KissMeData/248170/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	202700	818776950	29200	29200	29200	29200	1582
3	20230717	202600	818776950	29200	29200	29200	29200	0
4	20230717	202500	818776950	29200	29200	29200	29200	0
5	20230717	202400	818776950	29200	29200	29200	29200	0
6	20230717	202300	818776950	29200	29200	29200	29200	0
7	20230717	202200	818776950	29200	29200	29200	29200	0
8	20230717	202100	818776950	29200	29200	29200	29200	0
9	20230717	202000	818776950	29200	29200	29200	29200	0
10	20230717	201900	818776950	29200	29200	29200	29200	0
11	20230717	201800	818776950	29200	29200	29200	29200	0
12	20230717	201700	818776950	29200	29200	29200	29200	0
13	20230717	201600	818776950	29200	29200	29200	29200	0
14	20230717	201500	818776950	29200	29200	29200	29200	0
15	20230717	201400	818776950	29200	29200	29200	29200	0
16	20230717	201300	818776950	29200	29200	29200	29200	0
17	20230717	201200	818776950	29200	29200	29200	29200	0
18	20230717	201100	818776950	29200	29200	29200	29200	0
19	20230717	201000	818776950	29200	29200	29200	29200	0
20	20230717	200900	818776950	29200	29200	29200	29200	0
21	20230717	200800	818776950	29200	29200	29200	29200	0
22	20230717	200700	818776950	29200	29200	29200	29200	0
23	20230717	200600	818776950	29200	29200	29200	29200	0
24	20230717	200500	818776950	29200	29200	29200	29200	0
25	20230717	200400	818776950	29200	29200	29200	29200	0
26	20230717	200300	818776950	29200	29200	29200	29200	0
27	20230717	200200	818776950	29200	29200	29200	29200	0
28	20230717	200100	818776950	29200	29200	29200	29200	0
29	20230717	200000	818776950	29200	29200	29200	29200	0
30	20230717	195900	818776950	29200	29200	29200	29200	0
31	20230717	195800	818776950	29200	29200	29200	29200	0
32	20230717	195700	818776950	29200	29200	29200	29200	1582
33	20230717	195600	818776950	29200	29200	29200	29200	0
34	20230717	195500	818776950	29200	29200	29200	29200	0
35	20230717	195400	818776950	29200	29200	29200	29200	0
36	20230717	195300	818776950	29200	29200	29200	29200	0
37	20230717	195200	818776950	29200	29200	29200	29200	0
38	20230717	195100	818776950	29200	29200	29200	29200	0
39	20230717	195000	818776950	29200	29200	29200	29200	0
40	20230717	194900	818776950	29200	29200	29200	29200	0
41	20230717	194800	818776950	29200	29200	29200	29200	0
42	20230717	194700	818776950	29200	29200	29200	29200	0
43	20230717	194600	818776950	29200	29200	29200	29200	0
44	20230717	194500	818776950	29200	29200	29200	29200	0
45	20230717	194400	818776950	29200	29200	29200	29200	0
46	20230717	194300	818776950	29200	29200	29200	29200	0
47	20230717	194200	818776950	29200	29200	29200	29200	0
48	20230717	194100	818776950	29200	29200	29200	29200	0
49	20230717	194000	818776950	29200	29200	29200	29200	0
50	20230717	193900	818776950	29200	29200	29200	29200	0
51	20230717	193800	818776950	29200	29200	29200	29200	0
52	20230717	193700	818776950	29200	29200	29200	29200	0
53	20230717	193600	818776950	29200	29200	29200	29200	0
54	20230717	193500	818776950	29200	29200	29200	29200	0
55	20230717	193400	818776950	29200	29200	29200	29200	0
56	20230717	193300	818776950	29200	29200	29200	29200	0
57	20230717	193200	818776950	29200	29200	29200	29200	0
58	20230717	193100	818776950	29200	29200	29200	29200	0
59	20230717	193000	818776950	29200	29200	29200	29200	0
60	20230717	192900	818776950	29200	29200	29200	29200	0
61	20230717	192800	818776950	29200	29200	29200	29200	0
62	20230717	192700	818776950	29200	29200	29200	29200	1582
63	20230717	192600	818776950	29200	29200	29200	29200	0
64	20230717	192500	818776950	29200	29200	29200	29200	0
65	20230717	192400	818776950	29200	29200	29200	29200	0
66	20230717	192300	818776950	29200	29200	29200	29200	0
67	20230717	192200	818776950	29200	29200	29200	29200	0
68	20230717	192100	818776950	29200	29200	29200	29200	0
69	20230717	192000	818776950	29200	29200	29200	29200	0
70	20230717	191900	818776950	29200	29200	29200	29200	0
71	20230717	191800	818776950	29200	29200	29200	29200	0
72	20230717	191700	818776950	29200	29200	29200	29200	0
73	20230717	191600	818776950	29200	29200	29200	29200	0
74	20230717	191500	818776950	29200	29200	29200	29200	0
75	20230717	191400	818776950	29200	29200	29200	29200	0
76	20230717	191300	818776950	29200	29200	29200	29200	0
77	20230717	191200	818776950	29200	29200	29200	29200	0
78	20230717	191100	818776950	29200	29200	29200	29200	0
79	20230717	191000	818776950	29200	29200	29200	29200	0
80	20230717	190900	818776950	29200	29200	29200	29200	0
81	20230717	190800	818776950	29200	29200	29200	29200	0
82	20230717	190700	818776950	29200	29200	29200	29200	0
83	20230717	190600	818776950	29200	29200	29200	29200	0
84	20230717	190500	818776950	29200	29200	29200	29200	0
85	20230717	190400	818776950	29200	29200	29200	29200	0
86	20230717	190300	818776950	29200	29200	29200	29200	0
87	20230717	190200	818776950	29200	29200	29200	29200	0
88	20230717	190100	818776950	29200	29200	29200	29200	0
