KissMeData/248170/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	203500	1030446750	28550	28550	28550	28550	2003
3	20230719	203400	1030446750	28550	28550	28550	28550	0
4	20230719	203300	1030446750	28550	28550	28550	28550	0
5	20230719	203200	1030446750	28550	28550	28550	28550	0
6	20230719	203100	1030446750	28550	28550	28550	28550	0
7	20230719	203000	1030446750	28550	28550	28550	28550	0
8	20230719	202900	1030446750	28550	28550	28550	28550	0
9	20230719	202800	1030446750	28550	28550	28550	28550	0
10	20230719	202700	1030446750	28550	28550	28550	28550	0
11	20230719	202600	1030446750	28550	28550	28550	28550	0
12	20230719	202500	1030446750	28550	28550	28550	28550	0
13	20230719	202400	1030446750	28550	28550	28550	28550	0
14	20230719	202300	1030446750	28550	28550	28550	28550	0
15	20230719	202200	1030446750	28550	28550	28550	28550	0
16	20230719	202100	1030446750	28550	28550	28550	28550	0
17	20230719	202000	1030446750	28550	28550	28550	28550	0
18	20230719	201900	1030446750	28550	28550	28550	28550	0
19	20230719	201800	1030446750	28550	28550	28550	28550	0
20	20230719	201700	1030446750	28550	28550	28550	28550	0
21	20230719	201600	1030446750	28550	28550	28550	28550	0
22	20230719	201500	1030446750	28550	28550	28550	28550	0
23	20230719	201400	1030446750	28550	28550	28550	28550	0
24	20230719	201300	1030446750	28550	28550	28550	28550	0
25	20230719	201200	1030446750	28550	28550	28550	28550	0
26	20230719	201100	1030446750	28550	28550	28550	28550	0
27	20230719	201000	1030446750	28550	28550	28550	28550	0
28	20230719	200900	1030446750	28550	28550	28550	28550	0
29	20230719	200800	1030446750	28550	28550	28550	28550	0
30	20230719	200700	1030446750	28550	28550	28550	28550	0
31	20230719	200600	1030446750	28550	28550	28550	28550	0
32	20230719	200500	1030446750	28550	28550	28550	28550	2003
33	20230719	200400	1030446750	28550	28550	28550	28550	0
34	20230719	200300	1030446750	28550	28550	28550	28550	0
35	20230719	200200	1030446750	28550	28550	28550	28550	0
36	20230719	200100	1030446750	28550	28550	28550	28550	0
37	20230719	200000	1030446750	28550	28550	28550	28550	0
38	20230719	195900	1030446750	28550	28550	28550	28550	0
39	20230719	195800	1030446750	28550	28550	28550	28550	0
40	20230719	195700	1030446750	28550	28550	28550	28550	0
41	20230719	195600	1030446750	28550	28550	28550	28550	0
42	20230719	195500	1030446750	28550	28550	28550	28550	0
43	20230719	195400	1030446750	28550	28550	28550	28550	0
44	20230719	195300	1030446750	28550	28550	28550	28550	0
45	20230719	195200	1030446750	28550	28550	28550	28550	0
46	20230719	195100	1030446750	28550	28550	28550	28550	0
47	20230719	195000	1030446750	28550	28550	28550	28550	0
48	20230719	194900	1030446750	28550	28550	28550	28550	0
49	20230719	194800	1030446750	28550	28550	28550	28550	0
50	20230719	194700	1030446750	28550	28550	28550	28550	0
51	20230719	194600	1030446750	28550	28550	28550	28550	0
52	20230719	194500	1030446750	28550	28550	28550	28550	0
53	20230719	194400	1030446750	28550	28550	28550	28550	0
54	20230719	194300	1030446750	28550	28550	28550	28550	0
55	20230719	194200	1030446750	28550	28550	28550	28550	0
56	20230719	194100	1030446750	28550	28550	28550	28550	0
57	20230719	194000	1030446750	28550	28550	28550	28550	0
58	20230719	193900	1030446750	28550	28550	28550	28550	0
59	20230719	193800	1030446750	28550	28550	28550	28550	0
60	20230719	193700	1030446750	28550	28550	28550	28550	0
61	20230719	193600	1030446750	28550	28550	28550	28550	0
62	20230719	193500	1030446750	28550	28550	28550	28550	2003
63	20230719	193400	1030446750	28550	28550	28550	28550	0
64	20230719	193300	1030446750	28550	28550	28550	28550	0
65	20230719	193200	1030446750	28550	28550	28550	28550	0
66	20230719	193100	1030446750	28550	28550	28550	28550	0
67	20230719	193000	1030446750	28550	28550	28550	28550	0
68	20230719	192900	1030446750	28550	28550	28550	28550	0
69	20230719	192800	1030446750	28550	28550	28550	28550	0
70	20230719	192700	1030446750	28550	28550	28550	28550	0
71	20230719	192600	1030446750	28550	28550	28550	28550	0
72	20230719	192500	1030446750	28550	28550	28550	28550	0
73	20230719	192400	1030446750	28550	28550	28550	28550	0
74	20230719	192300	1030446750	28550	28550	28550	28550	0
75	20230719	192200	1030446750	28550	28550	28550	28550	0
76	20230719	192100	1030446750	28550	28550	28550	28550	0
77	20230719	192000	1030446750	28550	28550	28550	28550	0
78	20230719	191900	1030446750	28550	28550	28550	28550	0
79	20230719	191800	1030446750	28550	28550	28550	28550	0
80	20230719	191700	1030446750	28550	28550	28550	28550	0
81	20230719	191600	1030446750	28550	28550	28550	28550	0
82	20230719	191500	1030446750	28550	28550	28550	28550	0
83	20230719	191400	1030446750	28550	28550	28550	28550	0
84	20230719	191300	1030446750	28550	28550	28550	28550	0
85	20230719	191200	1030446750	28550	28550	28550	28550	0
86	20230719	191100	1030446750	28550	28550	28550	28550	0
87	20230719	191000	1030446750	28550	28550	28550	28550	0
