KissMeData/282880/min/candle-20230725.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230725	203100	54402238650	41650	41650	41650	41650	12482
3	20230725	203000	54402238650	41650	41650	41650	41650	0
4	20230725	202900	54402238650	41650	41650	41650	41650	0
5	20230725	202800	54402238650	41650	41650	41650	41650	0
6	20230725	202700	54402238650	41650	41650	41650	41650	0
7	20230725	202600	54402238650	41650	41650	41650	41650	0
8	20230725	202500	54402238650	41650	41650	41650	41650	0
9	20230725	202400	54402238650	41650	41650	41650	41650	0
10	20230725	202300	54402238650	41650	41650	41650	41650	0
11	20230725	202200	54402238650	41650	41650	41650	41650	0
12	20230725	202100	54402238650	41650	41650	41650	41650	0
13	20230725	202000	54402238650	41650	41650	41650	41650	0
14	20230725	201900	54402238650	41650	41650	41650	41650	0
15	20230725	201800	54402238650	41650	41650	41650	41650	0
16	20230725	201700	54402238650	41650	41650	41650	41650	0
17	20230725	201600	54402238650	41650	41650	41650	41650	0
18	20230725	201500	54402238650	41650	41650	41650	41650	0
19	20230725	201400	54402238650	41650	41650	41650	41650	0
20	20230725	201300	54402238650	41650	41650	41650	41650	0
21	20230725	201200	54402238650	41650	41650	41650	41650	0
22	20230725	201100	54402238650	41650	41650	41650	41650	0
23	20230725	201000	54402238650	41650	41650	41650	41650	0
24	20230725	200900	54402238650	41650	41650	41650	41650	0
25	20230725	200800	54402238650	41650	41650	41650	41650	0
26	20230725	200700	54402238650	41650	41650	41650	41650	0
27	20230725	200600	54402238650	41650	41650	41650	41650	0
28	20230725	200500	54402238650	41650	41650	41650	41650	0
29	20230725	200400	54402238650	41650	41650	41650	41650	0
30	20230725	200300	54402238650	41650	41650	41650	41650	0
31	20230725	200200	54402238650	41650	41650	41650	41650	0
32	20230725	200100	54402238650	41650	41650	41650	41650	12482
33	20230725	200000	54402238650	41650	41650	41650	41650	0
34	20230725	195900	54402238650	41650	41650	41650	41650	0
35	20230725	195800	54402238650	41650	41650	41650	41650	0
36	20230725	195700	54402238650	41650	41650	41650	41650	0
37	20230725	195600	54402238650	41650	41650	41650	41650	0
38	20230725	195500	54402238650	41650	41650	41650	41650	0
39	20230725	195400	54402238650	41650	41650	41650	41650	0
40	20230725	195300	54402238650	41650	41650	41650	41650	0
41	20230725	195200	54402238650	41650	41650	41650	41650	0
42	20230725	195100	54402238650	41650	41650	41650	41650	0
43	20230725	195000	54402238650	41650	41650	41650	41650	0
44	20230725	194900	54402238650	41650	41650	41650	41650	0
45	20230725	194800	54402238650	41650	41650	41650	41650	0
46	20230725	194700	54402238650	41650	41650	41650	41650	0
47	20230725	194600	54402238650	41650	41650	41650	41650	0
48	20230725	194500	54402238650	41650	41650	41650	41650	0
49	20230725	194400	54402238650	41650	41650	41650	41650	0
50	20230725	194300	54402238650	41650	41650	41650	41650	0
51	20230725	194200	54402238650	41650	41650	41650	41650	0
52	20230725	194100	54402238650	41650	41650	41650	41650	0
53	20230725	194000	54402238650	41650	41650	41650	41650	0
54	20230725	193900	54402238650	41650	41650	41650	41650	0
55	20230725	193800	54402238650	41650	41650	41650	41650	0
56	20230725	193700	54402238650	41650	41650	41650	41650	0
57	20230725	193600	54402238650	41650	41650	41650	41650	0
58	20230725	193500	54402238650	41650	41650	41650	41650	0
59	20230725	193400	54402238650	41650	41650	41650	41650	0
60	20230725	193300	54402238650	41650	41650	41650	41650	0
61	20230725	193200	54402238650	41650	41650	41650	41650	0
62	20230725	193100	54402238650	41650	41650	41650	41650	12482
63	20230725	193000	54402238650	41650	41650	41650	41650	0
64	20230725	192900	54402238650	41650	41650	41650	41650	0
65	20230725	192800	54402238650	41650	41650	41650	41650	0
66	20230725	192700	54402238650	41650	41650	41650	41650	0
67	20230725	192600	54402238650	41650	41650	41650	41650	0
68	20230725	192500	54402238650	41650	41650	41650	41650	0
69	20230725	192400	54402238650	41650	41650	41650	41650	0
70	20230725	192300	54402238650	41650	41650	41650	41650	0
71	20230725	192200	54402238650	41650	41650	41650	41650	0
72	20230725	192100	54402238650	41650	41650	41650	41650	0
73	20230725	192000	54402238650	41650	41650	41650	41650	0
74	20230725	191900	54402238650	41650	41650	41650	41650	0
75	20230725	191800	54402238650	41650	41650	41650	41650	0
76	20230725	191700	54402238650	41650	41650	41650	41650	0
77	20230725	191600	54402238650	41650	41650	41650	41650	0
78	20230725	191500	54402238650	41650	41650	41650	41650	0
79	20230725	191400	54402238650	41650	41650	41650	41650	0
80	20230725	191300	54402238650	41650	41650	41650	41650	0
81	20230725	191200	54402238650	41650	41650	41650	41650	0
82	20230725	191100	54402238650	41650	41650	41650	41650	0
83	20230725	191000	54402238650	41650	41650	41650	41650	0
84	20230725	190900	54402238650	41650	41650	41650	41650	0
85	20230725	190800	54402238650	41650	41650	41650	41650	0
86	20230725	190700	54402238650	41650	41650	41650	41650	0
87	20230725	190600	54402238650	41650	41650	41650	41650	0
88	20230725	190500	54402238650	41650	41650	41650	41650	0
89	20230725	190400	54402238650	41650	41650	41650	41650	0
90	20230725	190300	54402238650	41650	41650	41650	41650	0
