103500	4236847100	28850	28850	28850	28800	4727
616	20230717	103400	4100602850	28800	28700	28800	28700	1801
617	20230717	103300	4048768850	28700	28700	28700	28650	3291
618	20230717	103200	3954428650	28700	28650	28750	28650	3557
619	20230717	103100	3852381150	28650	28550	28650	28550	3435
620	20230717	103000	3754116050	28550	28500	28550	28500	2561
621	20230717	102900	3681046750	28500	28450	28500	28450	466
622	20230717	102800	3667778600	28450	28350	28450	28350	3220
623	20230717	102700	3576263500	28350	28350	28350	28300	707
624	20230717	102600	3556220100	28300	28350	28350	28250	1038
625	20230717	102500	3526890800	28350	28250	28350	28250	1088
626	20230717	102400	3496101300	28200	28250	28250	28200	814
627	20230717	102300	3473141350	28200	28200	28200	28200	530
628	20230717	102200	3458195350	28200	28250	28250	28200	100
629	20230717	102100	3455373300	28250	28250	28250	28200	440
630	20230717	102000	3442950100	28250	28300	28300	28250	410
631	20230717	101900	3431361350	28300	28250	28300	28250	417
632	20230717	101800	3419578450	28250	28200	28250	28200	1495
633	20230717	101700	3377401600	28150	28200	28200	28150	192
634	20230717	101600	3371991750	28200	28200	28200	28200	327
635	20230717	101500	3362770350	28200	28150	28200	28150	452
636	20230717	101400	3350042950	28150	28150	28150	28150	132
637	20230717	101300	3346327150	28150	28150	28200	28100	793
638	20230717	101200	3323990950	28150	28100	28150	28100	408
639	20230717	101100	3312505800	28150	28050	28150	28000	814
640	20230717	101000	3289649600	28050	28050	28050	28050	19
641	20230717	100900	3289116650	28050	28000	28050	28000	84
642	20230717	100800	3286763150	27950	28000	28050	27950	646
643	20230717	100700	3268691700	28050	28100	28100	28000	21
644	20230717	100600	3268102600	28100	28100	28100	27950	1091
645	20230717	100500	3237528700	28100	28000	28100	27950	573
646	20230717	100400	3221457800	28000	28150	28150	28000	1217
647	20230717	100300	3187282250	28100	28100	28150	28100	823
648	20230717	100200	3164135400	28100	28150	28200	28050	806
649	20230717	100100	3141469650	28150	27950	28200	27900	5755
650	20230717	100000	2980139850	27900	27750	27950	27750	1644
651	20230717	095900	2934413500	27750	27750	27800	27750	235
652	20230717	095800	2927890150	27750	27800	27850	27750	609
653	20230717	095700	2910986100	27800	27800	27800	27750	251
654	20230717	095600	2904017350	27800	27750	27800	27750	309
655	20230717	095500	2895441350	27800	27750	27800	27750	52
656	20230717	095400	2893997350	27750	27800	27800	27750	295
657	20230717	095300	2885810550	27800	27700	27800	27650	3938
658	20230717	095200	2776672400	27700	27700	27750	27700	910
659	20230717	095100	2751461800	27700	27800	27800	27700	628
660	20230717	095000	2734048800	27750	27700	27800	27700	177
661	20230717	094900	2729135950	27700	27650	27750	27650	1889
662	20230717	094800	2676813950	27650	27650	27700	27550	5388
663	20230717	094700	2528089250	27650	27700	27700	27650	423
664	20230717	094600	2516391250	27700	27700	27750	27700	448
665	20230717	094500	2503981400	27700	27700	27750	27650	2213
666	20230717	094400	2442727150	27700	27750	27750	27700	763
667	20230717	094300	2421587350	27750	27750	27800	27750	630
668	20230717	094200	2404097800	27750	27900	27900	27750	5706
669	20230717	094100	2245444600	27900	27900	27900	27850	320
670	20230717	094000	2236517650	27900	27900	27950	27900	335
671	20230717	093900	2227170600	27900	27950	27950	27900	1053
672	20230717	093800	2197791350	27950	27950	27950	27900	600
673	20230717	093700	2181027850	28000	27950	28000	27950	953
674	20230717	093600	2154374650	27950	27850	27950	27850	3040
675	20230717	093500	2069538550	27850	27900	27900	27850	687
676	20230717	093400	2050401450	27900	27900	27950	27850	252
677	20230717	093300	2043376400	27900	27900	27950	27850	276
678	20230717	093200	2035677500	27900	27950	27950	27900	900
679	20230717	093100	2010565950	27950	28000	28000	27950	190
680	20230717	093000	2005253550	27950	27950	28000	27950	507
681	20230717	092900	1991078100	28000	28000	28000	27950	281
682	20230717	092800	1983212600	28000	28000	28050	28000	331
683	20230717	092700	1973944200	28050	27950	28050	27950	1087
684	20230717	092600	1943506650	28000	28000	28000	27950	718
685	20230717	092500	1923408650	27950	28000	28100	27950	1077
686	20230717	092400	1893253350	28000	27950	28000	27950	290
687	20230717	092300	1885147150	27950	28000	28000	27950	1221
688	20230717	092200	1851018950	28000	27950	28000	27950	129
689	20230717	092100	1847413250	27950	27850	28000	27850	1578
690	20230717	092000	1803436200	27850	27850	27850	27800	879
691	20230717	091900	1778981350	27800	27800	27800	27700	3726
692	20230717	091800	1675501450	27800	27650	27800	27650	1654
693	20230717	091700	1629686100	27650	27700	27700	27650	4076
694	20230717	091600	1516873450	27650	27700	27700	27650	2004
695	20230717	091500	1461403750	27650	27750	27750	27650	1579
696	20230717	091400	1417727850	27750	27700	27750	27650	5556
697	20230717	091300	1263672000	27700	27750	27750	27700	1322
698	20230717	091200	1227050300	27750	27600	27750	27600	1419
699	20230717	091100	1187818900	27600	27700	27700	27600	4126
700	20230717	091000	1073783250	27700	27800	27800	27700	2247
701	20230717	090900	1011502750	27750	27800	27800	27750	1352
702	20230717	090800	973943050	27850	27850	27950	27750	1394
703	20230717	090700	935114300	27900	27750	27900	27650	5048
704	20230717	090600	795168000	27750	28100	28150	27700	10613
705	20230717	090500	498133800	28150	28200	28200	28100	1685
706	20230717	090400	450740550	28150	28150	28300	28150	1368
707	20230717	090300	412107250	28200	28250	28300	28150	1397
708	20230717	090200	372676750	28200	28050	28200	28050	3627
709	20230717	090100	270739500	28050	28300	28300	28050	5814
710	20230717	090000	107230150	28200	28450	28450	28200	3770