89	20230717	190000	818776950	29200	29200	29200	29200	0
90	20230717	185900	818776950	29200	29200	29200	29200	0
91	20230717	185800	818776950	29200	29200	29200	29200	0
92	20230717	185700	818776950	29200	29200	29200	29200	1582
93	20230717	185600	818776950	29200	29200	29200	29200	0
94	20230717	185500	818776950	29200	29200	29200	29200	0
95	20230717	185400	818776950	29200	29200	29200	29200	0
96	20230717	185300	818776950	29200	29200	29200	29200	0
97	20230717	185200	818776950	29200	29200	29200	29200	0
98	20230717	185100	818776950	29200	29200	29200	29200	0
99	20230717	185000	818776950	29200	29200	29200	29200	0
100	20230717	184900	818776950	29200	29200	29200	29200	0
101	20230717	184800	818776950	29200	29200	29200	29200	0
102	20230717	184700	818776950	29200	29200	29200	29200	0
103	20230717	184600	818776950	29200	29200	29200	29200	0
104	20230717	184500	818776950	29200	29200	29200	29200	0
105	20230717	184400	818776950	29200	29200	29200	29200	0
106	20230717	184300	818776950	29200	29200	29200	29200	0
107	20230717	184200	818776950	29200	29200	29200	29200	0
108	20230717	184100	818776950	29200	29200	29200	29200	0
109	20230717	184000	818776950	29200	29200	29200	29200	0
110	20230717	183900	818776950	29200	29200	29200	29200	0
111	20230717	183800	818776950	29200	29200	29200	29200	0
112	20230717	183700	818776950	29200	29200	29200	29200	0
113	20230717	183600	818776950	29200	29200	29200	29200	0
114	20230717	183500	818776950	29200	29200	29200	29200	0
115	20230717	183400	818776950	29200	29200	29200	29200	0
116	20230717	183300	818776950	29200	29200	29200	29200	0
117	20230717	183200	818776950	29200	29200	29200	29200	0
118	20230717	183100	818776950	29200	29200	29200	29200	0
119	20230717	183000	818776950	29200	29200	29200	29200	0
120	20230717	182900	818776950	29200	29200	29200	29200	0
121	20230717	182800	818776950	29200	29200	29200	29200	0
122	20230717	182700	818776950	29200	29200	29200	29200	1582
123	20230717	182600	818776950	29200	29200	29200	29200	0
124	20230717	182500	818776950	29200	29200	29200	29200	0
125	20230717	182400	818776950	29200	29200	29200	29200	0
126	20230717	182300	818776950	29200	29200	29200	29200	0
127	20230717	182200	818776950	29200	29200	29200	29200	0
128	20230717	182100	818776950	29200	29200	29200	29200	0
129	20230717	182000	818776950	29200	29200	29200	29200	0
130	20230717	181900	818776950	29200	29200	29200	29200	0
131	20230717	181800	818776950	29200	29200	29200	29200	0
132	20230717	181700	818776950	29200	29200	29200	29200	0
133	20230717	181600	818776950	29200	29200	29200	29200	0
134	20230717	181500	818776950	29200	29200	29200	29200	0
135	20230717	181400	818776950	29200	29200	29200	29200	0
136	20230717	181300	818776950	29200	29200	29200	29200	0
137	20230717	181200	818776950	29200	29200	29200	29200	0
138	20230717	181100	818776950	29200	29200	29200	29200	0
139	20230717	181000	818776950	29200	29200	29200	29200	0
140	20230717	180900	818776950	29200	29200	29200	29200	0
141	20230717	180800	818776950	29200	29200	29200	29200	0
142	20230717	180700	818776950	29200	29200	29200	29200	0
143	20230717	180600	818776950	29200	29200	29200	29200	0
144	20230717	180500	818776950	29200	29200	29200	29200	0
145	20230717	180400	818776950	29200	29200	29200	29200	0
146	20230717	180300	818776950	29200	29200	29200	29200	0
147	20230717	180200	818776950	29200	29200	29200	29200	0
148	20230717	180100	818776950	29200	29200	29200	29200	0
149	20230717	180000	818776950	29200	29200	29200	29200	0
150	20230717	175900	818776950	29200	29200	29200	29200	0
151	20230717	175800	818776950	29200	29200	29200	29200	0
152	20230717	175700	818776950	29200	29200	29200	29200	1582
153	20230717	175600	818776950	29200	29200	29200	29200	0
154	20230717	175500	818776950	29200	29200	29200	29200	0
155	20230717	175400	818776950	29200	29200	29200	29200	0
156	20230717	175300	818776950	29200	29200	29200	29200	0
157	20230717	175200	818776950	29200	29200	29200	29200	0
158	20230717	175100	818776950	29200	29200	29200	29200	0
159	20230717	175000	818776950	29200	29200	29200	29200	0
160	20230717	174900	818776950	29200	29200	29200	29200	0
161	20230717	174800	818776950	29200	29200	29200	29200	0
162	20230717	174700	818776950	29200	29200	29200	29200	0
163	20230717	174600	818776950	29200	29200	29200	29200	0
164	20230717	174500	818776950	29200	29200	29200	29200	0
165	20230717	174400	818776950	29200	29200	29200	29200	0
166	20230717	174300	818776950	29200	29200	29200	29200	0
167	20230717	174200	818776950	29200	29200	29200	29200	0
168	20230717	174100	818776950	29200	29200	29200	29200	0
169	20230717	174000	818776950	29200	29200	29200	29200	0
170	20230717	173900	818776950	29200	29200	29200	29200	0
171	20230717	173800	818776950	29200	29200	29200	29200	0
172	20230717	173700	818776950	29200	29200	29200	29200	0
173	20230717	173600	818776950	29200	29200	29200	29200	0
174	20230717	173500	818776950	29200	29200	29200	29200	0