91	20230725	190200	54402238650	41650	41650	41650	41650	0
92	20230725	190100	54402238650	41650	41650	41650	41650	12482
93	20230725	190000	54402238650	41650	41650	41650	41650	0
94	20230725	185900	54402238650	41650	41650	41650	41650	0
95	20230725	185800	54402238650	41650	41650	41650	41650	0
96	20230725	185700	54402238650	41650	41650	41650	41650	0
97	20230725	185600	54402238650	41650	41650	41650	41650	0
98	20230725	185500	54402238650	41650	41650	41650	41650	0
99	20230725	185400	54402238650	41650	41650	41650	41650	0
100	20230725	185300	54402238650	41650	41650	41650	41650	0
101	20230725	185200	54402238650	41650	41650	41650	41650	0
102	20230725	185100	54402238650	41650	41650	41650	41650	0
103	20230725	185000	54402238650	41650	41650	41650	41650	0
104	20230725	184900	54402238650	41650	41650	41650	41650	0
105	20230725	184800	54402238650	41650	41650	41650	41650	0
106	20230725	184700	54402238650	41650	41650	41650	41650	0
107	20230725	184600	54402238650	41650	41650	41650	41650	0
108	20230725	184500	54402238650	41650	41650	41650	41650	0
109	20230725	184400	54402238650	41650	41650	41650	41650	0
110	20230725	184300	54402238650	41650	41650	41650	41650	0
111	20230725	184200	54402238650	41650	41650	41650	41650	0
112	20230725	184100	54402238650	41650	41650	41650	41650	0
113	20230725	184000	54402238650	41650	41650	41650	41650	0
114	20230725	183900	54402238650	41650	41650	41650	41650	0
115	20230725	183800	54402238650	41650	41650	41650	41650	0
116	20230725	183700	54402238650	41650	41650	41650	41650	0
117	20230725	183600	54402238650	41650	41650	41650	41650	0
118	20230725	183500	54402238650	41650	41650	41650	41650	0
119	20230725	183400	54402238650	41650	41650	41650	41650	0
120	20230725	183300	54402238650	41650	41650	41650	41650	0
121	20230725	183200	54402238650	41650	41650	41650	41650	0
122	20230725	183100	54402238650	41650	41650	41650	41650	12482
123	20230725	183000	54402238650	41650	41650	41650	41650	0
124	20230725	182900	54402238650	41650	41650	41650	41650	0
125	20230725	182800	54402238650	41650	41650	41650	41650	0
126	20230725	182700	54402238650	41650	41650	41650	41650	0
127	20230725	182600	54402238650	41650	41650	41650	41650	0
128	20230725	182500	54402238650	41650	41650	41650	41650	0
129	20230725	182400	54402238650	41650	41650	41650	41650	0
130	20230725	182300	54402238650	41650	41650	41650	41650	0
131	20230725	182200	54402238650	41650	41650	41650	41650	0
132	20230725	182100	54402238650	41650	41650	41650	41650	0
133	20230725	182000	54402238650	41650	41650	41650	41650	0
134	20230725	181900	54402238650	41650	41650	41650	41650	0
135	20230725	181800	54402238650	41650	41650	41650	41650	0
136	20230725	181700	54402238650	41650	41650	41650	41650	0
137	20230725	181600	54402238650	41650	41650	41650	41650	0
138	20230725	181500	54402238650	41650	41650	41650	41650	0
139	20230725	181400	54402238650	41650	41650	41650	41650	0
140	20230725	181300	54402238650	41650	41650	41650	41650	0
141	20230725	181200	54402238650	41650	41650	41650	41650	0
142	20230725	181100	54402238650	41650	41650	41650	41650	0
143	20230725	181000	54402238650	41650	41650	41650	41650	0
144	20230725	180900	54402238650	41650	41650	41650	41650	0
145	20230725	180800	54402238650	41650	41650	41650	41650	0
146	20230725	180700	54402238650	41650	41650	41650	41650	0
147	20230725	180600	54402238650	41650	41650	41650	41650	0
148	20230725	180500	54402238650	41650	41650	41650	41650	0
149	20230725	180400	54402238650	41650	41650	41650	41650	0
150	20230725	180300	54402238650	41650	41650	41650	41650	0
151	20230725	180200	54402238650	41650	41650	41650	41650	0
152	20230725	180100	54402238650	41650	41650	41650	41650	12482
153	20230725	180000	54402238650	41650	41650	41650	41650	0
154	20230725	175900	54402238650	41650	41650	41650	41650	0
155	20230725	175800	54402238650	41650	41650	41650	41650	0
156	20230725	175700	54402238650	41650	41650	41650	41650	0
157	20230725	175600	54402238650	41650	41650	41650	41650	0
158	20230725	175500	54402238650	41650	41650	41650	41650	0
159	20230725	175400	54402238650	41650	41650	41650	41650	0
160	20230725	175300	54402238650	41650	41650	41650	41650	0
161	20230725	175200	54402238650	41650	41650	41650	41650	0
162	20230725	175100	54402238650	41650	41650	41650	41650	0
163	20230725	175000	54402238650	41650	41650	41650	41650	0
164	20230725	174900	54402238650	41650	41650	41650	41650	0
165	20230725	174800	54402238650	41650	41650	41650	41650	0
166	20230725	174700	54402238650	41650	41650	41650	41650	0
167	20230725	174600	54402238650	41650	41650	41650	41650	0
168	20230725	174500	54402238650	41650	41650	41650	41650	0
169	20230725	174400	54402238650	41650	41650	41650	41650	0
170	20230725	174300	54402238650	41650	41650	41650	41650	0
171	20230725	174200	54402238650	41650	41650	41650	41650	0
172	20230725	174100	54402238650	41650	41650	41650	41650	0
173	20230725	174000	54402238650	41650	41650	41650	41650	0
174	20230725	173900	54402238650	41650	41650	41650	41650	0
175	20230725	173800	54402238650	41650	41650	41650	41650	0
176	20230725	173700	54402238650	41650	41650	41650	41650	0
177	20230725	173600	54402238650	41650	41650	41650	41650	0
178	20230725	173500	54402238650	41650	41650	41650	41650	0
