KissMeData/031440/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	190900	137914400	41350	41350	41350	41350	113
3	20230719	190800	137914400	41350	41350	41350	41350	0
4	20230719	190700	137914400	41350	41350	41350	41350	0
5	20230719	190600	137914400	41350	41350	41350	41350	0
6	20230719	190500	137914400	41350	41350	41350	41350	0
7	20230719	190400	137914400	41350	41350	41350	41350	0
8	20230719	190300	137914400	41350	41350	41350	41350	0
9	20230719	190200	137914400	41350	41350	41350	41350	0
10	20230719	190100	137914400	41350	41350	41350	41350	0
11	20230719	190000	137914400	41350	41350	41350	41350	0
12	20230719	185900	137914400	41350	41350	41350	41350	0
13	20230719	185800	137914400	41350	41350	41350	41350	0
14	20230719	185700	137914400	41350	41350	41350	41350	0
15	20230719	185600	137914400	41350	41350	41350	41350	0
16	20230719	185500	137914400	41350	41350	41350	41350	0
17	20230719	185400	137914400	41350	41350	41350	41350	0
18	20230719	185300	137914400	41350	41350	41350	41350	0
19	20230719	185200	137914400	41350	41350	41350	41350	0
20	20230719	185100	137914400	41350	41350	41350	41350	0
21	20230719	185000	137914400	41350	41350	41350	41350	0
22	20230719	184900	137914400	41350	41350	41350	41350	0
23	20230719	184800	137914400	41350	41350	41350	41350	0
24	20230719	184700	137914400	41350	41350	41350	41350	0
25	20230719	184600	137914400	41350	41350	41350	41350	0
26	20230719	184500	137914400	41350	41350	41350	41350	0
27	20230719	184400	137914400	41350	41350	41350	41350	0
28	20230719	184300	137914400	41350	41350	41350	41350	0
29	20230719	184200	137914400	41350	41350	41350	41350	0
30	20230719	184100	137914400	41350	41350	41350	41350	0
31	20230719	184000	137914400	41350	41350	41350	41350	0
32	20230719	183900	137914400	41350	41350	41350	41350	113
33	20230719	183800	137914400	41350	41350	41350	41350	0
34	20230719	183700	137914400	41350	41350	41350	41350	0
35	20230719	183600	137914400	41350	41350	41350	41350	0
36	20230719	183500	137914400	41350	41350	41350	41350	0
37	20230719	183400	137914400	41350	41350	41350	41350	0
38	20230719	183300	137914400	41350	41350	41350	41350	0
39	20230719	183200	137914400	41350	41350	41350	41350	0
40	20230719	183100	137914400	41350	41350	41350	41350	0
41	20230719	183000	137914400	41350	41350	41350	41350	0
42	20230719	182900	137914400	41350	41350	41350	41350	0
43	20230719	182800	137914400	41350	41350	41350	41350	0
44	20230719	182700	137914400	41350	41350	41350	41350	0
45	20230719	182600	137914400	41350	41350	41350	41350	0
46	20230719	182500	137914400	41350	41350	41350	41350	0
47	20230719	182400	137914400	41350	41350	41350	41350	0
48	20230719	182300	137914400	41350	41350	41350	41350	0
49	20230719	182200	137914400	41350	41350	41350	41350	0
50	20230719	182100	137914400	41350	41350	41350	41350	0
51	20230719	182000	137914400	41350	41350	41350	41350	0
52	20230719	181900	137914400	41350	41350	41350	41350	0
53	20230719	181800	137914400	41350	41350	41350	41350	0
54	20230719	181700	137914400	41350	41350	41350	41350	0
55	20230719	181600	137914400	41350	41350	41350	41350	0
56	20230719	181500	137914400	41350	41350	41350	41350	0
57	20230719	181400	137914400	41350	41350	41350	41350	0
58	20230719	181300	137914400	41350	41350	41350	41350	0
59	20230719	181200	137914400	41350	41350	41350	41350	0
60	20230719	181100	137914400	41350	41350	41350	41350	0
61	20230719	181000	137914400	41350	41350	41350	41350	0
62	20230719	180900	137914400	41350	41350	41350	41350	113
63	20230719	180800	137914400	41350	41350	41350	41350	0
64	20230719	180700	137914400	41350	41350	41350	41350	0
65	20230719	180600	137914400	41350	41350	41350	41350	0
66	20230719	180500	137914400	41350	41350	41350	41350	0
67	20230719	180400	137914400	41350	41350	41350	41350	0
68	20230719	180300	137914400	41350	41350	41350	41350	0
69	20230719	180200	137914400	41350	41350	41350	41350	0
70	20230719	180100	137914400	41350	41350	41350	41350	0
71	20230719	180000	137914400	41350	41350	41350	41350	0
72	20230719	175900	137914400	41350	41350	41350	41350	0
73	20230719	175800	137914400	41350	41350	41350	41350	0
74	20230719	175700	137914400	41350	41350	41350	41350	0
75	20230719	175600	137914400	41350	41350	41350	41350	0
76	20230719	175500	137914400	41350	41350	41350	41350	0
77	20230719	175400	137914400	41350	41350	41350	41350	0