175	20230717	173400	818776950	29200	29200	29200	29200	0
176	20230717	173300	818776950	29200	29200	29200	29200	0
177	20230717	173200	818776950	29200	29200	29200	29200	0
178	20230717	173100	818776950	29200	29200	29200	29200	0
179	20230717	173000	818776950	29200	29200	29200	29200	0
180	20230717	172900	818776950	29200	29200	29200	29200	0
181	20230717	172800	818776950	29200	29200	29200	29200	0
182	20230717	172700	818776950	29200	29200	29200	29200	1582
183	20230717	172600	818776950	29200	29200	29200	29200	0
184	20230717	172500	818776950	29200	29200	29200	29200	0
185	20230717	172400	818776950	29200	29200	29200	29200	0
186	20230717	172300	818776950	29200	29200	29200	29200	0
187	20230717	172200	818776950	29200	29200	29200	29200	0
188	20230717	172100	818776950	29200	29200	29200	29200	0
189	20230717	172000	818776950	29200	29200	29200	29200	0
190	20230717	171900	818776950	29200	29200	29200	29200	0
191	20230717	171800	818776950	29200	29200	29200	29200	0
192	20230717	171700	818776950	29200	29200	29200	29200	0
193	20230717	171600	818776950	29200	29200	29200	29200	0
194	20230717	171500	818776950	29200	29200	29200	29200	0
195	20230717	171400	818776950	29200	29200	29200	29200	0
196	20230717	171300	818776950	29200	29200	29200	29200	0
197	20230717	171200	818776950	29200	29200	29200	29200	0
198	20230717	171100	818776950	29200	29200	29200	29200	0
199	20230717	171000	818776950	29200	29200	29200	29200	0
200	20230717	170900	818776950	29200	29200	29200	29200	0
201	20230717	170800	818776950	29200	29200	29200	29200	0
202	20230717	170700	818776950	29200	29200	29200	29200	0
203	20230717	170600	818776950	29200	29200	29200	29200	0
204	20230717	170500	818776950	29200	29200	29200	29200	0
205	20230717	170400	818776950	29200	29200	29200	29200	0
206	20230717	170300	818776950	29200	29200	29200	29200	0
207	20230717	170200	818776950	29200	29200	29200	29200	0
208	20230717	170100	818776950	29200	29200	29200	29200	0
209	20230717	170000	818776950	29200	29200	29200	29200	0
210	20230717	165900	818776950	29200	29200	29200	29200	0
211	20230717	165800	818776950	29200	29200	29200	29200	0
212	20230717	165700	818776950	29200	29200	29200	29200	1582
213	20230717	165600	818776950	29200	29200	29200	29200	0
214	20230717	165500	818776950	29200	29200	29200	29200	0
215	20230717	165400	818776950	29200	29200	29200	29200	0
216	20230717	165300	818776950	29200	29200	29200	29200	0
217	20230717	165200	818776950	29200	29200	29200	29200	0
218	20230717	165100	818776950	29200	29200	29200	29200	0
219	20230717	165000	818776950	29200	29200	29200	29200	0
220	20230717	164900	818776950	29200	29200	29200	29200	0
221	20230717	164800	818776950	29200	29200	29200	29200	0
222	20230717	164700	818776950	29200	29200	29200	29200	0
223	20230717	164600	818776950	29200	29200	29200	29200	0
224	20230717	164500	818776950	29200	29200	29200	29200	0
225	20230717	164400	818776950	29200	29200	29200	29200	0
226	20230717	164300	818776950	29200	29200	29200	29200	0
227	20230717	164200	818776950	29200	29200	29200	29200	0
228	20230717	164100	818776950	29200	29200	29200	29200	0
229	20230717	164000	818776950	29200	29200	29200	29200	0
230	20230717	163900	818776950	29200	29200	29200	29200	0
231	20230717	163800	818776950	29200	29200	29200	29200	0
232	20230717	163700	818776950	29200	29200	29200	29200	0
233	20230717	163600	818776950	29200	29200	29200	29200	0
234	20230717	163500	818776950	29200	29200	29200	29200	0
235	20230717	163400	818776950	29200	29200	29200	29200	0
236	20230717	163300	818776950	29200	29200	29200	29200	0
237	20230717	163200	818776950	29200	29200	29200	29200	0
238	20230717	163100	818776950	29200	29200	29200	29200	0
239	20230717	163000	818776950	29200	29200	29200	29200	0
240	20230717	162900	818776950	29200	29200	29200	29200	0
241	20230717	162800	818776950	29200	29200	29200	29200	0
242	20230717	162700	818776950	29200	29200	29200	29200	1582
243	20230717	162600	818776950	29200	29200	29200	29200	0
244	20230717	162500	818776950	29200	29200	29200	29200	0
245	20230717	162400	818776950	29200	29200	29200	29200	0
246	20230717	162300	818776950	29200	29200	29200	29200	0
247	20230717	162200	818776950	29200	29200	29200	29200	0
248	20230717	162100	818776950	29200	29200	29200	29200	0
249	20230717	162000	818776950	29200	29200	29200	29200	0
250	20230717	161900	818776950	29200	29200	29200	29200	0
251	20230717	161800	818776950	29200	29200	29200	29200	0
252	20230717	161700	818776950	29200	29200	29200	29200	0
253	20230717	161600	818776950	29200	29200	29200	29200	0
254	20230717	161500	818776950	29200	29200	29200	29200	0
255	20230717	161400	818776950	29200	29200	29200	29200	0
256	20230717	161300	818776950	29200	29200	29200	29200	0
257	20230717	161200	818776950	29200	29200	29200	29200	0
258	20230717	161100	818776950	29200	29200	29200	29200	0
259	20230717	161000	818776950	29200	29200	29200	29200	0
260	20230717	160900	818776950	29200	29200	29200	29200	0
261	20230717	160800	818776950	29200	29200	29200	29200	0