179	20230725	173400	54402238650	41650	41650	41650	41650	0
180	20230725	173300	54402238650	41650	41650	41650	41650	0
181	20230725	173200	54402238650	41650	41650	41650	41650	0
182	20230725	173100	54402238650	41650	41650	41650	41650	12482
183	20230725	173000	54402238650	41650	41650	41650	41650	0
184	20230725	172900	54402238650	41650	41650	41650	41650	0
185	20230725	172800	54402238650	41650	41650	41650	41650	0
186	20230725	172700	54402238650	41650	41650	41650	41650	0
187	20230725	172600	54402238650	41650	41650	41650	41650	0
188	20230725	172500	54402238650	41650	41650	41650	41650	0
189	20230725	172400	54402238650	41650	41650	41650	41650	0
190	20230725	172300	54402238650	41650	41650	41650	41650	0
191	20230725	172200	54402238650	41650	41650	41650	41650	0
192	20230725	172100	54402238650	41650	41650	41650	41650	0
193	20230725	172000	54402238650	41650	41650	41650	41650	0
194	20230725	171900	54402238650	41650	41650	41650	41650	0
195	20230725	171800	54402238650	41650	41650	41650	41650	0
196	20230725	171700	54402238650	41650	41650	41650	41650	0
197	20230725	171600	54402238650	41650	41650	41650	41650	0
198	20230725	171500	54402238650	41650	41650	41650	41650	0
199	20230725	171400	54402238650	41650	41650	41650	41650	0
200	20230725	171300	54402238650	41650	41650	41650	41650	0
201	20230725	171200	54402238650	41650	41650	41650	41650	0
202	20230725	171100	54402238650	41650	41650	41650	41650	0
203	20230725	171000	54402238650	41650	41650	41650	41650	0
204	20230725	170900	54402238650	41650	41650	41650	41650	0
205	20230725	170800	54402238650	41650	41650	41650	41650	0
206	20230725	170700	54402238650	41650	41650	41650	41650	0
207	20230725	170600	54402238650	41650	41650	41650	41650	0
208	20230725	170500	54402238650	41650	41650	41650	41650	0
209	20230725	170400	54402238650	41650	41650	41650	41650	0
210	20230725	170300	54402238650	41650	41650	41650	41650	0
211	20230725	170200	54402238650	41650	41650	41650	41650	0
212	20230725	170100	54402238650	41650	41650	41650	41650	12482
213	20230725	170000	54402238650	41650	41650	41650	41650	0
214	20230725	165900	54402238650	41650	41650	41650	41650	0
215	20230725	165800	54402238650	41650	41650	41650	41650	0
216	20230725	165700	54402238650	41650	41650	41650	41650	0
217	20230725	165600	54402238650	41650	41650	41650	41650	0
218	20230725	165500	54402238650	41650	41650	41650	41650	0
219	20230725	165400	54402238650	41650	41650	41650	41650	0
220	20230725	165300	54402238650	41650	41650	41650	41650	0
221	20230725	165200	54402238650	41650	41650	41650	41650	0
222	20230725	165100	54402238650	41650	41650	41650	41650	0
223	20230725	165000	54402238650	41650	41650	41650	41650	0
224	20230725	164900	54402238650	41650	41650	41650	41650	0
225	20230725	164800	54402238650	41650	41650	41650	41650	0
226	20230725	164700	54402238650	41650	41650	41650	41650	0
227	20230725	164600	54402238650	41650	41650	41650	41650	0
228	20230725	164500	54402238650	41650	41650	41650	41650	0
229	20230725	164400	54402238650	41650	41650	41650	41650	0
230	20230725	164300	54402238650	41650	41650	41650	41650	0
231	20230725	164200	54402238650	41650	41650	41650	41650	0
232	20230725	164100	54402238650	41650	41650	41650	41650	0
233	20230725	164000	54402238650	41650	41650	41650	41650	0
234	20230725	163900	54402238650	41650	41650	41650	41650	0
235	20230725	163800	54402238650	41650	41650	41650	41650	0
236	20230725	163700	54402238650	41650	41650	41650	41650	0
237	20230725	163600	54402238650	41650	41650	41650	41650	0
238	20230725	163500	54402238650	41650	41650	41650	41650	0
239	20230725	163400	54402238650	41650	41650	41650	41650	0
240	20230725	163300	54402238650	41650	41650	41650	41650	0
241	20230725	163200	54402238650	41650	41650	41650	41650	0
242	20230725	163100	54402238650	41650	41650	41650	41650	12482
243	20230725	163000	54402238650	41650	41650	41650	41650	0
244	20230725	162900	54402238650	41650	41650	41650	41650	0
245	20230725	162800	54402238650	41650	41650	41650	41650	0
246	20230725	162700	54402238650	41650	41650	41650	41650	0
247	20230725	162600	54402238650	41650	41650	41650	41650	0
248	20230725	162500	54402238650	41650	41650	41650	41650	0
249	20230725	162400	54402238650	41650	41650	41650	41650	0
250	20230725	162300	54402238650	41650	41650	41650	41650	0
251	20230725	162200	54402238650	41650	41650	41650	41650	0
252	20230725	162100	54402238650	41650	41650	41650	41650	0
253	20230725	162000	54402238650	41650	41650	41650	41650	0
254	20230725	161900	54402238650	41650	41650	41650	41650	0
255	20230725	161800	54402238650	41650	41650	41650	41650	0
256	20230725	161700	54402238650	41650	41650	41650	41650	0
257	20230725	161600	54402238650	41650	41650	41650	41650	0
258	20230725	161500	54402238650	41650	41650	41650	41650	0
259	20230725	161400	54402238650	41650	41650	41650	41650	0
260	20230725	161300	54402238650	41650	41650	41650	41650	0
261	20230725	161200	54402238650	41650	41650	41650	41650	0
262	20230725	161100	54402238650	41650	41650	41650	41650	0
263	20230725	161000	54402238650	41650	41650	41650	41650	0
264	20230725	160900	54402238650	41650	41650	41650	41650	0
265	20230725	160800	54402238650	41650	41650	41650	41650	0
266	20230725	160700	54402238650	41650	41650	41650	41650	0
267	20230725	160600	54402238650	41650	41650	41650	41650	0