78	20230719	175300	137914400	41350	41350	41350	41350	0
79	20230719	175200	137914400	41350	41350	41350	41350	0
80	20230719	175100	137914400	41350	41350	41350	41350	0
81	20230719	175000	137914400	41350	41350	41350	41350	0
82	20230719	174900	137914400	41350	41350	41350	41350	0
83	20230719	174800	137914400	41350	41350	41350	41350	0
84	20230719	174700	137914400	41350	41350	41350	41350	0
85	20230719	174600	137914400	41350	41350	41350	41350	0
86	20230719	174500	137914400	41350	41350	41350	41350	0
87	20230719	174400	137914400	41350	41350	41350	41350	0
88	20230719	174300	137914400	41350	41350	41350	41350	0
89	20230719	174200	137914400	41350	41350	41350	41350	0
90	20230719	174100	137914400	41350	41350	41350	41350	0
91	20230719	174000	137914400	41350	41350	41350	41350	0
92	20230719	173900	137914400	41350	41350	41350	41350	113
93	20230719	173800	137914400	41350	41350	41350	41350	0
94	20230719	173700	137914400	41350	41350	41350	41350	0
95	20230719	173600	137914400	41350	41350	41350	41350	0
96	20230719	173500	137914400	41350	41350	41350	41350	0
97	20230719	173400	137914400	41350	41350	41350	41350	0
98	20230719	173300	137914400	41350	41350	41350	41350	0
99	20230719	173200	137914400	41350	41350	41350	41350	0
100	20230719	173100	137914400	41350	41350	41350	41350	0
101	20230719	173000	137914400	41350	41350	41350	41350	0
102	20230719	172900	137914400	41350	41350	41350	41350	0
103	20230719	172800	137914400	41350	41350	41350	41350	0
104	20230719	172700	137914400	41350	41350	41350	41350	0
105	20230719	172600	137914400	41350	41350	41350	41350	0
106	20230719	172500	137914400	41350	41350	41350	41350	0
107	20230719	172400	137914400	41350	41350	41350	41350	0
108	20230719	172300	137914400	41350	41350	41350	41350	0
109	20230719	172200	137914400	41350	41350	41350	41350	0
110	20230719	172100	137914400	41350	41350	41350	41350	0
111	20230719	172000	137914400	41350	41350	41350	41350	0
112	20230719	171900	137914400	41350	41350	41350	41350	0
113	20230719	171800	137914400	41350	41350	41350	41350	0
114	20230719	171700	137914400	41350	41350	41350	41350	0
115	20230719	171600	137914400	41350	41350	41350	41350	0
116	20230719	171500	137914400	41350	41350	41350	41350	0
117	20230719	171400	137914400	41350	41350	41350	41350	0
118	20230719	171300	137914400	41350	41350	41350	41350	0
119	20230719	171200	137914400	41350	41350	41350	41350	0
120	20230719	171100	137914400	41350	41350	41350	41350	0
121	20230719	171000	137914400	41350	41350	41350	41350	0
122	20230719	170900	137914400	41350	41350	41350	41350	113
123	20230719	170800	137914400	41350	41350	41350	41350	0
124	20230719	170700	137914400	41350	41350	41350	41350	0
125	20230719	170600	137914400	41350	41350	41350	41350	0
126	20230719	170500	137914400	41350	41350	41350	41350	0
127	20230719	170400	137914400	41350	41350	41350	41350	0
128	20230719	170300	137914400	41350	41350	41350	41350	0
129	20230719	170200	137914400	41350	41350	41350	41350	0
130	20230719	170100	137914400	41350	41350	41350	41350	0
131	20230719	170000	137914400	41350	41350	41350	41350	0
132	20230719	165900	137914400	41350	41350	41350	41350	0
133	20230719	165800	137914400	41350	41350	41350	41350	0
134	20230719	165700	137914400	41350	41350	41350	41350	0
135	20230719	165600	137914400	41350	41350	41350	41350	0
136	20230719	165500	137914400	41350	41350	41350	41350	0
137	20230719	165400	137914400	41350	41350	41350	41350	0
138	20230719	165300	137914400	41350	41350	41350	41350	0
139	20230719	165200	137914400	41350	41350	41350	41350	0
140	20230719	165100	137914400	41350	41350	41350	41350	0
141	20230719	165000	137914400	41350	41350	41350	41350	0
142	20230719	164900	137914400	41350	41350	41350	41350	0
143	20230719	164800	137914400	41350	41350	41350	41350	0
144	20230719	164700	137914400	41350	41350	41350	41350	0
145	20230719	164600	137914400	41350	41350	41350	41350	0
146	20230719	164500	137914400	41350	41350	41350	41350	0
147	20230719	164400	137914400	41350	41350	41350	41350	0
148	20230719	164300	137914400	41350	41350	41350	41350	0
149	20230719	164200	137914400	41350	41350	41350	41350	0
150	20230719	164100	137914400	41350	41350	41350	41350	0
151	20230719	164000	137914400	41350	41350	41350	41350	0
152	20230719	163900	137914400	41350	41350	41350	41350	113
153	20230719	163800	137914400	41350	41350	41350	41350	0