262	20230717	160700	818776950	29200	29200	29200	29200	0
263	20230717	160600	818776950	29200	29200	29200	29200	0
264	20230717	160500	818776950	29200	29200	29200	29200	0
265	20230717	160400	818776950	29200	29200	29200	29200	0
266	20230717	160300	818776950	29200	29200	29200	29200	0
267	20230717	160200	818776950	29200	29200	29200	29200	0
268	20230717	160100	818776950	29200	29200	29200	29200	0
269	20230717	160000	818776950	29200	29200	29200	29200	0
270	20230717	155900	818776950	29200	29200	29200	29200	0
271	20230717	155800	818776950	29200	29200	29200	29200	0
272	20230717	155700	818776950	29200	29200	29200	29200	1582
273	20230717	155600	818776950	29200	29200	29200	29200	0
274	20230717	155500	818776950	29200	29200	29200	29200	0
275	20230717	155400	818776950	29200	29200	29200	29200	0
276	20230717	155300	818776950	29200	29200	29200	29200	0
277	20230717	155200	818776950	29200	29200	29200	29200	0
278	20230717	155100	818776950	29200	29200	29200	29200	0
279	20230717	155000	818776950	29200	29200	29200	29200	0
280	20230717	154900	818776950	29200	29200	29200	29200	0
281	20230717	154800	818776950	29200	29200	29200	29200	0
282	20230717	154700	818776950	29200	29200	29200	29200	0
283	20230717	154600	818776950	29200	29200	29200	29200	0
284	20230717	154500	818776950	29200	29200	29200	29200	0
285	20230717	154400	818776950	29200	29200	29200	29200	0
286	20230717	154300	818776950	29200	29200	29200	29200	0
287	20230717	154200	818776950	29200	29200	29200	29200	0
288	20230717	154100	818776950	29200	29200	29200	29200	0
289	20230717	154000	818776950	29200	29200	29200	29200	0
290	20230717	153900	818776950	29200	29200	29200	29200	0
291	20230717	153800	818776950	29200	29200	29200	29200	0
292	20230717	153700	818776950	29200	29200	29200	29200	0
293	20230717	153600	818776950	29200	29200	29200	29200	0
294	20230717	153500	818776950	29200	29200	29200	29200	0
295	20230717	153400	818776950	29200	29200	29200	29200	0
296	20230717	153300	818776950	29200	29200	29200	29200	0
297	20230717	153200	818776950	29200	29200	29200	29200	0
298	20230717	153100	818776950	29200	29200	29200	29200	0
299	20230717	153000	818776950	29200	29200	29200	29200	1582
300	20230717	152900	772582550	29200	29200	29200	29200	0
301	20230717	152800	772582550	29200	29200	29200	29200	0
302	20230717	152700	772582550	29200	29200	29200	29200	0
303	20230717	152600	772582550	29200	29200	29200	29200	0
304	20230717	152500	772582550	29200	29200	29200	29200	0
305	20230717	152400	772582550	29200	29200	29200	29200	0
306	20230717	152300	772582550	29200	29200	29200	29200	0
307	20230717	152200	772582550	29200	29200	29200	29200	0
308	20230717	152100	772582550	29200	29200	29200	29200	0
309	20230717	152000	772582550	29200	29200	29200	29200	0
310	20230717	151900	772582550	29200	29250	29250	29200	26
311	20230717	151800	771823150	29300	29250	29300	29200	66
312	20230717	151700	769890550	29250	29250	29250	29250	212
313	20230717	151600	763689550	29250	29250	29250	29250	1
314	20230717	151500	763660300	29250	29250	29250	29250	0
315	20230717	151400	763660300	29250	29300	29300	29250	64
316	20230717	151300	761787750	29300	29300	29300	29300	33
317	20230717	151200	760820850	29250	29250	29250	29250	0
318	20230717	151100	760820850	29250	29250	29250	29250	83
319	20230717	151000	758393100	29250	29250	29250	29250	33
320	20230717	150900	757427850	29250	29250	29250	29250	0
321	20230717	150800	757427850	29250	29250	29250	29250	13
322	20230717	150700	757047600	29300	29250	29300	29250	80
323	20230717	150600	754707550	29250	29250	29250	29250	0
324	20230717	150500	754707550	29250	29250	29250	29250	1
325	20230717	150400	754678300	29300	29300	29300	29300	1
326	20230717	150300	754649000	29300	29350	29350	29300	7
327	20230717	150200	754443850	29350	29250	29350	29200	21
328	20230717	150100	753830050	29300	29250	29300	29200	132
329	20230717	150000	749966200	29250	29300	29300	29250	215
330	20230717	145900	743677400	29300	29300	29300	29300	1
331	20230717	145800	743648100	29250	29300	29300	29250	31
332	20230717	145700	742741300	29300	29300	29300	29300	22
333	20230717	145600	742096700	29300	29300	29300	29300	3
334	20230717	145500	742008800	29300	29400	29400	29250	625
335	20230717	145400	723700750	29400	29400	29400	29400	7
336	20230717	145300	723494950	29400	29400	29400	29400	6
337	20230717	145200	723318550	29300	29300	29300	29300	0
338	20230717	145100	723318550	29300	29350	29350	29300	79
339	20230717	145000	721003050	29300	29300	29300	29300	10
340	20230717	144900	720710050	29300	29300	29300	29300	0
341	20230717	144800	720710050	29300	29300	29300	29300	13
342	20230717	144700	720329150	29300	29300	29300	29300	0
343	20230717	144600	720329150	29300	29300	29300	29300	0
344	20230717	144500	720329150	29300	29400	29400	29300	138
345	20230717	144400	716285450	29400	29400	29400	29400	1
346	20230717	144300	716256050	29350	29350	29350	29350	0
347	20230717	144200	716256050	29350	29350	29350	29350	18