88	20230719	190900	1030446750	28550	28550	28550	28550	0
89	20230719	190800	1030446750	28550	28550	28550	28550	0
90	20230719	190700	1030446750	28550	28550	28550	28550	0
91	20230719	190600	1030446750	28550	28550	28550	28550	0
92	20230719	190500	1030446750	28550	28550	28550	28550	2003
93	20230719	190400	1030446750	28550	28550	28550	28550	0
94	20230719	190300	1030446750	28550	28550	28550	28550	0
95	20230719	190200	1030446750	28550	28550	28550	28550	0
96	20230719	190100	1030446750	28550	28550	28550	28550	0
97	20230719	190000	1030446750	28550	28550	28550	28550	0
98	20230719	185900	1030446750	28550	28550	28550	28550	0
99	20230719	185800	1030446750	28550	28550	28550	28550	0
100	20230719	185700	1030446750	28550	28550	28550	28550	0
101	20230719	185600	1030446750	28550	28550	28550	28550	0
102	20230719	185500	1030446750	28550	28550	28550	28550	0
103	20230719	185400	1030446750	28550	28550	28550	28550	0
104	20230719	185300	1030446750	28550	28550	28550	28550	0
105	20230719	185200	1030446750	28550	28550	28550	28550	0
106	20230719	185100	1030446750	28550	28550	28550	28550	0
107	20230719	185000	1030446750	28550	28550	28550	28550	0
108	20230719	184900	1030446750	28550	28550	28550	28550	0
109	20230719	184800	1030446750	28550	28550	28550	28550	0
110	20230719	184700	1030446750	28550	28550	28550	28550	0
111	20230719	184600	1030446750	28550	28550	28550	28550	0
112	20230719	184500	1030446750	28550	28550	28550	28550	0
113	20230719	184400	1030446750	28550	28550	28550	28550	0
114	20230719	184300	1030446750	28550	28550	28550	28550	0
115	20230719	184200	1030446750	28550	28550	28550	28550	0
116	20230719	184100	1030446750	28550	28550	28550	28550	0
117	20230719	184000	1030446750	28550	28550	28550	28550	0
118	20230719	183900	1030446750	28550	28550	28550	28550	0
119	20230719	183800	1030446750	28550	28550	28550	28550	0
120	20230719	183700	1030446750	28550	28550	28550	28550	0
121	20230719	183600	1030446750	28550	28550	28550	28550	0
122	20230719	183500	1030446750	28550	28550	28550	28550	2003
123	20230719	183400	1030446750	28550	28550	28550	28550	0
124	20230719	183300	1030446750	28550	28550	28550	28550	0
125	20230719	183200	1030446750	28550	28550	28550	28550	0
126	20230719	183100	1030446750	28550	28550	28550	28550	0
127	20230719	183000	1030446750	28550	28550	28550	28550	0
128	20230719	182900	1030446750	28550	28550	28550	28550	0
129	20230719	182800	1030446750	28550	28550	28550	28550	0
130	20230719	182700	1030446750	28550	28550	28550	28550	0
131	20230719	182600	1030446750	28550	28550	28550	28550	0
132	20230719	182500	1030446750	28550	28550	28550	28550	0
133	20230719	182400	1030446750	28550	28550	28550	28550	0
134	20230719	182300	1030446750	28550	28550	28550	28550	0
135	20230719	182200	1030446750	28550	28550	28550	28550	0
136	20230719	182100	1030446750	28550	28550	28550	28550	0
137	20230719	182000	1030446750	28550	28550	28550	28550	0
138	20230719	181900	1030446750	28550	28550	28550	28550	0
139	20230719	181800	1030446750	28550	28550	28550	28550	0
140	20230719	181700	1030446750	28550	28550	28550	28550	0
141	20230719	181600	1030446750	28550	28550	28550	28550	0
142	20230719	181500	1030446750	28550	28550	28550	28550	0
143	20230719	181400	1030446750	28550	28550	28550	28550	0
144	20230719	181300	1030446750	28550	28550	28550	28550	0
145	20230719	181200	1030446750	28550	28550	28550	28550	0
146	20230719	181100	1030446750	28550	28550	28550	28550	0
147	20230719	181000	1030446750	28550	28550	28550	28550	0
148	20230719	180900	1030446750	28550	28550	28550	28550	0
149	20230719	180800	1030446750	28550	28550	28550	28550	0
150	20230719	180700	1030446750	28550	28550	28550	28550	0
151	20230719	180600	1030446750	28550	28550	28550	28550	0
152	20230719	180500	1030446750	28550	28550	28550	28550	2003
153	20230719	180400	1030446750	28550	28550	28550	28550	0
154	20230719	180300	1030446750	28550	28550	28550	28550	0
155	20230719	180200	1030446750	28550	28550	28550	28550	0
156	20230719	180100	1030446750	28550	28550	28550	28550	0
157	20230719	180000	1030446750	28550	28550	28550	28550	0
158	20230719	175900	1030446750	28550	28550	28550	28550	0
159	20230719	175800	1030446750	28550	28550	28550	28550	0
160	20230719	175700	1030446750	28550	28550	28550	28550	0
161	20230719	175600	1030446750	28550	28550	28550	28550	0
162	20230719	175500	1030446750	28550	28550	28550	28550	0
163	20230719	175400	1030446750	28550	28550	28550	28550	0
164	20230719	175300	1030446750	28550	28550	28550	28550	0
165	20230719	175200	1030446750	28550	28550	28550	28550	0
166	20230719	175100	1030446750	28550	28550	28550	28550	0
167	20230719	175000	1030446750	28550	28550	28550	28550	0
168	20230719	174900	1030446750	28550	28550	28550	28550	0
169	20230719	174800	1030446750	28550	28550	28550	28550	0
170	20230719	174700	1030446750	28550	28550	28550	28550	0
171	20230719	174600	1030446750	28550	28550	28550	28550	0
172	20230719	174500	1030446750	28550	28550	28550	28550	0
173	20230719	174400	1030446750	28550	28550	28550	28550	0