268	20230725	160500	54402238650	41650	41650	41650	41650	0
269	20230725	160400	54402238650	41650	41650	41650	41650	0
270	20230725	160300	54402238650	41650	41650	41650	41650	0
271	20230725	160200	54402238650	41650	41650	41650	41650	0
272	20230725	160100	54402238650	41650	41650	41650	41650	12482
273	20230725	160000	54402238650	41650	41650	41650	41650	0
274	20230725	155900	54402238650	41650	41650	41650	41650	0
275	20230725	155800	54402238650	41650	41650	41650	41650	0
276	20230725	155700	54402238650	41650	41650	41650	41650	0
277	20230725	155600	54402238650	41650	41650	41650	41650	0
278	20230725	155500	54402238650	41650	41650	41650	41650	0
279	20230725	155400	54402238650	41650	41650	41650	41650	0
280	20230725	155300	54402238650	41650	41650	41650	41650	0
281	20230725	155200	54402238650	41650	41650	41650	41650	0
282	20230725	155100	54402238650	41650	41650	41650	41650	0
283	20230725	155000	54402238650	41650	41650	41650	41650	0
284	20230725	154900	54402238650	41650	41650	41650	41650	0
285	20230725	154800	54402238650	41650	41650	41650	41650	0
286	20230725	154700	54402238650	41650	41650	41650	41650	0
287	20230725	154600	54402238650	41650	41650	41650	41650	0
288	20230725	154500	54402238650	41650	41650	41650	41650	0
289	20230725	154400	54402238650	41650	41650	41650	41650	0
290	20230725	154300	54402238650	41650	41650	41650	41650	0
291	20230725	154200	54402238650	41650	41650	41650	41650	0
292	20230725	154100	54402238650	41650	41650	41650	41650	0
293	20230725	154000	54402238650	41650	41650	41650	41650	0
294	20230725	153900	54402238650	41650	41650	41650	41650	0
295	20230725	153800	54402238650	41650	41650	41650	41650	0
296	20230725	153700	54402238650	41650	41650	41650	41650	0
297	20230725	153600	54402238650	41650	41650	41650	41650	0
298	20230725	153500	54402238650	41650	41650	41650	41650	0
299	20230725	153400	54402238650	41650	41650	41650	41650	0
300	20230725	153300	54402238650	41650	41650	41650	41650	0
301	20230725	153200	54402238650	41650	41650	41650	41650	0
302	20230725	153100	54402238650	41650	41650	41650	41650	12482
303	20230725	153000	54402238650	41650	41650	41650	41650	12482
304	20230725	152900	53882363350	41650	41650	41650	41650	0
305	20230725	152800	53882363350	41650	41650	41650	41650	0
306	20230725	152700	53882363350	41650	41650	41650	41650	0
307	20230725	152600	53882363350	41650	41650	41650	41650	0
308	20230725	152500	53882363350	41650	41650	41650	41650	0
309	20230725	152400	53882363350	41650	41650	41650	41650	0
310	20230725	152300	53882363350	41650	41650	41650	41650	0
311	20230725	152200	53882363350	41650	41650	41650	41650	0
312	20230725	152100	53882363350	41650	41650	41650	41650	0
313	20230725	152000	53882363350	41650	41650	41650	41650	0
314	20230725	151900	53882363350	41650	41600	41700	41550	1731
315	20230725	151800	53810368350	41600	41400	41600	41400	4614
316	20230725	151700	53618777300	41400	41250	41500	41250	3789
317	20230725	151600	53461906400	41250	41300	41350	41000	7870
318	20230725	151500	53137859700	41300	41300	41400	41250	5650
319	20230725	151400	52904515050	41350	41550	41550	41300	4205
320	20230725	151300	52730335750	41500	41450	41550	41400	4319
321	20230725	151200	52551225500	41500	41450	41500	41450	2874
322	20230725	151100	52432029800	41500	41450	41550	41450	1362
323	20230725	151000	52375505150	41450	41400	41550	41400	3611
324	20230725	150900	52225736400	41500	41450	41500	41350	7243
325	20230725	150800	51925744550	41450	41450	41500	41400	2858
326	20230725	150700	51807292850	41450	41500	41550	41450	1723
327	20230725	150600	51735822700	41550	41500	41550	41450	3002
328	20230725	150500	51611319150	41450	41450	41550	41400	2959
329	20230725	150400	51488624850	41500	41550	41600	41400	4665
330	20230725	150300	51295066550	41500	41550	41600	41500	7324
331	20230725	150200	50990896550	41600	41650	41650	41600	1810
332	20230725	150100	50915587850	41650	41700	41700	41600	1825
333	20230725	150000	50839577700	41700	41650	41700	41600	1493
334	20230725	145900	50777404400	41650	41700	41700	41600	1294
335	20230725	145800	50723535900	41650	41550	41750	41500	3240
336	20230725	145700	50588778100	41550	41600	41650	41550	4425
337	20230725	145600	50404822750	41600	41650	41700	41550	4732
338	20230725	145500	50207948800	41700	41750	41800	41650	2326
339	20230725	145400	50110948300	41800	41750	41850	41750	1261
340	20230725	145300	50058286200	41800	41800	41850	41750	1500
341	20230725	145200	49995618950	41800	41700	41850	41700	341
342	20230725	145100	49981376300	41700	41850	41900	41700	1738
343	20230725	145000	49908806700	41900	41800	42000	41750	1262
344	20230725	144900	49855972450	41750	41750	42050	41700	6830
345	20230725	144800	49570346000	41700	41750	41800	41700	2528
346	20230725	144700	49464806300	41750	41800	41850	41750	4540
347	20230725	144600	49275160100	41800	41850	41850	41750	1485
348	20230725	144500	49213134650	41750	41800	41900	41750	2894
349	20230725	144400	49092239950	41800	42000	42000	41800	2006
350	20230725	144300	49008127000	41900	41900	42000	41850	1338
351	20230725	144200	48952038700	41900	41800	41900	41800	1485
352	20230725	144100	48889876400	41850	41850	41900	41800	2083
353	20230725	144000	48802679950	41850	41950	41950	41850	1077