154	20230719	163700	137914400	41350	41350	41350	41350	0
155	20230719	163600	137914400	41350	41350	41350	41350	0
156	20230719	163500	137914400	41350	41350	41350	41350	0
157	20230719	163400	137914400	41350	41350	41350	41350	0
158	20230719	163300	137914400	41350	41350	41350	41350	0
159	20230719	163200	137914400	41350	41350	41350	41350	0
160	20230719	163100	137914400	41350	41350	41350	41350	0
161	20230719	163000	137914400	41350	41350	41350	41350	0
162	20230719	162900	137914400	41350	41350	41350	41350	0
163	20230719	162800	137914400	41350	41350	41350	41350	0
164	20230719	162700	137914400	41350	41350	41350	41350	0
165	20230719	162600	137914400	41350	41350	41350	41350	0
166	20230719	162500	137914400	41350	41350	41350	41350	0
167	20230719	162400	137914400	41350	41350	41350	41350	0
168	20230719	162300	137914400	41350	41350	41350	41350	0
169	20230719	162200	137914400	41350	41350	41350	41350	0
170	20230719	162100	137914400	41350	41350	41350	41350	0
171	20230719	162000	137914400	41350	41350	41350	41350	0
172	20230719	161900	137914400	41350	41350	41350	41350	0
173	20230719	161800	137914400	41350	41350	41350	41350	0
174	20230719	161700	137914400	41350	41350	41350	41350	0
175	20230719	161600	137914400	41350	41350	41350	41350	0
176	20230719	161500	137914400	41350	41350	41350	41350	0
177	20230719	161400	137914400	41350	41350	41350	41350	0
178	20230719	161300	137914400	41350	41350	41350	41350	0
179	20230719	161200	137914400	41350	41350	41350	41350	0
180	20230719	161100	137914400	41350	41350	41350	41350	0
181	20230719	161000	137914400	41350	41350	41350	41350	0
182	20230719	160900	137914400	41350	41350	41350	41350	113
183	20230719	160800	137914400	41350	41350	41350	41350	0
184	20230719	160700	137914400	41350	41350	41350	41350	0
185	20230719	160600	137914400	41350	41350	41350	41350	0
186	20230719	160500	137914400	41350	41350	41350	41350	0
187	20230719	160400	137914400	41350	41350	41350	41350	0
188	20230719	160300	137914400	41350	41350	41350	41350	0
189	20230719	160200	137914400	41350	41350	41350	41350	0
190	20230719	160100	137914400	41350	41350	41350	41350	0
191	20230719	160000	137914400	41350	41350	41350	41350	0
192	20230719	155900	137914400	41350	41350	41350	41350	0
193	20230719	155800	137914400	41350	41350	41350	41350	0
194	20230719	155700	137914400	41350	41350	41350	41350	0
195	20230719	155600	137914400	41350	41350	41350	41350	0
196	20230719	155500	137914400	41350	41350	41350	41350	0
197	20230719	155400	137914400	41350	41350	41350	41350	0
198	20230719	155300	137914400	41350	41350	41350	41350	0
199	20230719	155200	137914400	41350	41350	41350	41350	0
200	20230719	155100	137914400	41350	41350	41350	41350	0
201	20230719	155000	137914400	41350	41350	41350	41350	0
202	20230719	154900	137914400	41350	41350	41350	41350	0
203	20230719	154800	137914400	41350	41350	41350	41350	0
204	20230719	154700	137914400	41350	41350	41350	41350	0
205	20230719	154600	137914400	41350	41350	41350	41350	0
206	20230719	154500	137914400	41350	41350	41350	41350	0
207	20230719	154400	137914400	41350	41350	41350	41350	0
208	20230719	154300	137914400	41350	41350	41350	41350	0
209	20230719	154200	137914400	41350	41350	41350	41350	0
210	20230719	154100	137914400	41350	41350	41350	41350	0
211	20230719	154000	137914400	41350	41350	41350	41350	0
212	20230719	153900	137914400	41350	41350	41350	41350	113
213	20230719	153800	137914400	41350	41350	41350	41350	0
214	20230719	153700	137914400	41350	41350	41350	41350	0
215	20230719	153600	137914400	41350	41350	41350	41350	0
216	20230719	153500	137914400	41350	41350	41350	41350	0
217	20230719	153400	137914400	41350	41350	41350	41350	0
218	20230719	153300	137914400	41350	41350	41350	41350	0
219	20230719	153200	137914400	41350	41350	41350	41350	0
220	20230719	153100	137914400	41350	41350	41350	41350	0
221	20230719	153000	137914400	41350	41350	41350	41350	113
222	20230719	152900	133241850	41350	41350	41350	41350	0
223	20230719	152800	133241850	41350	41350	41350	41350	0
224	20230719	152700	133241850	41350	41350	41350	41350	0
225	20230719	152600	133241850	41350	41350	41350	41350	0
226	20230719	152500	133241850	41350	41350	41350	41350	0
227	20230719	152400	133241850	41350	41350	41350	41350	0
228	20230719	152300	133241850	41350	41350	41350	41350	0
229	20230719	152200	133241850	41350	41350	41350	41350	0