174	20230719	174300	1030446750	28550	28550	28550	28550	0
175	20230719	174200	1030446750	28550	28550	28550	28550	0
176	20230719	174100	1030446750	28550	28550	28550	28550	0
177	20230719	174000	1030446750	28550	28550	28550	28550	0
178	20230719	173900	1030446750	28550	28550	28550	28550	0
179	20230719	173800	1030446750	28550	28550	28550	28550	0
180	20230719	173700	1030446750	28550	28550	28550	28550	0
181	20230719	173600	1030446750	28550	28550	28550	28550	0
182	20230719	173500	1030446750	28550	28550	28550	28550	2003
183	20230719	173400	1030446750	28550	28550	28550	28550	0
184	20230719	173300	1030446750	28550	28550	28550	28550	0
185	20230719	173200	1030446750	28550	28550	28550	28550	0
186	20230719	173100	1030446750	28550	28550	28550	28550	0
187	20230719	173000	1030446750	28550	28550	28550	28550	0
188	20230719	172900	1030446750	28550	28550	28550	28550	0
189	20230719	172800	1030446750	28550	28550	28550	28550	0
190	20230719	172700	1030446750	28550	28550	28550	28550	0
191	20230719	172600	1030446750	28550	28550	28550	28550	0
192	20230719	172500	1030446750	28550	28550	28550	28550	0
193	20230719	172400	1030446750	28550	28550	28550	28550	0
194	20230719	172300	1030446750	28550	28550	28550	28550	0
195	20230719	172200	1030446750	28550	28550	28550	28550	0
196	20230719	172100	1030446750	28550	28550	28550	28550	0
197	20230719	172000	1030446750	28550	28550	28550	28550	0
198	20230719	171900	1030446750	28550	28550	28550	28550	0
199	20230719	171800	1030446750	28550	28550	28550	28550	0
200	20230719	171700	1030446750	28550	28550	28550	28550	0
201	20230719	171600	1030446750	28550	28550	28550	28550	0
202	20230719	171500	1030446750	28550	28550	28550	28550	0
203	20230719	171400	1030446750	28550	28550	28550	28550	0
204	20230719	171300	1030446750	28550	28550	28550	28550	0
205	20230719	171200	1030446750	28550	28550	28550	28550	0
206	20230719	171100	1030446750	28550	28550	28550	28550	0
207	20230719	171000	1030446750	28550	28550	28550	28550	0
208	20230719	170900	1030446750	28550	28550	28550	28550	0
209	20230719	170800	1030446750	28550	28550	28550	28550	0
210	20230719	170700	1030446750	28550	28550	28550	28550	0
211	20230719	170600	1030446750	28550	28550	28550	28550	0
212	20230719	170500	1030446750	28550	28550	28550	28550	2003
213	20230719	170400	1030446750	28550	28550	28550	28550	0
214	20230719	170300	1030446750	28550	28550	28550	28550	0
215	20230719	170200	1030446750	28550	28550	28550	28550	0
216	20230719	170100	1030446750	28550	28550	28550	28550	0
217	20230719	170000	1030446750	28550	28550	28550	28550	0
218	20230719	165900	1030446750	28550	28550	28550	28550	0
219	20230719	165800	1030446750	28550	28550	28550	28550	0
220	20230719	165700	1030446750	28550	28550	28550	28550	0
221	20230719	165600	1030446750	28550	28550	28550	28550	0
222	20230719	165500	1030446750	28550	28550	28550	28550	0
223	20230719	165400	1030446750	28550	28550	28550	28550	0
224	20230719	165300	1030446750	28550	28550	28550	28550	0
225	20230719	165200	1030446750	28550	28550	28550	28550	0
226	20230719	165100	1030446750	28550	28550	28550	28550	0
227	20230719	165000	1030446750	28550	28550	28550	28550	0
228	20230719	164900	1030446750	28550	28550	28550	28550	0
229	20230719	164800	1030446750	28550	28550	28550	28550	0
230	20230719	164700	1030446750	28550	28550	28550	28550	0
231	20230719	164600	1030446750	28550	28550	28550	28550	0
232	20230719	164500	1030446750	28550	28550	28550	28550	0
233	20230719	164400	1030446750	28550	28550	28550	28550	0
234	20230719	164300	1030446750	28550	28550	28550	28550	0
235	20230719	164200	1030446750	28550	28550	28550	28550	0
236	20230719	164100	1030446750	28550	28550	28550	28550	0
237	20230719	164000	1030446750	28550	28550	28550	28550	0
238	20230719	163900	1030446750	28550	28550	28550	28550	0
239	20230719	163800	1030446750	28550	28550	28550	28550	0
240	20230719	163700	1030446750	28550	28550	28550	28550	0
241	20230719	163600	1030446750	28550	28550	28550	28550	0
242	20230719	163500	1030446750	28550	28550	28550	28550	2003
243	20230719	163400	1030446750	28550	28550	28550	28550	0
244	20230719	163300	1030446750	28550	28550	28550	28550	0
245	20230719	163200	1030446750	28550	28550	28550	28550	0
246	20230719	163100	1030446750	28550	28550	28550	28550	0
247	20230719	163000	1030446750	28550	28550	28550	28550	0
248	20230719	162900	1030446750	28550	28550	28550	28550	0
249	20230719	162800	1030446750	28550	28550	28550	28550	0
250	20230719	162700	1030446750	28550	28550	28550	28550	0
251	20230719	162600	1030446750	28550	28550	28550	28550	0
252	20230719	162500	1030446750	28550	28550	28550	28550	0
253	20230719	162400	1030446750	28550	28550	28550	28550	0
254	20230719	162300	1030446750	28550	28550	28550	28550	0
255	20230719	162200	1030446750	28550	28550	28550	28550	0
256	20230719	162100	1030446750	28550	28550	28550	28550	0
257	20230719	162000	1030446750	28550	28550	28550	28550	0
258	20230719	161900	1030446750	28550	28550	28550	28550	0