348	20230717	144100	715727750	29300	29350	29350	29300	154
349	20230717	144000	711208700	29350	29350	29350	29350	124
350	20230717	143900	707569300	29300	29350	29350	29300	137
351	20230717	143800	703549200	29300	29300	29300	29300	11
352	20230717	143700	703226900	29300	29300	29300	29300	0
353	20230717	143600	703226900	29300	29300	29300	29300	0
354	20230717	143500	703226900	29300	29300	29300	29300	0
355	20230717	143400	703226900	29300	29300	29300	29300	4
356	20230717	143300	703109700	29300	29300	29300	29300	0
357	20230717	143200	703109700	29300	29300	29300	29300	0
358	20230717	143100	703109700	29300	29300	29300	29300	4
359	20230717	143000	702992500	29350	29350	29350	29350	0
360	20230717	142900	702992500	29350	29350	29350	29350	80
361	20230717	142800	700644500	29350	29350	29350	29350	2
362	20230717	142700	700585800	29300	29300	29300	29300	1
363	20230717	142600	700556500	29300	29300	29300	29300	1
364	20230717	142500	700527200	29300	29300	29300	29300	0
365	20230717	142400	700527200	29300	29300	29300	29300	3
366	20230717	142300	700439300	29300	29300	29300	29300	0
367	20230717	142200	700439300	29300	29300	29300	29300	2
368	20230717	142100	700380700	29300	29300	29300	29300	1
369	20230717	142000	700351400	29250	29250	29250	29250	3
370	20230717	141900	700263650	29250	29300	29300	29250	121
371	20230717	141800	696719350	29300	29300	29300	29300	0
372	20230717	141700	696719350	29300	29300	29300	29300	0
373	20230717	141600	696719350	29300	29300	29300	29300	0
374	20230717	141500	696719350	29300	29300	29300	29300	90
375	20230717	141400	694082350	29200	29200	29200	29200	0
376	20230717	141300	694082350	29200	29200	29200	29200	0
377	20230717	141200	694082350	29200	29200	29200	29200	0
378	20230717	141100	694082350	29200	29250	29250	29200	13
379	20230717	141000	693702600	29300	29300	29300	29300	0
380	20230717	140900	693702600	29300	29300	29300	29300	2
381	20230717	140800	693644000	29250	29250	29250	29250	1
382	20230717	140700	693614750	29250	29250	29250	29250	0
383	20230717	140600	693614750	29250	29250	29250	29250	0
384	20230717	140500	693614750	29250	29250	29250	29250	31
385	20230717	140400	692708000	29250	29250	29250	29250	0
386	20230717	140300	692708000	29250	29250	29250	29250	60
387	20230717	140200	690953000	29250	29250	29250	29250	10
388	20230717	140100	690660500	29200	29200	29200	29200	0
389	20230717	140000	690660500	29200	29200	29250	29200	208
390	20230717	135900	684586800	29250	29250	29250	29250	31
391	20230717	135800	683680050	29250	29250	29250	29250	0
392	20230717	135700	683680050	29250	29250	29250	29250	143
393	20230717	135600	679497300	29300	29300	29300	29300	10
394	20230717	135500	679204300	29300	29300	29300	29300	10
395	20230717	135400	678911300	29300	29300	29300	29300	2
396	20230717	135300	678852700	29300	29300	29300	29300	0
397	20230717	135200	678852700	29300	29300	29300	29300	1
398	20230717	135100	678823400	29200	29200	29200	29200	0
399	20230717	135000	678823400	29200	29200	29200	29200	38
400	20230717	134900	677713800	29200	29200	29200	29200	69
401	20230717	134800	675699000	29200	29200	29200	29200	73
402	20230717	134700	673567400	29150	29250	29250	29150	837
403	20230717	134600	649127700	29300	29300	29300	29300	3
404	20230717	134500	649039800	29250	29250	29250	29250	0
405	20230717	134400	649039800	29250	29250	29250	29250	0
406	20230717	134300	649039800	29250	29250	29250	29250	21
407	20230717	134200	648425550	29300	29300	29300	29300	0
408	20230717	134100	648425550	29300	29300	29300	29300	0
409	20230717	134000	648425550	29300	29300	29300	29300	16
410	20230717	133900	647956750	29300	29300	29300	29300	1
411	20230717	133800	647927450	29250	29250	29250	29250	19
412	20230717	133700	647371700	29250	29250	29250	29250	21
413	20230717	133600	646757450	29250	29250	29250	29250	9
414	20230717	133500	646494200	29250	29250	29250	29250	33
415	20230717	133400	645528950	29200	29200	29200	29200	0
416	20230717	133300	645528950	29200	29200	29200	29200	0
417	20230717	133200	645528950	29200	29200	29200	29200	0
418	20230717	133100	645528950	29200	29200	29200	29200	0
419	20230717	133000	645528950	29200	29200	29200	29200	0
420	20230717	132900	645528950	29200	29250	29250	29200	128
421	20230717	132800	641790850	29250	29250	29250	29250	10
422	20230717	132700	641498350	29250	29250	29250	29250	0
423	20230717	132600	641498350	29250	29250	29250	29250	5
424	20230717	132500	641352100	29300	29300	29300	29300	0
425	20230717	132400	641352100	29300	29300	29300	29300	2
426	20230717	132300	641293500	29200	29200	29200	29200	0
427	20230717	132200	641293500	29200	29200	29200	29200	17
428	20230717	132100	640797100	29250	29300	29300	29250	225
429	20230717	132000	634210600	29300	29300	29300	29300	1
430	20230717	131900	634181300	29300	29300	29300	29300	10
431	20230717	131800	633888300	29300	29300	29300	29300	11
432	20230717	131700	633566000	29300	29300	29300	29300	1