230	20230719	152100	133241850	41350	41350	41350	41350	0
231	20230719	152000	133241850	41350	41350	41350	41350	0
232	20230719	151900	133241850	41350	41350	41350	41350	1
233	20230719	151800	133200500	41150	41150	41150	41150	0
234	20230719	151700	133200500	41150	41150	41150	41150	0
235	20230719	151600	133200500	41150	41150	41150	41150	0
236	20230719	151500	133200500	41150	41200	41200	41150	23
237	20230719	151400	132253150	41200	41200	41200	41200	0
238	20230719	151300	132253150	41200	41200	41200	41200	0
239	20230719	151200	132253150	41200	41200	41200	41200	0
240	20230719	151100	132253150	41200	41200	41200	41200	0
241	20230719	151000	132253150	41200	41200	41200	41200	1
242	20230719	150900	132211950	41350	41350	41350	41350	0
243	20230719	150800	132211950	41350	41350	41350	41350	12
244	20230719	150700	131715750	41200	41200	41200	41200	0
245	20230719	150600	131715750	41200	41200	41200	41200	0
246	20230719	150500	131715750	41200	41200	41200	41200	0
247	20230719	150400	131715750	41200	41200	41200	41200	0
248	20230719	150300	131715750	41200	41200	41200	41200	0
249	20230719	150200	131715750	41200	41200	41200	41200	0
250	20230719	150100	131715750	41200	41200	41200	41200	0
251	20230719	150000	131715750	41200	41200	41200	41200	0
252	20230719	145900	131715750	41200	41200	41200	41200	0
253	20230719	145800	131715750	41200	41200	41200	41200	0
254	20230719	145700	131715750	41200	41200	41200	41200	22
255	20230719	145600	130809350	41150	41150	41150	41150	0
256	20230719	145500	130809350	41150	41200	41200	41150	16
257	20230719	145400	130150250	41200	41200	41200	41200	0
258	20230719	145300	130150250	41200	41200	41200	41200	0
259	20230719	145200	130150250	41200	41200	41200	41200	0
260	20230719	145100	130150250	41200	41200	41200	41200	1
261	20230719	145000	130109050	41200	41200	41200	41200	0
262	20230719	144900	130109050	41200	41200	41200	41200	0
263	20230719	144800	130109050	41200	41200	41200	41200	0
264	20230719	144700	130109050	41200	41200	41200	41200	0
265	20230719	144600	130109050	41200	41200	41200	41200	0
266	20230719	144500	130109050	41200	41200	41200	41200	3
267	20230719	144400	129985450	41250	41250	41250	41250	1
268	20230719	144300	129944200	41350	41350	41350	41350	0
269	20230719	144200	129944200	41350	41350	41350	41350	0
270	20230719	144100	129944200	41350	41350	41350	41350	0
271	20230719	144000	129944200	41350	41350	41350	41350	0
272	20230719	143900	129944200	41350	41350	41350	41350	2
273	20230719	143800	129861500	41350	41350	41350	41350	0
274	20230719	143700	129861500	41350	41350	41350	41350	2
275	20230719	143600	129778800	41350	41350	41350	41350	0
276	20230719	143500	129778800	41350	41350	41350	41350	0
277	20230719	143400	129778800	41350	41350	41350	41350	0
278	20230719	143300	129778800	41350	41350	41350	41350	100
279	20230719	143200	125643800	41350	41350	41350	41350	0
280	20230719	143100	125643800	41350	41350	41350	41350	0
281	20230719	143000	125643800	41350	41350	41350	41350	0
282	20230719	142900	125643800	41350	41350	41350	41350	0
283	20230719	142800	125643800	41350	41350	41350	41350	0
284	20230719	142700	125643800	41350	41350	41350	41350	0
285	20230719	142600	125643800	41350	41350	41350	41350	0
286	20230719	142500	125643800	41350	41350	41350	41350	0
287	20230719	142400	125643800	41350	41350	41350	41350	0
288	20230719	142300	125643800	41350	41350	41350	41350	0
289	20230719	142200	125643800	41350	41350	41350	41350	0
290	20230719	142100	125643800	41350	41350	41350	41350	0
291	20230719	142000	125643800	41350	41350	41350	41350	0
292	20230719	141900	125643800	41350	41350	41350	41350	0
293	20230719	141800	125643800	41350	41350	41350	41350	0
294	20230719	141700	125643800	41350	41350	41350	41350	0
295	20230719	141600	125643800	41350	41350	41350	41350	22
296	20230719	141500	124734100	41250	41250	41250	41250	0
297	20230719	141400	124734100	41250	41250	41250	41250	0
298	20230719	141300	124734100	41250	41250	41250	41250	0
299	20230719	141200	124734100	41250	41250	41250	41250	0
300	20230719	141100	124734100	41250	41250	41250	41250	0
301	20230719	141000	124734100	41250	41250	41250	41250	49
302	20230719	140900	122712850	41250	41250	41250	41250	0
303	20230719	140800	122712850	41250	41250	41250	41250	0
304	20230719	140700	122712850	41250	41250	41250	41250	0