259	20230719	161800	1030446750	28550	28550	28550	28550	0
260	20230719	161700	1030446750	28550	28550	28550	28550	0
261	20230719	161600	1030446750	28550	28550	28550	28550	0
262	20230719	161500	1030446750	28550	28550	28550	28550	0
263	20230719	161400	1030446750	28550	28550	28550	28550	0
264	20230719	161300	1030446750	28550	28550	28550	28550	0
265	20230719	161200	1030446750	28550	28550	28550	28550	0
266	20230719	161100	1030446750	28550	28550	28550	28550	0
267	20230719	161000	1030446750	28550	28550	28550	28550	0
268	20230719	160900	1030446750	28550	28550	28550	28550	0
269	20230719	160800	1030446750	28550	28550	28550	28550	0
270	20230719	160700	1030446750	28550	28550	28550	28550	0
271	20230719	160600	1030446750	28550	28550	28550	28550	0
272	20230719	160500	1030446750	28550	28550	28550	28550	2003
273	20230719	160400	1030446750	28550	28550	28550	28550	0
274	20230719	160300	1030446750	28550	28550	28550	28550	0
275	20230719	160200	1030446750	28550	28550	28550	28550	0
276	20230719	160100	1030446750	28550	28550	28550	28550	0
277	20230719	160000	1030446750	28550	28550	28550	28550	0
278	20230719	155900	1030446750	28550	28550	28550	28550	0
279	20230719	155800	1030446750	28550	28550	28550	28550	0
280	20230719	155700	1030446750	28550	28550	28550	28550	0
281	20230719	155600	1030446750	28550	28550	28550	28550	0
282	20230719	155500	1030446750	28550	28550	28550	28550	0
283	20230719	155400	1030446750	28550	28550	28550	28550	0
284	20230719	155300	1030446750	28550	28550	28550	28550	0
285	20230719	155200	1030446750	28550	28550	28550	28550	0
286	20230719	155100	1030446750	28550	28550	28550	28550	0
287	20230719	155000	1030446750	28550	28550	28550	28550	0
288	20230719	154900	1030446750	28550	28550	28550	28550	0
289	20230719	154800	1030446750	28550	28550	28550	28550	0
290	20230719	154700	1030446750	28550	28550	28550	28550	0
291	20230719	154600	1030446750	28550	28550	28550	28550	0
292	20230719	154500	1030446750	28550	28550	28550	28550	0
293	20230719	154400	1030446750	28550	28550	28550	28550	0
294	20230719	154300	1030446750	28550	28550	28550	28550	0
295	20230719	154200	1030446750	28550	28550	28550	28550	0
296	20230719	154100	1030446750	28550	28550	28550	28550	0
297	20230719	154000	1030446750	28550	28550	28550	28550	0
298	20230719	153900	1030446750	28550	28550	28550	28550	0
299	20230719	153800	1030446750	28550	28550	28550	28550	0
300	20230719	153700	1030446750	28550	28550	28550	28550	0
301	20230719	153600	1030446750	28550	28550	28550	28550	0
302	20230719	153500	1030446750	28550	28550	28550	28550	2003
303	20230719	153400	1030446750	28550	28550	28550	28550	0
304	20230719	153300	1030446750	28550	28550	28550	28550	0
305	20230719	153200	1030446750	28550	28550	28550	28550	0
306	20230719	153100	1030446750	28550	28550	28550	28550	0
307	20230719	153000	1030446750	28550	28550	28550	28550	2003
308	20230719	152900	973261100	28600	28600	28600	28600	0
309	20230719	152800	973261100	28600	28600	28600	28600	0
310	20230719	152700	973261100	28600	28600	28600	28600	0
311	20230719	152600	973261100	28600	28600	28600	28600	0
312	20230719	152500	973261100	28600	28600	28600	28600	0
313	20230719	152400	973261100	28600	28600	28600	28600	0
314	20230719	152300	973261100	28600	28600	28600	28600	0
315	20230719	152200	973261100	28600	28600	28600	28600	0
316	20230719	152100	973261100	28600	28600	28600	28600	0
317	20230719	152000	973261100	28600	28600	28600	28600	0
318	20230719	151900	973261100	28600	28750	28750	28600	446
319	20230719	151800	960497450	28750	28650	28750	28650	49
320	20230719	151700	959091000	28650	28750	28750	28650	93
321	20230719	151600	956422250	28700	28700	28700	28700	1
322	20230719	151500	956393550	28750	28750	28750	28700	5
323	20230719	151400	956249900	28650	28700	28700	28650	430
324	20230719	151300	943924500	28700	28750	28750	28700	11
325	20230719	151200	943608750	28700	28700	28700	28700	24
326	20230719	151100	942919950	28750	28750	28750	28750	0
327	20230719	151000	942919950	28750	28700	28750	28700	22
328	20230719	150900	942288500	28750	28750	28750	28750	0
329	20230719	150800	942288500	28750	28750	28750	28750	0
330	20230719	150700	942288500	28750	28750	28750	28750	7
331	20230719	150600	942087250	28750	28750	28750	28700	4
332	20230719	150500	941972300	28600	28750	28750	28600	23
333	20230719	150400	941314050	28600	28600	28750	28600	207
334	20230719	150300	935393700	28750	28700	28750	28700	3
335	20230719	150200	935307500	28700	28700	28700	28700	64
336	20230719	150100	933470700	28750	28750	28750	28750	3
337	20230719	150000	933384450	28750	28700	28750	28700	48
338	20230719	145900	932005800	28700	28600	28700	28600	39
339	20230719	145800	930889500	28600	28650	28650	28600	14
340	20230719	145700	930489000	28700	28700	28700	28700	0
341	20230719	145600	930489000	28700	28700	28700	28700	0
342	20230719	145500	930489000	28700	28600	28700	28600	101
343	20230719	145400	927600300	28600	28600	28600	28600	0
344	20230719	145300	927600300	28600	28650	28650	28600	162