354	20230725	143900	48757604200	41850	41900	41950	41850	866
355	20230725	143800	48721323700	41900	41950	41950	41850	1418
356	20230725	143700	48661977000	41950	41950	42000	41850	1735
357	20230725	143600	48589204250	42000	42000	42050	42000	716
358	20230725	143500	48559124200	42000	42000	42050	41950	609
359	20230725	143400	48533547800	42000	42000	42050	41950	1365
360	20230725	143300	48476215100	41950	41850	41950	41750	6144
361	20230725	143200	48219163900	41850	41900	42000	41800	2318
362	20230725	143100	48122082300	41850	41850	41900	41800	2026
363	20230725	143000	48037332050	41850	41950	42000	41850	3315
364	20230725	142900	47898429950	42000	42100	42100	41950	584
365	20230725	142800	47873904650	41950	42000	42100	41950	1812
366	20230725	142700	47797842650	42050	42100	42150	42000	1441
367	20230725	142600	47737214900	42050	42100	42200	42050	1024
368	20230725	142500	47694105850	42100	42050	42100	42050	931
369	20230725	142400	47654939700	42100	41900	42100	41900	1882
370	20230725	142300	47575894000	41900	41900	41950	41850	3541
371	20230725	142200	47427578150	41900	41950	42000	41850	7239
372	20230725	142100	47124020800	41950	42100	42100	41950	6886
373	20230725	142000	46834841250	42050	42100	42150	42050	1951
374	20230725	141900	46752795200	42050	42150	42150	42050	2509
375	20230725	141800	46647137350	42150	42350	42400	42150	5915
376	20230725	141700	46397287700	42400	42350	42400	42350	537
377	20230725	141600	46374533250	42350	42350	42400	42350	122
378	20230725	141500	46369365500	42350	42400	42400	42350	383
379	20230725	141400	46353141000	42450	42300	42450	42300	852
380	20230725	141300	46317048400	42350	42300	42350	42300	1878
381	20230725	141200	46237590350	42250	42300	42300	42250	1229
382	20230725	141100	46185613800	42300	42200	42300	42200	1793
383	20230725	141000	46109892300	42200	42200	42250	42200	860
384	20230725	140900	46073600150	42200	42200	42250	42150	1885
385	20230725	140800	45994045300	42200	42200	42200	42150	364
386	20230725	140700	45978684600	42200	42150	42250	42150	673
387	20230725	140600	45950275050	42150	42200	42250	42150	474
388	20230725	140500	45930276350	42200	42200	42250	42200	1273
389	20230725	140400	45876550600	42200	42200	42200	42150	579
390	20230725	140300	45852141300	42200	42200	42200	42150	688
391	20230725	140200	45823107750	42200	42250	42250	42200	699
392	20230725	140100	45793609700	42200	42200	42250	42150	963
393	20230725	140000	45752986400	42200	42150	42250	42100	1244
394	20230725	135900	45700522500	42100	42100	42200	42050	5055
395	20230725	135800	45487717300	42100	42100	42250	42050	4676
396	20230725	135700	45290417950	42150	42100	42200	42050	3030
397	20230725	135600	45162894550	42050	42200	42250	42050	8113
398	20230725	135500	44821035950	42250	42350	42400	42200	2944
399	20230725	135400	44696642250	42400	42400	42400	42300	1017
400	20230725	135300	44653571450	42400	42300	42400	42300	510
401	20230725	135200	44631967850	42300	42350	42400	42300	3754
402	20230725	135100	44473101000	42350	42350	42400	42300	955
403	20230725	135000	44432673200	42300	42400	42450	42300	1845
404	20230725	134900	44354506150	42450	42500	42500	42450	274
405	20230725	134800	44342870600	42450	42400	42500	42400	390
406	20230725	134700	44326332700	42500	42350	42550	42300	8133
407	20230725	134600	43981574200	42350	42550	42550	42350	5314
408	20230725	134500	43756056900	42500	42550	42550	42500	758
409	20230725	134400	43723821100	42550	42700	42700	42550	488
410	20230725	134300	43703055350	42600	42500	42700	42450	618
411	20230725	134200	43676764900	42500	42500	42500	42450	95
412	20230725	134100	43672730550	42500	42500	42600	42450	1063
413	20230725	134000	43627551850	42500	42650	42700	42450	2472
414	20230725	133900	43522327950	42650	42700	42700	42600	405
415	20230725	133800	43505056250	42650	42650	42700	42600	816
416	20230725	133700	43470252700	42650	42600	42650	42600	266
417	20230725	133600	43458919600	42650	42750	42750	42600	836
418	20230725	133500	43423289000	42700	42650	42750	42600	425
419	20230725	133400	43405130700	42600	42500	42600	42500	1030
420	20230725	133300	43361290250	42400	42500	42550	42400	3170
421	20230725	133200	43226716600	42500	42600	42600	42500	4099
422	20230725	133100	43052497500	42600	42600	42600	42550	559
423	20230725	133000	43028694650	42600	42550	42600	42550	983
424	20230725	132900	42986862300	42550	42700	42700	42550	970
425	20230725	132800	42945559550	42650	42700	42700	42600	273
426	20230725	132700	42933916500	42700	42650	42700	42600	1110
427	20230725	132600	42886569900	42650	42700	42700	42500	4247
428	20230725	132500	42705852000	42650	42650	42700	42600	761
429	20230725	132400	42673394700	42700	42700	42700	42650	764
430	20230725	132300	42640779700	42700	42650	42700	42650	585
431	20230725	132200	42615808650	42650	42700	42700	42650	131
432	20230725	132100	42610215800	42750	42600	42800	42600	736
433	20230725	132000	42578779750	42700	42650	42750	42550	991
434	20230725	131900	42536529600	42600	42700	42700	42600	1400
435	20230725	131800	42476859400	42700	42700	42700	42650	512
436	20230725	131700	42455020950	42700	42700	42750	42650	411
437	20230725	131600	42437475450	42750	42750	42750	42700	486
438	20230725	131500	42416718100	42750	42650	42750	42650	566
439	20230725	131400	42392551750	42650	42750	42750	42650	858