305	20230719	140600	122712850	41250	41250	41250	41250	0
306	20230719	140500	122712850	41250	41250	41250	41250	0
307	20230719	140400	122712850	41250	41250	41250	41250	0
308	20230719	140300	122712850	41250	41250	41250	41250	0
309	20230719	140200	122712850	41250	41200	41250	41200	121
310	20230719	140100	117723450	41200	41200	41200	41200	1
311	20230719	140000	117682250	41100	41100	41100	41100	0
312	20230719	135900	117682250	41100	41100	41100	41100	0
313	20230719	135800	117682250	41100	41100	41100	41100	0
314	20230719	135700	117682250	41100	41100	41100	41100	0
315	20230719	135600	117682250	41100	41100	41100	41100	23
316	20230719	135500	116736950	41100	41100	41100	41100	162
317	20230719	135400	110078750	41100	41100	41100	41100	0
318	20230719	135300	110078750	41100	41100	41100	41100	1
319	20230719	135200	110037650	41100	41100	41100	41100	69
320	20230719	135100	107201750	41100	41100	41100	41100	100
321	20230719	135000	103091750	41100	41100	41100	41100	0
322	20230719	134900	103091750	41100	41100	41100	41100	4
323	20230719	134800	102927350	41150	41150	41150	41150	0
324	20230719	134700	102927350	41150	41150	41150	41150	0
325	20230719	134600	102927350	41150	41150	41150	41150	0
326	20230719	134500	102927350	41150	41150	41150	41150	5
327	20230719	134400	102721600	41150	41150	41150	41150	0
328	20230719	134300	102721600	41150	41150	41150	41150	8
329	20230719	134200	102392400	41150	41150	41150	41150	0
330	20230719	134100	102392400	41150	41150	41150	41150	0
331	20230719	134000	102392400	41150	41150	41150	41150	0
332	20230719	133900	102392400	41150	41150	41150	41150	0
333	20230719	133800	102392400	41150	41150	41150	41150	0
334	20230719	133700	102392400	41150	41150	41150	41150	38
335	20230719	133600	100828700	41150	41150	41150	41150	0
336	20230719	133500	100828700	41150	41150	41150	41150	0
337	20230719	133400	100828700	41150	41150	41150	41150	0
338	20230719	133300	100828700	41150	41150	41150	41150	18
339	20230719	133200	100088000	41150	41150	41150	41150	0
340	20230719	133100	100088000	41150	41150	41150	41150	25
341	20230719	133000	99059250	41200	41200	41200	41200	0
342	20230719	132900	99059250	41200	41200	41200	41200	0
343	20230719	132800	99059250	41200	41200	41200	41200	24
344	20230719	132700	98070450	41250	41200	41250	41200	2
345	20230719	132600	97988000	41100	41200	41200	41100	23
346	20230719	132500	97041350	41250	41250	41250	41250	0
347	20230719	132400	97041350	41250	41250	41250	41250	0
348	20230719	132300	97041350	41250	41250	41250	41250	0
349	20230719	132200	97041350	41250	41250	41250	41250	0
350	20230719	132100	97041350	41250	41250	41250	41250	0
351	20230719	132000	97041350	41250	41250	41250	41250	0
352	20230719	131900	97041350	41250	41250	41250	41250	0
353	20230719	131800	97041350	41250	41250	41250	41250	0
354	20230719	131700	97041350	41250	41250	41250	41250	0
355	20230719	131600	97041350	41250	41250	41250	41250	0
356	20230719	131500	97041350	41250	41250	41250	41250	0
357	20230719	131400	97041350	41250	41250	41250	41250	0
358	20230719	131300	97041350	41250	41250	41250	41250	0
359	20230719	131200	97041350	41250	41250	41250	41250	0
360	20230719	131100	97041350	41250	41250	41250	41250	0
361	20230719	131000	97041350	41250	41250	41250	41250	1
362	20230719	130900	97000100	41250	41250	41250	41250	0
363	20230719	130800	97000100	41250	41250	41250	41250	0
364	20230719	130700	97000100	41250	41250	41250	41250	1
365	20230719	130600	96958850	41250	41250	41250	41250	0
366	20230719	130500	96958850	41250	41250	41250	41250	1
367	20230719	130400	96917600	41200	41200	41200	41200	0
368	20230719	130300	96917600	41200	41200	41200	41200	0
369	20230719	130200	96917600	41200	41200	41200	41200	0
370	20230719	130100	96917600	41200	41200	41200	41200	0
371	20230719	130000	96917600	41200	41200	41200	41200	3
372	20230719	125900	96794000	41200	41200	41200	41200	0
373	20230719	125800	96794000	41200	41200	41200	41200	0
374	20230719	125700	96794000	41200	41200	41200	41200	0
375	20230719	125600	96794000	41200	41200	41200	41200	0
376	20230719	125500	96794000	41200	41200	41200	41200	0
377	20230719	125400	96794000	41200	41200	41200	41200	0
378	20230719	125300	96794000	41200	41200	41200	41200	2
379	20230719	125200	96711600	41250	41250	41250	41250	0
380	20230719	125100	96711600	41250	41250	41250	41250	1