433	20230717	131600	633536700	29350	29350	29350	29350	0
434	20230717	131500	633536700	29350	29350	29350	29350	0
435	20230717	131400	633536700	29350	29350	29350	29350	10
436	20230717	131300	633243200	29250	29300	29350	29250	43
437	20230717	131200	631983450	29300	29300	29300	29300	30
438	20230717	131100	631104450	29200	29200	29200	29200	0
439	20230717	131000	631104450	29200	29200	29200	29200	0
440	20230717	130900	631104450	29200	29200	29200	29200	0
441	20230717	130800	631104450	29200	29200	29200	29200	0
442	20230717	130700	631104450	29200	29200	29200	29200	0
443	20230717	130600	631104450	29200	29200	29200	29200	0
444	20230717	130500	631104450	29200	29200	29200	29200	1
445	20230717	130400	631075250	29200	29200	29200	29200	0
446	20230717	130300	631075250	29200	29200	29200	29200	55
447	20230717	130200	629469250	29150	29300	29300	29150	2966
448	20230717	130100	542804350	29400	29400	29400	29400	2
449	20230717	130000	542745550	29350	29350	29350	29350	5
450	20230717	125900	542598800	29400	29400	29400	29400	2
451	20230717	125800	542540000	29300	29300	29300	29300	0
452	20230717	125700	542540000	29300	29350	29350	29300	816
453	20230717	125600	518597150	29350	29350	29350	29350	1
454	20230717	125500	518567800	29350	29350	29350	29350	1
455	20230717	125400	518538450	29300	29350	29350	29300	30
456	20230717	125300	517658450	29350	29350	29350	29350	22
457	20230717	125200	517012750	29350	29350	29350	29350	4
458	20230717	125100	516895350	29350	29350	29350	29350	3
459	20230717	125000	516807300	29350	29350	29350	29350	0
460	20230717	124900	516807300	29350	29300	29350	29300	23
461	20230717	124800	516133350	29350	29350	29350	29350	12
462	20230717	124700	515781150	29350	29350	29350	29350	10
463	20230717	124600	515487650	29300	29350	29350	29300	21
464	20230717	124500	514871350	29400	29350	29400	29300	77
465	20230717	124400	512614250	29400	29350	29400	29350	13
466	20230717	124300	512232450	29350	29350	29350	29350	18
467	20230717	124200	511704150	29400	29400	29400	29400	1
468	20230717	124100	511674750	29300	29300	29300	29300	0
469	20230717	124000	511674750	29300	29300	29300	29300	0
470	20230717	123900	511674750	29300	29300	29300	29300	0
471	20230717	123800	511674750	29300	29300	29300	29300	0
472	20230717	123700	511674750	29300	29350	29350	29300	212
473	20230717	123600	505454650	29300	29300	29300	29300	0
474	20230717	123500	505454650	29300	29300	29300	29300	9
475	20230717	123400	505190950	29300	29350	29350	29300	9
476	20230717	123300	504927200	29350	29400	29400	29350	611
477	20230717	123200	486975300	29400	29400	29400	29400	10
478	20230717	123100	486681300	29350	29350	29350	29350	0
479	20230717	123000	486681300	29350	29400	29400	29350	124
480	20230717	122900	483036900	29350	29350	29350	29350	226
481	20230717	122800	476403800	29400	29400	29400	29400	0
482	20230717	122700	476403800	29400	29400	29400	29400	0
483	20230717	122600	476403800	29400	29400	29400	29400	7
484	20230717	122500	476198000	29400	29400	29400	29400	0
485	20230717	122400	476198000	29400	29400	29400	29400	0
486	20230717	122300	476198000	29400	29400	29400	29400	1
487	20230717	122200	476168600	29400	29400	29400	29400	2
488	20230717	122100	476109800	29400	29400	29400	29400	0
489	20230717	122000	476109800	29400	29400	29400	29400	3
490	20230717	121900	476021600	29300	29300	29300	29300	0
491	20230717	121800	476021600	29300	29300	29300	29300	0
492	20230717	121700	476021600	29300	29300	29300	29300	0
493	20230717	121600	476021600	29300	29350	29350	29300	138
494	20230717	121500	471976150	29350	29350	29350	29350	0
495	20230717	121400	471976150	29350	29350	29350	29350	0
496	20230717	121300	471976150	29350	29350	29350	29350	35
497	20230717	121200	470948900	29350	29350	29350	29350	4
498	20230717	121100	470831500	29350	29350	29350	29350	34
499	20230717	121000	469833600	29350	29350	29350	29350	19
500	20230717	120900	469275950	29400	29400	29400	29400	1
501	20230717	120800	469246550	29400	29400	29400	29400	1
502	20230717	120700	469217150	29400	29400	29400	29400	17
503	20230717	120600	468717350	29350	29350	29350	29350	0
504	20230717	120500	468717350	29350	29350	29350	29350	73
505	20230717	120400	466574800	29300	29350	29350	29300	111
506	20230717	120300	463318450	29350	29350	29350	29350	163
507	20230717	120200	458534400	29400	29350	29400	29350	46
508	20230717	120100	457183850	29350	29350	29350	29350	140
509	20230717	120000	453074850	29300	29400	29400	29300	1336
510	20230717	115900	413876350	29450	29450	29450	29450	1
511	20230717	115800	413846900	29400	29450	29450	29400	2
512	20230717	115700	413788050	29400	29400	29400	29400	0
513	20230717	115600	413788050	29400	29450	29450	29350	597
514	20230717	115500	396238550	29450	29450	29450	29450	0
515	20230717	115400	396238550	29450	29450	29450	29450	0
516	20230717	115300	396238550	29450	29450	29450	29450	0
517	20230717	115200	396238550	29450	29450	29450	29450	0
518	20230717	115100	396238550	29450	29450	29450	29450	20