440	20230725	131300	42355905000	42800	42750	42800	42700	1283
441	20230725	131200	42301090200	42750	42750	42800	42750	302
442	20230725	131100	42288177100	42800	42800	42850	42800	741
443	20230725	131000	42256458700	42850	42850	42900	42800	537
444	20230725	130900	42233464550	42850	42900	42900	42750	899
445	20230725	130800	42194959550	42850	42950	43000	42850	1935
446	20230725	130700	42111902600	42950	42950	43050	42900	1276
447	20230725	130600	42057068400	42950	42750	42950	42750	484
448	20230725	130500	42036358800	42750	42850	42900	42750	1002
449	20230725	130400	41993446300	42850	42800	42850	42700	673
450	20230725	130300	41964626850	42750	42600	42750	42550	2017
451	20230725	130200	41878598700	42600	42500	42650	42500	2445
452	20230725	130100	41774601200	42550	42600	42700	42550	2399
453	20230725	130000	41672393700	42600	42500	42650	42500	2204
454	20230725	125900	41578679750	42500	42500	42700	42500	4218
455	20230725	125800	41399232900	42500	42750	42750	42500	7778
456	20230725	125700	41067979700	42750	42850	42850	42700	2227
457	20230725	125600	40972795300	42750	42900	42900	42750	5158
458	20230725	125500	40751934000	42900	42900	42950	42900	1475
459	20230725	125400	40688655100	42900	42900	42950	42850	1027
460	20230725	125300	40644619300	42900	42950	42950	42850	1071
461	20230725	125200	40598710650	42950	42850	42950	42800	1508
462	20230725	125100	40534052250	42850	42900	42950	42850	2567
463	20230725	125000	40424000350	42900	42900	42950	42850	1493
464	20230725	124900	40359935500	42850	43050	43050	42800	4157
465	20230725	124800	40181617800	43000	43050	43050	43000	6083
466	20230725	124700	39920015500	43050	43150	43150	43050	4154
467	20230725	124600	39741093600	43150	43150	43150	43100	1077
468	20230725	124500	39694658350	43100	43150	43150	43100	1918
469	20230725	124400	39611921350	43150	43250	43250	43150	2458
470	20230725	124300	39505740350	43250	43300	43300	43250	1528
471	20230725	124200	39439626800	43300	43350	43350	43300	274
472	20230725	124100	39427760050	43300	43350	43350	43300	1018
473	20230725	124000	39383664150	43300	43450	43500	43300	1181
474	20230725	123900	39332449250	43450	43500	43500	43450	30
475	20230725	123800	39331145000	43400	43450	43500	43400	386
476	20230725	123700	39314379700	43550	43400	43550	43400	1402
477	20230725	123600	39253457200	43450	43500	43500	43450	933
478	20230725	123500	39212917400	43500	43550	43600	43450	2164
479	20230725	123400	39118802200	43550	43550	43600	43550	765
480	20230725	123300	39085483950	43550	43500	43550	43500	1007
481	20230725	123200	39041672050	43550	43500	43550	43450	352
482	20230725	123100	39026354100	43450	43500	43550	43400	2078
483	20230725	123000	38936009150	43550	43500	43550	43450	823
484	20230725	122900	38900208000	43450	43450	43450	43450	375
485	20230725	122800	38883914250	43450	43450	43500	43450	540
486	20230725	122700	38860450300	43450	43350	43450	43350	1324
487	20230725	122600	38803025800	43350	43250	43350	43250	1483
488	20230725	122500	38738826150	43250	43300	43350	43250	561
489	20230725	122400	38714546550	43250	43300	43300	43250	518
490	20230725	122300	38692130250	43250	43300	43350	43200	385
491	20230725	122200	38675477900	43350	43350	43350	43350	347
492	20230725	122100	38660435450	43350	43250	43400	43200	1168
493	20230725	122000	38609929850	43250	43200	43250	43200	1054
494	20230725	121900	38564355300	43250	43200	43250	43200	350
495	20230725	121800	38549232500	43200	43250	43250	43200	1506
496	20230725	121700	38484148550	43250	43300	43350	43250	592
497	20230725	121600	38458537750	43250	43350	43400	43250	2195
498	20230725	121500	38363483450	43400	43300	43400	43300	84
499	20230725	121400	38359840050	43350	43300	43350	43250	334
500	20230725	121300	38345375850	43300	43200	43300	43200	1478
501	20230725	121200	38281492250	43200	43350	43350	43200	3508
502	20230725	121100	38129724500	43350	43350	43400	43300	1888
503	20230725	121000	38047893850	43400	43350	43400	43350	266
504	20230725	120900	38036353350	43350	43450	43450	43350	1125
505	20230725	120800	37987553850	43400	43400	43450	43400	343
506	20230725	120700	37972665200	43450	43450	43450	43400	4216
507	20230725	120600	37789623350	43450	43450	43500	43450	2181
508	20230725	120500	37694818950	43500	43500	43550	43450	1267
509	20230725	120400	37639721300	43550	43550	43550	43500	593
510	20230725	120300	37613901500	43500	43650	43700	43500	1064
511	20230725	120200	37567547050	43650	43700	43700	43600	1166
512	20230725	120100	37516654550	43700	43650	43700	43650	435
513	20230725	120000	37497663300	43650	43650	43650	43650	764
514	20230725	115900	37464314700	43650	43600	43650	43600	392
515	20230725	115800	37447208900	43650	43550	43650	43550	627
516	20230725	115700	37419897100	43550	43600	43600	43550	140
517	20230725	115600	37413795300	43600	43600	43600	43550	480
518	20230725	115500	37392868150	43650	43600	43650	43600	405
519	20230725	115400	37375208650	43600	43650	43650	43600	273
520	20230725	115300	37363301300	43650	43600	43650	43550	183
521	20230725	115200	37355317550	43600	43650	43650	43600	503
522	20230725	115100	37333370850	43650	43700	43700	43600	250
523	20230725	115000	37322461850	43700	43700	43700	43650	200
524	20230725	114900	37313730650	43700	43700	43800	43600	331