381	20230719	125000	96670350	41250	41250	41250	41250	0
382	20230719	124900	96670350	41250	41250	41250	41250	0
383	20230719	124800	96670350	41250	41250	41250	41250	0
384	20230719	124700	96670350	41250	41250	41250	41250	0
385	20230719	124600	96670350	41250	41250	41250	41250	0
386	20230719	124500	96670350	41250	41250	41250	41250	0
387	20230719	124400	96670350	41250	41250	41250	41250	1
388	20230719	124300	96629100	41200	41200	41200	41200	0
389	20230719	124200	96629100	41200	41200	41200	41200	0
390	20230719	124100	96629100	41200	41200	41200	41200	0
391	20230719	124000	96629100	41200	41200	41200	41200	130
392	20230719	123900	91273100	41200	41200	41200	41200	0
393	20230719	123800	91273100	41200	41200	41200	41200	0
394	20230719	123700	91273100	41200	41200	41200	41200	2
395	20230719	123600	91190700	41200	41200	41200	41200	0
396	20230719	123500	91190700	41200	41200	41200	41200	0
397	20230719	123400	91190700	41200	41200	41200	41200	0
398	20230719	123300	91190700	41200	41200	41200	41200	0
399	20230719	123200	91190700	41200	41200	41200	41200	170
400	20230719	123100	84186700	41200	41200	41200	41200	0
401	20230719	123000	84186700	41200	41200	41200	41200	0
402	20230719	122900	84186700	41200	41200	41200	41200	12
403	20230719	122800	83692300	41200	41200	41200	41200	0
404	20230719	122700	83692300	41200	41200	41200	41200	0
405	20230719	122600	83692300	41200	41200	41200	41200	0
406	20230719	122500	83692300	41200	41200	41200	41200	0
407	20230719	122400	83692300	41200	41200	41200	41200	0
408	20230719	122300	83692300	41200	41200	41200	41200	0
409	20230719	122200	83692300	41200	41200	41200	41200	0
410	20230719	122100	83692300	41200	41200	41200	41200	0
411	20230719	122000	83692300	41200	41200	41200	41200	0
412	20230719	121900	83692300	41200	41200	41200	41200	0
413	20230719	121800	83692300	41200	41200	41200	41200	0
414	20230719	121700	83692300	41200	41200	41200	41200	9
415	20230719	121600	83321500	41200	41200	41200	41200	35
416	20230719	121500	81879500	41250	41250	41250	41250	1
417	20230719	121400	81838250	41250	41250	41250	41250	0
418	20230719	121300	81838250	41250	41250	41250	41250	5
419	20230719	121200	81632000	41250	41250	41250	41250	0
420	20230719	121100	81632000	41250	41250	41250	41250	0
421	20230719	121000	81632000	41250	41250	41250	41250	0
422	20230719	120900	81632000	41250	41250	41250	41250	0
423	20230719	120800	81632000	41250	41250	41250	41250	0
424	20230719	120700	81632000	41250	41250	41250	41250	0
425	20230719	120600	81632000	41250	41250	41250	41250	9
426	20230719	120500	81260750	41250	41250	41250	41250	56
427	20230719	120400	78950750	41250	41250	41250	41250	0
428	20230719	120300	78950750	41250	41250	41250	41250	60
429	20230719	120200	76475750	41300	41300	41300	41300	1
430	20230719	120100	76434450	41300	41300	41300	41300	0
431	20230719	120000	76434450	41300	41300	41300	41300	0
432	20230719	115900	76434450	41300	41300	41300	41300	1
433	20230719	115800	76393150	41300	41300	41300	41300	0
434	20230719	115700	76393150	41300	41300	41300	41300	0
435	20230719	115600	76393150	41300	41300	41300	41300	5
436	20230719	115500	76186650	41250	41250	41250	41250	0
437	20230719	115400	76186650	41250	41250	41250	41250	0
438	20230719	115300	76186650	41250	41250	41250	41250	0
439	20230719	115200	76186650	41250	41250	41250	41250	0
440	20230719	115100	76186650	41250	41250	41250	41250	114
441	20230719	115000	71484150	41250	41250	41250	41250	0
442	20230719	114900	71484150	41250	41250	41250	41250	0
443	20230719	114800	71484150	41250	41250	41250	41250	0
444	20230719	114700	71484150	41250	41250	41250	41250	0
445	20230719	114600	71484150	41250	41250	41250	41250	0
446	20230719	114500	71484150	41250	41250	41250	41250	2
447	20230719	114400	71401650	41250	41250	41250	41250	0
448	20230719	114300	71401650	41250	41250	41250	41250	0
449	20230719	114200	71401650	41250	41250	41250	41250	0
450	20230719	114100	71401650	41250	41250	41250	41250	10
451	20230719	114000	70989150	41300	41300	41300	41300	1
452	20230719	113900	70947850	41250	41250	41250	41250	0
453	20230719	113800	70947850	41250	41250	41250	41250	0
454	20230719	113700	70947850	41250	41250	41250	41250	0
455	20230719	113600	70947850	41250	41250	41250	41250	1
456	20230719	113500	70906600	41250	41250	41250	41250	70
457	20230719	113400	68019100	41250	41250	41250	41250	0