519	20230717	115000	395649550	29450	29500	29500	29450	6
520	20230717	114900	395472800	29500	29500	29500	29500	0
521	20230717	114800	395472800	29500	29500	29500	29500	0
522	20230717	114700	395472800	29500	29500	29500	29500	10
523	20230717	114600	395177800	29500	29500	29500	29500	2
524	20230717	114500	395118800	29500	29500	29500	29500	1
525	20230717	114400	395089300	29450	29450	29450	29450	0
526	20230717	114300	395089300	29450	29450	29450	29450	16
527	20230717	114200	394618100	29400	29500	29500	29400	191
528	20230717	114100	388997200	29500	29500	29500	29500	30
529	20230717	114000	388112200	29500	29500	29500	29500	0
530	20230717	113900	388112200	29500	29500	29500	29500	0
531	20230717	113800	388112200	29500	29500	29500	29500	0
532	20230717	113700	388112200	29500	29500	29500	29500	33
533	20230717	113600	387138700	29450	29450	29450	29450	0
534	20230717	113500	387138700	29450	29450	29450	29450	0
535	20230717	113400	387138700	29450	29500	29500	29450	35
536	20230717	113300	386107900	29400	29450	29450	29400	82
537	20230717	113200	383693100	29400	29400	29400	29400	260
538	20230717	113100	376049100	29400	29400	29400	29400	0
539	20230717	113000	376049100	29400	29400	29400	29400	157
540	20230717	112900	371433300	29400	29400	29400	29400	0
541	20230717	112800	371433300	29400	29400	29400	29400	5
542	20230717	112700	371286300	29400	29400	29400	29400	0
543	20230717	112600	371286300	29400	29400	29400	29400	0
544	20230717	112500	371286300	29400	29400	29400	29400	20
545	20230717	112400	370698300	29400	29450	29450	29400	24
546	20230717	112300	369991900	29450	29500	29500	29450	75
547	20230717	112200	367780450	29500	29500	29500	29500	16
548	20230717	112100	367308450	29400	29400	29400	29400	0
549	20230717	112000	367308450	29400	29400	29400	29400	0
550	20230717	111900	367308450	29400	29450	29450	29400	98
551	20230717	111800	364423650	29400	29400	29400	29400	3
552	20230717	111700	364335450	29450	29450	29450	29450	0
553	20230717	111600	364335450	29450	29450	29450	29450	5
554	20230717	111500	364188200	29500	29500	29500	29500	0
555	20230717	111400	364188200	29500	29500	29500	29500	2
556	20230717	111300	364129200	29500	29500	29500	29500	1
557	20230717	111200	364099700	29450	29450	29450	29450	0
558	20230717	111100	364099700	29450	29450	29450	29450	0
559	20230717	111000	364099700	29450	29450	29450	29450	37
560	20230717	110900	363010050	29450	29450	29450	29450	0
561	20230717	110800	363010050	29450	29450	29450	29450	0
562	20230717	110700	363010050	29450	29450	29450	29450	6
563	20230717	110600	362833350	29500	29500	29500	29500	0
564	20230717	110500	362833350	29500	29500	29500	29500	0
565	20230717	110400	362833350	29500	29500	29500	29500	2
566	20230717	110300	362774350	29500	29500	29500	29500	10
567	20230717	110200	362479350	29500	29500	29500	29500	1
568	20230717	110100	362449850	29550	29450	29550	29400	55
569	20230717	110000	360830300	29500	29500	29500	29500	0
570	20230717	105900	360830300	29500	29500	29500	29500	0
571	20230717	105800	360830300	29500	29500	29500	29500	0
572	20230717	105700	360830300	29500	29500	29500	29500	14
573	20230717	105600	360417300	29500	29750	29950	29450	412
574	20230717	105500	348148900	29450	29450	29900	29450	350
575	20230717	105400	337758800	29450	29450	29450	29450	92
576	20230717	105300	335049400	29450	29450	29450	29450	33
577	20230717	105200	334077550	29450	29500	29500	29450	26
578	20230717	105100	333310850	29500	29500	29500	29500	2
579	20230717	105000	333251850	29450	29450	29450	29450	16
580	20230717	104900	332780650	29400	29400	29400	29400	10
581	20230717	104800	332486650	29400	29400	29400	29400	0
582	20230717	104700	332486650	29400	29400	29400	29400	5
583	20230717	104600	332339650	29350	29350	29350	29350	0
584	20230717	104500	332339650	29350	29400	29750	29350	338
585	20230717	104400	322359050	29300	29350	29350	29300	56
586	20230717	104300	320715750	29350	29350	29350	29350	5
587	20230717	104200	320569000	29350	29350	29350	29350	155
588	20230717	104100	316019750	29350	29350	29350	29350	142
589	20230717	104000	311852050	29350	29400	29400	29350	236
590	20230717	103900	304916950	29400	29400	29400	29400	5
591	20230717	103800	304769950	29350	29350	29350	29350	0
592	20230717	103700	304769950	29350	29350	29350	29350	0
593	20230717	103600	304769950	29350	29350	29350	29350	0
594	20230717	103500	304769950	29350	29400	29400	29350	154
595	20230717	103400	300243500	29400	29400	29400	29400	0
596	20230717	103300	300243500	29400	29400	29400	29400	3
597	20230717	103200	300155300	29400	29500	29500	29400	133
598	20230717	103100	296238900	29500	29500	29500	29500	2
599	20230717	103000	296179900	29500	29500	29500	29500	3
600	20230717	102900	296091400	29500	29500	29500	29500	3
601	20230717	102800	296002900	29500	29500	29500	29500	0
602	20230717	102700	296002900	29500	29500	29500	29500	0
603	20230717	102600	296002900	29500	29500	29500	29500	0
604	20230717	102500	296002900	29500	29400	29500	29400	23