525	20230725	114800	37299257700	43750	43650	43750	43650	634
526	20230725	114700	37271557100	43650	43550	43650	43500	264
527	20230725	114600	37260055550	43550	43500	43650	43450	6092
528	20230725	114500	36994761100	43500	43550	43550	43500	850
529	20230725	114400	36957777600	43500	43550	43600	43500	1739
530	20230725	114300	36882066800	43500	43500	43550	43500	815
531	20230725	114200	36846614250	43500	43550	43550	43450	334
532	20230725	114100	36832091800	43550	43500	43550	43450	742
533	20230725	114000	36799830500	43500	43500	43500	43450	643
534	20230725	113900	36771874800	43500	43550	43600	43500	1136
535	20230725	113800	36722445050	43550	43550	43600	43550	347
536	20230725	113700	36707333150	43550	43550	43550	43500	1410
537	20230725	113600	36645982550	43500	43500	43550	43500	435
538	20230725	113500	36627059650	43550	43600	43600	43500	433
539	20230725	113400	36608207050	43600	43550	43600	43550	891
540	20230725	113300	36569395350	43550	43600	43600	43550	454
541	20230725	113200	36549608550	43600	43650	43650	43600	747
542	20230725	113100	36517039050	43600	43550	43650	43500	592
543	20230725	113000	36491257450	43500	43550	43650	43500	610
544	20230725	112900	36464690600	43550	43550	43650	43550	239
545	20230725	112800	36454261500	43550	43600	43700	43550	588
546	20230725	112700	36428632450	43600	43600	43700	43550	600
547	20230725	112600	36402470100	43600	43500	43700	43500	922
548	20230725	112500	36362295800	43500	43400	43500	43400	698
549	20230725	112400	36331973000	43450	43400	43500	43400	1108
550	20230725	112300	36283873350	43400	43350	43450	43350	1251
551	20230725	112200	36229600650	43350	43350	43400	43300	1297
552	20230725	112100	36173382450	43350	43500	43500	43300	5746
553	20230725	112000	35923881550	43550	43500	43550	43500	1266
554	20230725	111900	35868770200	43550	43600	43600	43500	2829
555	20230725	111800	35745606300	43600	43600	43650	43550	2854
556	20230725	111700	35621250550	43550	43550	43600	43550	1151
557	20230725	111600	35571122750	43550	43500	43650	43500	2353
558	20230725	111500	35468746900	43500	43850	43900	43500	16295
559	20230725	111400	34756933550	43850	43850	43900	43850	290
560	20230725	111300	34744216900	43850	43950	43950	43850	2365
561	20230725	111200	34640466250	43900	43900	43900	43900	996
562	20230725	111100	34596741850	43850	43950	43950	43850	1422
563	20230725	111000	34534334100	43950	44050	44100	43900	5082
564	20230725	110900	34310792300	44050	44050	44150	44000	344
565	20230725	110800	34295641050	44000	44000	44050	44000	364
566	20230725	110700	34279620550	44050	44050	44050	44000	2194
567	20230725	110600	34182999550	44100	44050	44150	44050	1935
568	20230725	110500	34097701900	44000	44100	44100	44000	2990
569	20230725	110400	33966033400	44150	44200	44250	44100	2203
570	20230725	110300	33868794700	44200	44200	44250	44200	634
571	20230725	110200	33840762850	44200	44300	44300	44200	652
572	20230725	110100	33811929050	44300	44350	44350	44300	787
573	20230725	110000	33777058750	44350	44400	44450	44300	1343
574	20230725	105900	33717470350	44450	44500	44500	44400	763
575	20230725	105800	33683559250	44500	44500	44500	44450	1349
576	20230725	105700	33623539950	44500	44600	44600	44500	2037
577	20230725	105600	33532804600	44550	44500	44600	44450	2757
578	20230725	105500	33410025750	44500	44500	44550	44500	1253
579	20230725	105400	33354251250	44450	44500	44600	44450	2022
580	20230725	105300	33264233500	44500	44450	44550	44450	2924
581	20230725	105200	33134112200	44500	44300	44500	44100	1974
582	20230725	105100	33046574100	44300	44100	44300	44100	552
583	20230725	105000	33022120700	44150	44150	44300	44100	1609
584	20230725	104900	32951070450	44300	44300	44300	44100	264
585	20230725	104800	32939395300	44300	44300	44300	44100	1638
586	20230725	104700	32866848750	44300	44100	44300	44100	669
587	20230725	104600	32837264900	44150	44150	44200	44100	557
588	20230725	104500	32812684750	44150	44000	44150	43900	1019
589	20230725	104400	32767831500	43900	43900	44000	43850	1688
590	20230725	104300	32693711650	43900	43850	43950	43750	4314
591	20230725	104200	32504593150	43900	43950	44000	43900	1636
592	20230725	104100	32432733400	43950	44100	44100	43950	2158
593	20230725	104000	32337707950	44100	44150	44200	44100	428
594	20230725	103900	32318812550	44150	44200	44200	44100	583
595	20230725	103800	32293067000	44200	44250	44300	44200	1931
596	20230725	103700	32207690700	44250	44300	44350	44250	1677
597	20230725	103600	32133379050	44300	44150	44300	44150	736
598	20230725	103500	32100809650	44150	44150	44200	44100	781
599	20230725	103400	32066330800	44100	44150	44200	44050	1401
600	20230725	103300	32004509800	44150	44300	44300	44100	3314
601	20230725	103200	31858016000	44300	44350	44350	44300	440
602	20230725	103100	31838512550	44300	44400	44400	44300	629
603	20230725	103000	31810613050	44400	44550	44550	44400	1381
604	20230725	102900	31749227550	44550	44300	44550	44300	2861
605	20230725	102800	31622016500	44300	44150	44450	44100	1525
606	20230725	102700	31554490700	44100	44200	44200	44100	1676
607	20230725	102600	31480507850	44200	44200	44300	44200	1014
608	20230725	102500	31435639600	44300	44250	44300	44200	695
609	20230725	102400	31404902000	44300	44400	44400	44200	2055