458	20230719	113300	68019100	41250	41250	41250	41250	20
459	20230719	113200	67194100	41250	41250	41250	41250	0
460	20230719	113100	67194100	41250	41250	41250	41250	0
461	20230719	113000	67194100	41250	41250	41250	41250	0
462	20230719	112900	67194100	41250	41250	41250	41250	0
463	20230719	112800	67194100	41250	41250	41250	41250	0
464	20230719	112700	67194100	41250	41250	41250	41250	0
465	20230719	112600	67194100	41250	41250	41250	41250	0
466	20230719	112500	67194100	41250	41250	41250	41250	0
467	20230719	112400	67194100	41250	41250	41250	41250	40
468	20230719	112300	65544100	41350	41350	41350	41350	12
469	20230719	112200	65047900	41350	41350	41350	41350	0
470	20230719	112100	65047900	41350	41350	41350	41350	0
471	20230719	112000	65047900	41350	41350	41350	41350	0
472	20230719	111900	65047900	41350	41350	41350	41350	0
473	20230719	111800	65047900	41350	41350	41350	41350	0
474	20230719	111700	65047900	41350	41350	41350	41350	0
475	20230719	111600	65047900	41350	41350	41350	41350	281
476	20230719	111500	53428550	41400	41350	41400	41350	6
477	20230719	111400	53180350	41350	41350	41350	41350	0
478	20230719	111300	53180350	41350	41350	41350	41350	0
479	20230719	111200	53180350	41350	41350	41350	41350	0
480	20230719	111100	53180350	41350	41350	41350	41350	0
481	20230719	111000	53180350	41350	41350	41350	41350	0
482	20230719	110900	53180350	41350	41350	41350	41350	0
483	20230719	110800	53180350	41350	41350	41350	41350	3
484	20230719	110700	53056300	41350	41350	41350	41350	2
485	20230719	110600	52973600	41350	41350	41350	41350	0
486	20230719	110500	52973600	41350	41350	41350	41350	1
487	20230719	110400	52932250	41350	41350	41350	41350	0
488	20230719	110300	52932250	41350	41350	41350	41350	0
489	20230719	110200	52932250	41350	41350	41350	41350	1
490	20230719	110100	52890900	41400	41400	41400	41400	0
491	20230719	110000	52890900	41400	41400	41400	41400	0
492	20230719	105900	52890900	41400	41400	41400	41400	0
493	20230719	105800	52890900	41400	41400	41400	41400	1
494	20230719	105700	52849500	41250	41250	41250	41250	0
495	20230719	105600	52849500	41250	41250	41250	41250	0
496	20230719	105500	52849500	41250	41250	41250	41250	1
497	20230719	105400	52808250	41400	41400	41400	41400	0
498	20230719	105300	52808250	41400	41400	41400	41400	0
499	20230719	105200	52808250	41400	41400	41400	41400	0
500	20230719	105100	52808250	41400	41400	41400	41400	2
501	20230719	105000	52725450	41400	41400	41400	41400	1
502	20230719	104900	52684050	41250	41250	41250	41250	0
503	20230719	104800	52684050	41250	41250	41250	41250	0
504	20230719	104700	52684050	41250	41250	41250	41250	0
505	20230719	104600	52684050	41250	41250	41250	41250	0
506	20230719	104500	52684050	41250	41250	41250	41250	0
507	20230719	104400	52684050	41250	41250	41250	41250	0
508	20230719	104300	52684050	41250	41250	41250	41250	0
509	20230719	104200	52684050	41250	41250	41250	41250	0
510	20230719	104100	52684050	41250	41250	41250	41250	445
511	20230719	104000	34327800	41250	41250	41250	41250	1
512	20230719	103900	34286550	41250	41200	41250	41200	129
513	20230719	103800	28966050	41250	41250	41250	41250	0
514	20230719	103700	28966050	41250	41250	41250	41250	0
515	20230719	103600	28966050	41250	41250	41250	41250	30
516	20230719	103500	27728550	41250	41250	41250	41250	0
517	20230719	103400	27728550	41250	41250	41250	41250	1
518	20230719	103300	27687300	41250	41250	41250	41250	0
519	20230719	103200	27687300	41250	41250	41250	41250	10
520	20230719	103100	27274800	41200	41200	41200	41200	2
521	20230719	103000	27192400	41200	41200	41200	41200	3
522	20230719	102900	27068800	41200	41250	41250	41200	12
523	20230719	102800	26574300	41250	41250	41250	41250	0
524	20230719	102700	26574300	41250	41350	41350	41250	25
525	20230719	102600	25542750	41350	41350	41350	41350	0
526	20230719	102500	25542750	41350	41350	41350	41350	0
527	20230719	102400	25542750	41350	41350	41350	41350	0
528	20230719	102300	25542750	41350	41350	41350	41350	1
529	20230719	102200	25501400	41400	41400	41400	41400	0
530	20230719	102100	25501400	41400	41400	41400	41400	1
531	20230719	102000	25460000	41400	41400	41400	41400	0
532	20230719	101900	25460000	41400	41400	41400	41400	0
533	20230719	101800	25460000	41400	41400	41400	41400	0
534	20230719	101700	25460000	41400	41400	41400	41400	2