605	20230717	102400	295325950	29400	29400	29400	29400	0
606	20230717	102300	295325950	29400	29400	29400	29400	0
607	20230717	102200	295325950	29400	29400	29400	29400	20
608	20230717	102100	294737950	29400	29400	29400	29400	62
609	20230717	102000	292915150	29400	29500	29500	29400	149
610	20230717	101900	288521550	29500	29500	29500	29500	0
611	20230717	101800	288521550	29500	29400	29500	29400	41
612	20230717	101700	287315350	29450	29450	29450	29450	3
613	20230717	101600	287227000	29400	29400	29400	29400	161
614	20230717	101500	282493600	29400	29400	29400	29400	0
615	20230717	101400	282493600	29400	29400	29400	29400	0
616	20230717	101300	282493600	29400	29400	29400	29400	0
617	20230717	101200	282493600	29400	29400	29400	29400	22
618	20230717	101100	281846800	29400	29400	29400	29400	20
619	20230717	101000	281258800	29350	29400	29400	29350	27
620	20230717	100900	280465550	29400	29350	29400	29350	33
621	20230717	100800	279496950	29400	29400	29400	29400	0
622	20230717	100700	279496950	29400	29400	29400	29400	3
623	20230717	100600	279408750	29400	29400	29400	29400	0
624	20230717	100500	279408750	29400	29400	29400	29400	5
625	20230717	100400	279261750	29350	29350	29350	29350	0
626	20230717	100300	279261750	29350	29300	29350	29300	52
627	20230717	100200	277738100	29300	29450	29450	29300	1042
628	20230717	100100	247174000	29450	29400	29500	29400	85
629	20230717	100000	244674850	29400	29400	29400	29400	20
630	20230717	095900	244086850	29450	29350	29450	29350	345
631	20230717	095800	233956050	29350	29350	29350	29350	56
632	20230717	095700	232312450	29350	29350	29350	29350	0
633	20230717	095600	232312450	29350	29350	29350	29350	10
634	20230717	095500	232018950	29350	29400	29400	29350	681
635	20230717	095400	212002700	29500	29500	29500	29500	5
636	20230717	095300	211855200	29450	29450	29450	29450	4
637	20230717	095200	211737400	29400	29400	29400	29400	22
638	20230717	095100	211090600	29350	29350	29350	29350	30
639	20230717	095000	210210100	29300	29300	29300	29300	3
640	20230717	094900	210122200	29350	29350	29350	29300	89
641	20230717	094800	207510700	29300	29350	29350	29300	32
642	20230717	094700	206571750	29350	29350	29350	29350	6
643	20230717	094600	206395650	29350	29350	29350	29350	185
644	20230717	094500	200965900	29400	29400	29400	29400	1
645	20230717	094400	200936500	29400	29350	29400	29350	78
646	20230717	094300	198644550	29350	29350	29350	29350	78
647	20230717	094200	196355250	29350	29400	29400	29350	46
648	20230717	094100	195003200	29450	29400	29500	29400	20
649	20230717	094000	194413950	29450	29400	29450	29350	517
650	20230717	093900	179217450	29400	29450	29450	29400	298
651	20230717	093800	170443600	29400	29450	29450	29400	8
652	20230717	093700	170208350	29400	29400	29400	29400	2
653	20230717	093600	170149550	29350	29350	29350	29350	0
654	20230717	093500	170149550	29350	29350	29350	29350	0
655	20230717	093400	170149550	29350	29350	29350	29350	0
656	20230717	093300	170149550	29350	29350	29400	29350	270
657	20230717	093200	162215050	29350	29350	29350	29300	359
658	20230717	093100	151683300	29350	29350	29350	29350	50
659	20230717	093000	150215800	29350	29400	29400	29350	71
660	20230717	092900	148129450	29400	29400	29400	29400	109
661	20230717	092800	144924850	29400	29450	29500	29400	80
662	20230717	092700	142570750	29500	29500	29500	29500	2
663	20230717	092600	142511750	29450	29450	29450	29450	4
664	20230717	092500	142393950	29450	29450	29450	29450	3
665	20230717	092400	142305600	29400	29400	29400	29400	0
666	20230717	092300	142305600	29400	29400	29400	29350	315
667	20230717	092200	133045150	29400	29450	29450	29400	68
668	20230717	092100	131043250	29450	29450	29450	29450	1
669	20230717	092000	131013800	29450	29300	29450	29300	181
670	20230717	091900	125702550	29300	29300	29300	29300	0
671	20230717	091800	125702550	29300	29350	29350	29300	54
672	20230717	091700	124117950	29350	29350	29350	29350	0
673	20230717	091600	124117950	29350	29400	29450	29350	123
674	20230717	091500	120497650	29400	29450	29450	29400	8
675	20230717	091400	120262300	29450	29400	29450	29400	12
676	20230717	091300	119909350	29400	29450	29450	29400	398
677	20230717	091200	108208050	29450	29450	29650	29450	93
678	20230717	091100	105468800	29450	29250	29450	29250	38
679	20230717	091000	104350300	29250	29400	29400	29250	153
680	20230717	090900	99868950	29350	29450	29450	29350	112
681	20230717	090800	96578000	29700	29700	29700	29700	38
682	20230717	090700	95449400	29450	29400	29450	29400	66
683	20230717	090600	93505950	29400	29400	29400	29400	12
684	20230717	090500	93153150	29500	29800	29800	29250	634
685	20230717	090400	74493650	29700	29700	29700	29700	30
686	20230717	090300	73602650	29700	29700	29700	29700	8
687	20230717	090200	73365050	29500	29450	29500	29400	977
688	20230717	090100	44604050	29450	29650	29650	29450	172
689	20230717	090000	39528850	29700	30050	30050	29700	1320