345	20230719	145200	922963350	28700	28700	28700	28700	1
346	20230719	145100	922934650	28650	28650	28700	28650	62
347	20230719	145000	921158300	28700	28700	28700	28700	14
348	20230719	144900	920756500	28700	28700	28700	28700	5
349	20230719	144800	920613000	28700	28650	28700	28650	186
350	20230719	144700	915284000	28700	28700	28700	28700	42
351	20230719	144600	914078600	28700	28700	28700	28700	20
352	20230719	144500	913504600	28700	28750	28750	28700	139
353	20230719	144400	909515200	28700	28700	28700	28700	65
354	20230719	144300	907649700	28700	28700	28700	28700	20
355	20230719	144200	907075700	28750	28750	28750	28750	62
356	20230719	144100	905293200	28750	28600	28750	28600	2
357	20230719	144000	905235850	28750	28600	28750	28600	22
358	20230719	143900	904606350	28600	28750	28750	28600	94
359	20230719	143800	901904900	28750	28600	28750	28600	8
360	20230719	143700	901675800	28750	28650	28750	28650	68
361	20230719	143600	899727500	28750	28750	28750	28750	1
362	20230719	143500	899698750	28650	28750	28750	28650	128
363	20230719	143400	896031300	28700	28700	28700	28700	21
364	20230719	143300	895428600	28750	28700	28750	28700	157
365	20230719	143200	890916650	28700	28650	28700	28500	2653
366	20230719	143100	815142150	28700	28700	28750	28700	380
367	20230719	143000	804236100	28750	28750	28750	28750	0
368	20230719	142900	804236100	28750	28700	28750	28700	303
369	20230719	142800	795539850	28800	28800	28800	28800	0
370	20230719	142700	795539850	28800	28800	28800	28800	2
371	20230719	142600	795482250	28800	28750	28800	28750	71
372	20230719	142500	793440950	28750	28750	28750	28750	21
373	20230719	142400	792837200	28750	28750	28750	28750	41
374	20230719	142300	791658450	28750	28750	28750	28700	139
375	20230719	142200	787666200	28750	28750	28800	28700	157
376	20230719	142100	783158950	28750	28700	28750	28700	300
377	20230719	142000	774548100	28750	28750	28750	28750	9
378	20230719	141900	774289350	28900	28900	28900	28900	0
379	20230719	141800	774289350	28900	28750	28900	28750	597
380	20230719	141700	757125100	28750	28750	28750	28750	0
381	20230719	141600	757125100	28750	28750	28750	28750	0
382	20230719	141500	757125100	28750	28800	28800	28750	35
383	20230719	141400	756117150	28800	28800	28800	28800	851
384	20230719	141300	731608350	28850	28850	28850	28850	1
385	20230719	141200	731579500	28850	28850	28850	28850	0
386	20230719	141100	731579500	28850	28850	28850	28850	8
387	20230719	141000	731348700	28850	28850	28850	28850	20
388	20230719	140900	730771700	28850	28850	28850	28850	0
389	20230719	140800	730771700	28850	28850	28850	28850	51
390	20230719	140700	729300350	28850	28900	28900	28850	11
391	20230719	140600	728982950	28850	28850	28850	28850	13
392	20230719	140500	728607900	28900	28900	28900	28900	2
393	20230719	140400	728550100	28900	28850	28900	28850	2
394	20230719	140300	728492350	28900	28900	28900	28800	149
395	20230719	140200	724199550	28800	28800	28800	28800	0
396	20230719	140100	724199550	28800	28800	28800	28800	0
397	20230719	140000	724199550	28800	28800	28800	28800	0
398	20230719	135900	724199550	28800	28800	28800	28800	13
399	20230719	135800	723825150	28950	28900	28950	28850	35
400	20230719	135700	722814450	28900	28900	28900	28900	10
401	20230719	135600	722525450	28900	28900	28900	28900	1
402	20230719	135500	722496550	28900	28900	28900	28900	0
403	20230719	135400	722496550	28900	28900	28900	28900	0
404	20230719	135300	722496550	28900	28900	28900	28900	0
405	20230719	135200	722496550	28900	28900	28900	28900	0
406	20230719	135100	722496550	28900	28750	28900	28750	235
407	20230719	135000	715719150	28750	28800	28800	28750	1253
408	20230719	134900	679679850	28800	28800	28800	28800	0
409	20230719	134800	679679850	28800	28800	28800	28800	10
410	20230719	134700	679391850	28850	28850	28850	28850	6
411	20230719	134600	679218750	28850	28850	28850	28850	0
412	20230719	134500	679218750	28850	28850	28850	28850	0
413	20230719	134400	679218750	28850	28850	28850	28850	111
414	20230719	134300	676016400	28900	28900	28900	28900	1
415	20230719	134200	675987500	28900	28900	28900	28900	1
416	20230719	134100	675958600	28900	28900	28900	28900	0
417	20230719	134000	675958600	28900	28900	28900	28900	3
418	20230719	133900	675871900	28900	28850	28900	28800	598
419	20230719	133800	658641050	28900	28900	28900	28900	1
420	20230719	133700	658612150	28900	28900	28900	28900	4
421	20230719	133600	658496550	28900	28850	28900	28850	41
422	20230719	133500	657313650	28800	28800	28800	28800	0
423	20230719	133400	657313650	28800	28800	28800	28800	256
424	20230719	133300	649940850	28850	28800	28850	28800	6
425	20230719	133200	649768000	28850	28850	28850	28850	5
426	20230719	133100	649623750	28900	28850	28900	28850	39
427	20230719	133000	648496700	28900	28850	28900	28850	99
428	20230719	132900	645640500	28900	28950	28950	28900	70
429	20230719	132800	643616500	28950	28950	28950	28950	6
430	20230719	132700	643442800	28950	28950	28950	28950	3