535	20230719	101600	25377200	41250	41250	41250	41250	0
536	20230719	101500	25377200	41250	41250	41250	41250	0
537	20230719	101400	25377200	41250	41250	41250	41250	0
538	20230719	101300	25377200	41250	41250	41250	41250	0
539	20230719	101200	25377200	41250	41250	41250	41250	0
540	20230719	101100	25377200	41250	41250	41250	41250	0
541	20230719	101000	25377200	41250	41250	41250	41250	0
542	20230719	100900	25377200	41250	41250	41250	41250	0
543	20230719	100800	25377200	41250	41250	41250	41250	0
544	20230719	100700	25377200	41250	41250	41250	41250	0
545	20230719	100600	25377200	41250	41250	41250	41250	24
546	20230719	100500	24387200	41400	41400	41400	41400	0
547	20230719	100400	24387200	41400	41400	41400	41400	0
548	20230719	100300	24387200	41400	41400	41400	41400	2
549	20230719	100200	24304400	41400	41400	41400	41400	0
550	20230719	100100	24304400	41400	41400	41400	41400	6
551	20230719	100000	24056000	41400	41400	41400	41400	1
552	20230719	095900	24014600	41250	41250	41250	41250	0
553	20230719	095800	24014600	41250	41250	41250	41250	0
554	20230719	095700	24014600	41250	41250	41250	41250	0
555	20230719	095600	24014600	41250	41250	41250	41250	16
556	20230719	095500	23354600	41250	41250	41250	41250	2
557	20230719	095400	23272100	41250	41250	41250	41250	10
558	20230719	095300	22859600	41250	41250	41250	41250	0
559	20230719	095200	22859600	41250	41250	41250	41250	10
560	20230719	095100	22447100	41300	41300	41300	41300	0
561	20230719	095000	22447100	41300	41300	41300	41300	2
562	20230719	094900	22364500	41350	41350	41350	41350	0
563	20230719	094800	22364500	41350	41350	41350	41350	0
564	20230719	094700	22364500	41350	41350	41350	41350	1
565	20230719	094600	22323150	41400	41400	41400	41400	0
566	20230719	094500	22323150	41400	41400	41400	41400	0
567	20230719	094400	22323150	41400	41400	41400	41400	1
568	20230719	094300	22281750	41400	41400	41400	41400	0
569	20230719	094200	22281750	41400	41400	41400	41400	3
570	20230719	094100	22157550	41400	41200	41400	41200	3
571	20230719	094000	22033750	41200	41200	41200	41200	0
572	20230719	093900	22033750	41200	41200	41200	41200	0
573	20230719	093800	22033750	41200	41200	41200	41200	0
574	20230719	093700	22033750	41200	41200	41200	41200	1
575	20230719	093600	21992550	41200	41200	41200	41200	0
576	20230719	093500	21992550	41200	41200	41200	41200	1
577	20230719	093400	21951350	41100	41100	41100	41100	60
578	20230719	093300	19485350	41100	41100	41100	41100	0
579	20230719	093200	19485350	41100	41100	41100	41100	0
580	20230719	093100	19485350	41100	41100	41100	41100	0
581	20230719	093000	19485350	41100	41100	41100	41100	0
582	20230719	092900	19485350	41100	41100	41100	41100	4
583	20230719	092800	19320950	41200	41150	41200	41150	11
584	20230719	092700	18868250	41200	41150	41200	41150	2
585	20230719	092600	18785900	41200	41200	41200	41200	0
586	20230719	092500	18785900	41200	41200	41200	41200	0
587	20230719	092400	18785900	41200	41200	41200	41200	24
588	20230719	092300	17797100	41200	41200	41200	41200	5
589	20230719	092200	17591100	41150	41150	41150	41150	0
590	20230719	092100	17591100	41150	41150	41150	41150	24
591	20230719	092000	16603500	41150	41150	41150	41150	1
592	20230719	091900	16562350	41150	41150	41150	41150	41
593	20230719	091800	14875200	41150	41200	41200	41150	110
594	20230719	091700	10346100	41200	41200	41200	41200	170
595	20230719	091600	3342100	41200	41200	41200	41200	0
596	20230719	091500	3342100	41200	41200	41200	41200	0
597	20230719	091400	3342100	41200	41200	41200	41200	1
598	20230719	091300	3300900	41250	41250	41250	41250	3
599	20230719	091200	3177150	41250	41250	41250	41250	12
600	20230719	091100	2682150	41250	41250	41250	41250	15
601	20230719	091000	2063400	41300	41300	41300	41300	10
602	20230719	090900	1650400	41300	41300	41300	41300	3
603	20230719	090800	1526500	41350	41350	41350	41350	1
604	20230719	090700	1485150	41350	41400	41400	41350	4
605	20230719	090600	1319700	41300	41300	41300	41300	0
606	20230719	090500	1319700	41300	41300	41300	41300	2
607	20230719	090400	1237100	41300	41300	41300	41300	0
608	20230719	090300	1237100	41300	41300	41300	41300	0
609	20230719	090200	1237100	41300	41400	41400	41300	6
610	20230719	090100	988800	41200	41200	41200	41200	0
611	20230719	090000	988800	41200	41200	41200	41200	24