610	20230725	102300	31313898600	44350	44550	44550	44350	1572
611	20230725	102200	31244080000	44500	44300	44600	44250	1606
612	20230725	102100	31172695250	44300	44400	44500	44300	1334
613	20230725	102000	31113500450	44400	44600	44600	44400	971
614	20230725	101900	31070289600	44600	44500	44650	44400	2958
615	20230725	101800	30938467400	44500	44550	44550	44400	4242
616	20230725	101700	30749670450	44550	44450	44550	44450	1121
617	20230725	101600	30699804500	44450	44500	44550	44400	2803
618	20230725	101500	30575112950	44450	44350	44450	44350	4390
619	20230725	101400	30380212800	44350	44350	44400	44200	1825
620	20230725	101300	30299281500	44350	44100	44400	44100	8578
621	20230725	101200	29919723650	44100	43750	44100	43750	1424
622	20230725	101100	29857177950	43900	43750	43900	43700	2417
623	20230725	101000	29751338500	43800	43700	43800	43700	905
624	20230725	100900	29711741550	43700	43800	43800	43650	700
625	20230725	100800	29681142300	43650	43550	43700	43500	2790
626	20230725	100700	29559511200	43500	43650	43700	43500	3089
627	20230725	100600	29424839800	43700	43850	43900	43700	1795
628	20230725	100500	29346254750	43900	43850	43900	43800	1601
629	20230725	100400	29276059700	43850	43950	43950	43800	1617
630	20230725	100300	29205103550	43900	43900	44200	43900	3662
631	20230725	100200	29043842100	43950	44000	44050	43950	1421
632	20230725	100100	28981345750	44050	44000	44050	43950	1302
633	20230725	100000	28924074900	44000	44100	44100	43950	3718
634	20230725	095900	28760462900	44100	44050	44150	44000	774
635	20230725	095800	28726392700	44050	44200	44250	44000	4960
636	20230725	095700	28507461600	44150	44200	44200	44100	1306
637	20230725	095600	28449772650	44200	44300	44300	44050	2825
638	20230725	095500	28324928350	44300	44150	44300	44150	2947
639	20230725	095400	28194578200	44150	44000	44200	44000	3466
640	20230725	095300	28041419000	44000	43550	44200	43550	1791
641	20230725	095200	27962701250	43650	43850	43900	43500	7471
642	20230725	095100	27636359150	43850	44150	44150	43850	3649
643	20230725	095000	27476195300	44200	44200	44300	44050	1654
644	20230725	094900	27402966450	44150	43950	44150	43900	4820
645	20230725	094800	27190473450	43950	44000	44000	43900	1709
646	20230725	094700	27115393500	43950	43950	44100	43900	1173
647	20230725	094600	27063771050	44100	44000	44100	43950	1589
648	20230725	094500	26993838150	44000	43950	44100	43950	4134
649	20230725	094400	26811822850	43950	44000	44050	43900	1055
650	20230725	094300	26765433050	44050	44000	44050	43850	1613
651	20230725	094200	26694613650	44100	44250	44250	43800	7110
652	20230725	094100	26381410350	44250	44300	44400	44250	4864
653	20230725	094000	26165788250	44300	44250	44300	44200	1427
654	20230725	093900	26102631350	44250	44200	44250	44150	1594
655	20230725	093800	26032214950	44200	44200	44250	44150	3809
656	20230725	093700	25863822900	44200	44150	44200	44050	1731
657	20230725	093600	25787434750	44150	44100	44250	44050	5042
658	20230725	093500	25564959050	44100	43600	44200	43500	3370
659	20230725	093400	25417070700	43600	43250	43600	43200	4149
660	20230725	093300	25237035350	43200	43400	43450	43150	5786
661	20230725	093200	24986727700	43450	43200	43550	43200	4629
662	20230725	093100	24785840500	43200	43300	43500	43000	13785
663	20230725	093000	24191074300	43300	43650	43650	43300	9945
664	20230725	092900	23758478050	43650	43600	43800	43500	6406
665	20230725	092800	23478721350	43550	44000	44100	43550	9226
666	20230725	092700	23073723800	44000	44100	44150	44000	5681
667	20230725	092600	22823358600	44150	44400	44400	44050	7042
668	20230725	092500	22512160450	44350	44400	44550	44300	4585
669	20230725	092400	22308520250	44400	44450	44500	44250	7734
670	20230725	092300	21965077250	44500	44300	44500	44250	4043
671	20230725	092200	21785661300	44350	44150	44400	44000	10914
672	20230725	092100	21304233000	44100	44100	44300	43900	4309
673	20230725	092000	21114458150	44000	43900	44500	43800	11013
674	20230725	091900	20627008300	43800	43900	44000	43450	20736
675	20230725	091800	19722374300	43850	44200	44250	43850	9664
676	20230725	091700	19296482400	44200	44250	44300	43900	21214
677	20230725	091600	18361588800	44300	44750	44750	44250	23023
678	20230725	091500	17337740950	44850	45050	45050	44600	15043
679	20230725	091400	16663484200	45000	46250	46250	44950	28970
680	20230725	091300	15340716150	46250	45950	46300	45900	12724
681	20230725	091200	14754507550	46000	45800	46000	45750	9967
682	20230725	091100	14297150900	45800	46250	46300	45500	19763
683	20230725	091000	13391528100	46250	46600	46750	46150	16464
684	20230725	090900	12627147050	46600	45600	47000	45550	46185
685	20230725	090800	10481756500	45600	45900	45950	45550	20077
686	20230725	090700	9562636750	45850	44950	45850	44750	32426
687	20230725	090600	8088834800	44950	44500	44950	44300	18699
688	20230725	090500	7254285150	44700	44300	44750	44150	11236
689	20230725	090400	6754558950	44300	45150	45200	44250	24305
690	20230725	090300	5667837700	45200	45300	45350	44900	24138
691	20230725	090200	4577932550	45300	45250	45350	44800	23473
692	20230725	090100	3520683000	45250	44350	45300	44250	32543
693	20230725	090000	2061955050	44350	44300	44650	44050	46458