431	20230719	132600	643355950	28950	28900	28950	28900	31
432	20230719	132500	642460000	28900	28900	28900	28900	106
433	20230719	132400	639396600	28950	28950	28950	28950	0
434	20230719	132300	639396600	28950	28950	28950	28950	0
435	20230719	132200	639396600	28950	28900	28950	28900	2
436	20230719	132100	639338750	28900	28900	28900	28900	101
437	20230719	132000	636419850	28900	28950	28950	28900	2
438	20230719	131900	636362000	28950	28950	28950	28950	1
439	20230719	131800	636333050	28950	28900	28950	28900	21
440	20230719	131700	635725450	28900	28900	28900	28900	1
441	20230719	131600	635696550	28850	28850	28850	28850	38
442	20230719	131500	634600250	28850	28850	28850	28850	1
443	20230719	131400	634571400	28900	28850	28900	28850	9
444	20230719	131300	634311500	28950	28950	28950	28950	0
445	20230719	131200	634311500	28950	28950	29000	28950	32
446	20230719	131100	633385050	28950	28900	28950	28900	11
447	20230719	131000	633066750	28950	28950	28950	28950	5
448	20230719	130900	632922000	28950	28950	28950	28950	3
449	20230719	130800	632835150	28950	28850	28950	28850	2
450	20230719	130700	632777350	29000	29000	29000	29000	0
451	20230719	130600	632777350	29000	29000	29000	29000	0
452	20230719	130500	632777350	29000	29000	29000	29000	0
453	20230719	130400	632777350	29000	29000	29000	28800	70
454	20230719	130300	630760950	29000	29000	29000	29000	5
455	20230719	130200	630615950	29000	29000	29000	29000	0
456	20230719	130100	630615950	29000	29000	29000	29000	1
457	20230719	130000	630586950	29000	29000	29000	29000	3
458	20230719	125900	630499950	29000	28900	29000	28900	50
459	20230719	125800	629052500	28900	28900	28900	28900	0
460	20230719	125700	629052500	28900	28850	28900	28850	900
461	20230719	125600	603087450	28850	28850	28850	28850	11
462	20230719	125500	602770100	28800	28800	28800	28800	206
463	20230719	125400	596837300	28800	28800	28800	28800	7
464	20230719	125300	596635700	28750	28750	28750	28750	0
465	20230719	125200	596635700	28750	28850	28850	28750	1292
466	20230719	125100	559426700	28800	28850	28850	28800	57
467	20230719	125000	557784800	28850	28850	28850	28850	12
468	20230719	124900	557438600	28950	28950	28950	28950	0
469	20230719	124800	557438600	28950	28900	28950	28800	434
470	20230719	124700	544931800	28850	28850	28850	28850	0
471	20230719	124600	544931800	28850	28850	28850	28850	70
472	20230719	124500	542912300	28850	28850	28850	28850	1
473	20230719	124400	542883450	28850	28850	28850	28850	38
474	20230719	124300	541787150	28850	28850	28850	28850	3
475	20230719	124200	541700600	28850	28850	28850	28850	0
476	20230719	124100	541700600	28850	28900	28900	28850	2
477	20230719	124000	541642850	28950	28950	28950	28950	1
478	20230719	123900	541613900	29000	29000	29000	29000	3
479	20230719	123800	541526900	28800	28800	28800	28800	2
480	20230719	123700	541469300	29000	28850	29000	28850	99
481	20230719	123600	538613000	29000	28900	29000	28800	453
482	20230719	123500	525543700	28850	28850	28850	28850	0
483	20230719	123400	525543700	28850	28850	28850	28850	0
484	20230719	123300	525543700	28850	28850	28850	28850	10
485	20230719	123200	525255200	28850	29000	29000	28850	151
486	20230719	123100	520893250	29000	29000	29000	29000	0
487	20230719	123000	520893250	29000	29000	29000	29000	0
488	20230719	122900	520893250	29000	29000	29000	29000	0
489	20230719	122800	520893250	29000	29000	29000	29000	1
490	20230719	122700	520864250	29000	29000	29000	29000	0
491	20230719	122600	520864250	29000	28900	29000	28900	6
492	20230719	122500	520690350	29000	29000	29000	29000	5
493	20230719	122400	520545350	29000	29000	29000	29000	10
494	20230719	122300	520255350	28900	29000	29000	28900	34
495	20230719	122200	519272650	29000	29000	29000	29000	0
496	20230719	122100	519272650	29000	29000	29000	29000	0
497	20230719	122000	519272650	29000	29000	29000	29000	1
498	20230719	121900	519243650	29000	29000	29000	29000	0
499	20230719	121800	519243650	29000	29000	29000	29000	1
500	20230719	121700	519214650	29000	29000	29000	29000	0
501	20230719	121600	519214650	29000	29000	29000	29000	0
502	20230719	121500	519214650	29000	29000	29000	29000	1
503	20230719	121400	519185650	28900	28900	28900	28900	0
504	20230719	121300	519185650	28900	28900	28900	28900	0
505	20230719	121200	519185650	28900	28900	28900	28900	15
506	20230719	121100	518752150	28850	28850	28850	28850	2
507	20230719	121000	518694450	28850	28850	28850	28850	0
508	20230719	120900	518694450	28850	28850	28850	28850	18
509	20230719	120800	518175150	29000	29000	29000	29000	11
510	20230719	120700	517856150	29000	29000	29000	29000	1
511	20230719	120600	517827150	29000	29000	29000	29000	0
512	20230719	120500	517827150	29000	29000	29000	29000	0
513	20230719	120400	517827150	29000	29000	29000	29000	1
514	20230719	120300	517798150	29000	28850	29000	28850	557
515	20230719	120200	501728400	29000	29000	29000	29000	0
516	20230719	120100	501728400	29000	29000	29000	29000	1
517	20230719	120000	501699400	28850	28950	28950	28850	320
518	20230719	115900	492465950	29000	29000	29000	29000	1
519	20230719	115800	492436950	29050	29050	29050	29050	0
520	20230719	115700	492436950	29050	29050	29050	29050	0
521	20230719	115600	492436950	29050	29050	29050	29050	0
522	20230719	115500	492436950	29050	29050	29050	29050	0
523	20230719	115400	492436950	29050	29050	29050	29000	5
524	20230719	115300	492291800	28950	28950	28950	28950	0
525	20230719	115200	492291800	28950	29050	29050	28950	2
526	20230719	115100	492233800	29050	29050	29050	29050	0
527	20230719	115000	492233800	29050	29050	29050	29050	11
528	20230719	114900	491914250	29050	29050	29050	29050	0
529	20230719	114800	491914250	29050	29050	29050	29000	7
530	20230719	114700	491710950	28900	28900	28900	28900	0
531	20230719	114600	491710950	28900	28900	28900	28900	0
532	20230719	114500	491710950	28900	29050	29050	28900	27
533	20230719	114400	490930500	29050	29050	29050	29050	1
534	20230719	114300	490901450	28900	29050	29050	28900	35
535	20230719	114200	489889800	29050	29050	29050	29050	0
536	20230719	114100	489889800	29050	29000	29050	29000	12
537	20230719	114000	489541750	28900	29000	29000	28900	286
538	20230719	113900	481270250	29000	29000	29000	29000	10
539	20230719	113800	480980250	29050	29050	29050	29050	0
540	20230719	113700	480980250	29050	29050	29050	29050	30
541	20230719	113600	480108750	29050	29050	29050	29050	0
542	20230719	113500	480108750	29050	29050	29050	28950	104
543	20230719	113400	477094900	29100	29100	29100	29100	1
544	20230719	113300	477065800	29100	29100	29100	29100	10
545	20230719	113200	476774800	29100	29100	29100	29100	0
546	20230719	113100	476774800	29100	29100	29100	29100	0
547	20230719	113000	476774800	29100	29100	29100	29100	1
548	20230719	112900	476745700	29100	29100	29100	29100	1
549	20230719	112800	476716600	29100	29100	29100	29100	2
550	20230719	112700	476658400	29100	29100	29100	29100	0
551	20230719	112600	476658400	29100	29100	29100	29100	15
552	20230719	112500	476221900	29100	29100	29100	29100	0
553	20230719	112400	476221900	29100	29100	29100	29100	1
554	20230719	112300	476192800	29100	29100	29100	29100	0
555	20230719	112200	476192800	29100	29100	29100	29100	0
556	20230719	112100	476192800	29100	29050	29100	29050	196
557	20230719	112000	470498950	29050	29050	29050	29050	0
558	20230719	111900	470498950	29050	29050	29050	29050	0
559	20230719	111800	470498950	29050	28950	29050	28950	13
560	20230719	111700	470122500	29050	29050	29050	29050	2
561	20230719	111600	470064400	29050	29050	29050	29050	0
562	20230719	111500	470064400	29050	29050	29050	29050	0
563	20230719	111400	470064400	29050	28900	29050	28900	20
564	20230719	111300	469486250	29050	29050	29050	29050	2
565	20230719	111200	469428150	28950	28950	28950	28950	350
566	20230719	111100	459295650	29000	29050	29050	29000	6
567	20230719	111000	459121600	29050	29050	29050	29050	1
568	20230719	110900	459092550	28950	28950	29050	28950	41
569	20230719	110800	457905500	29050	29050	29050	29050	0
570	20230719	110700	457905500	29050	29050	29050	29050	1
571	20230719	110600	457876450	29100	29100	29100	29100	1
572	20230719	110500	457847350	28950	28950	28950	28950	7
573	20230719	110400	457644700	29100	29000	29100	29000	264
574	20230719	110300	449988600	29000	29000	29000	29000	1
575	20230719	110200	449959600	29000	29000	29000	29000	0
576	20230719	110100	449959600	29000	29000	29000	29000	0
577	20230719	110000	449959600	29000	29000	29000	29000	1
578	20230719	105900	449930600	29000	28950	29000	28950	48
579	20230719	105800	448540900	29000	28950	29000	28950	52
580	20230719	105700	447035300	29000	29000	29000	29000	2
581	20230719	105600	446977300	29050	29000	29050	28950	102
582	20230719	105500	444019300	29000	28950	29000	28950	45
583	20230719	105400	442714350	28950	29050	29050	28950	52
584	20230719	105300	441208750	29050	28900	29050	28900	7
585	20230719	105200	441006300	29050	29050	29050	29050	0
586	20230719	105100	441006300	29050	29050	29050	29050	2
587	20230719	105000	440948200	29050	29100	29100	29050	3
588	20230719	104900	440860950	28900	28900	28900	28900	1
589	20230719	104800	440832050	29100	29000	29150	28800	2311
590	20230719	104700	374028200	29150	29150	29150	29150	2
591	20230719	104600	373969900	29150	29150	29150	29150	0
592	20230719	104500	373969900	29150	29150	29150	29150	10
593	20230719	104400	373678400	29150	29150	29150	29150	1
594	20230719	104300	373649250	29000	29000	29000	29000	12
595	20230719	104200	373301250	29000	29000	29000	29000	15
596	20230719	104100	372866250	29000	29000	29000	29000	0
597	20230719	104000	372866250	29000	29000	29000	29000	41
598	20230719	103900	371677250	29050	29050	29050	29050	270
599	20230719	103800	363833750	29050	29050	29050	29050	1
600	20230719	103700	363804700	29100	29150	29150	29100	7
601	20230719	103600	363600750	29100	29150	29150	29100	16
602	20230719	103500	363134500	29150	29150	29150	29150	0
603	20230719	103400	363134500	29150	29150	29150	29150	28
604	20230719	103300	362318300	29100	29100	29100	29100	0
605	20230719	103200	362318300	29100	29100	29100	29100	1
606	20230719	103100	362289200	29200	29200	29200	29200	0
607	20230719	103000	362289200	29200	29150	29200	29150	196
608	20230719	102900	356575750	29200	29150	29200	29150	105
609	20230719	102800	353514950	29200	29150	29200	29150	246
610	20230719	102700	346344000	29150	29150	29150	29150	1
611	20230719	102600	346314850	29150	29000	29150	28900	778
612	20230719	102500	323790750	29150	29000	29150	29000	51
613	20230719	102400	322311600	29000	29000	29000	29000	7
614	20230719	102300	322108600	29000	29150	29150	29000	59
615	20230719	102200	320397200	29100	29050	29100	29000	140
616	20230719	102100	316335100	29100	29150	29150	29100	8
617	20230719	102000	316102200	29150	29150	29150	29150	0
618	20230719	101900	316102200	29150	29150	29150	29150	0
619	20230719	101800	316102200	29150	29150	29150	29150	0
620	20230719	101700	316102200	29150	29150	29150	29150	11
621	20230719	101600	315781550	29150	29150	29150	29150	2
622	20230719	101500	315723250	29100	29100	29100	29100	0
623	20230719	101400	315723250	29100	29100	29100	29100	1
624	20230719	101300	315694150	29100	29100	29100	29100	0
625	20230719	101200	315694150	29100	29100	29100	29100	3
626	20230719	101100	315606850	29150	29150	29150	29150	0
627	20230719	101000	315606850	29150	29150	29150	29150	0
628	20230719	100900	315606850	29150	29150	29150	29150	0
629	20230719	100800	315606850	29150	29150	29150	29150	1
630	20230719	100700	315577700	29000	29000	29000	29000	0
631	20230719	100600	315577700	29000	29100	29100	29000	105
632	20230719	100500	312532500	29150	29100	29150	29000	498
633	20230719	100400	298047350	29150	29050	29150	29000	1400
634	20230719	100300	257368600	29050	29050	29050	29050	0
635	20230719	100200	257368600	29050	29100	29100	29050	7
636	20230719	100100	257165000	29100	29050	29100	29050	2
637	20230719	100000	257106850	29100	29100	29100	29100	50
638	20230719	095900	255651850	29150	29100	29150	29100	2
639	20230719	095800	255593600	29150	29150	29150	29150	0
640	20230719	095700	255593600	29150	29150	29150	29150	0
641	20230719	095600	255593600	29150	29150	29150	29150	0
642	20230719	095500	255593600	29150	29150	29150	29050	127
643	20230719	095400	251899650	29150	29150	29150	29150	30
644	20230719	095300	251025150	29200	29200	29200	29200	0
645	20230719	095200	251025150	29200	29100	29200	29100	64
646	20230719	095100	249160550	29150	29150	29150	29150	30
647	20230719	095000	248286050	29150	29150	29150	29150	0
648	20230719	094900	248286050	29150	29150	29150	29150	59
649	20230719	094800	246566200	29100	29100	29100	29100	10
650	20230719	094700	246275200	29150	29150	29150	29150	0
651	20230719	094600	246275200	29150	29150	29150	29150	20
652	20230719	094500	245692200	29000	29000	29000	29000	30
653	20230719	094400	244822200	29200	29200	29200	29200	0
654	20230719	094300	244822200	29200	29200	29200	29200	1
655	20230719	094200	244793000	29200	29150	29200	29150	277
656	20230719	094100	236712000	29150	29150	29150	29150	3
657	20230719	094000	236624550	29150	29100	29150	29100	23
658	20230719	093900	235954250	29100	29100	29100	29100	59
659	20230719	093800	234237350	29100	29000	29100	29000	587
660	20230719	093700	217158650	29100	29100	29100	29100	1
661	20230719	093600	217129550	29050	29100	29100	29050	4
662	20230719	093500	217013250	29000	29000	29000	29000	0
663	20230719	093400	217013250	29000	29100	29100	29000	18
664	20230719	093300	216491050	29100	29000	29100	28950	30
665	20230719	093200	215621250	29000	29000	29000	28900	267
666	20230719	093100	207904550	29000	29000	29000	28950	142
667	20230719	093000	203790800	29150	29150	29150	29150	0
668	20230719	092900	203790800	29150	29150	29150	29150	0
669	20230719	092800	203790800	29150	29150	29150	29100	17
670	20230719	092700	203295550	29150	29100	29150	29100	17
671	20230719	092600	202800700	28950	29000	29200	28900	401
672	20230719	092500	191193600	29000	29100	29100	29000	70
673	20230719	092400	189162600	29150	29150	29150	29150	81
674	20230719	092300	186801450	29150	29200	29200	29150	35
675	20230719	092200	185779500	29200	29200	29200	28900	731
676	20230719	092100	164590400	29000	29100	29150	29000	1406
677	20230719	092000	123758300	29100	29150	29150	29100	468
678	20230719	091900	110123050	29200	29200	29200	29200	0
679	20230719	091800	110123050	29200	29200	29200	29200	79
680	20230719	091700	107816250	29250	29200	29250	29200	79
681	20230719	091600	105509400	29250	29200	29250	29200	4
682	20230719	091500	105392550	29300	29300	29300	29150	96
683	20230719	091400	102586400	29300	29200	29300	29150	66
684	20230719	091300	100657050	29200	29150	29200	29150	347
685	20230719	091200	90541900	29250	29200	29250	29200	138
686	20230719	091100	86511900	29300	29300	29300	29300	2
687	20230719	091000	86453300	29200	29300	29400	29200	899
688	20230719	090900	60160650	29400	29300	29400	29300	64
689	20230719	090800	58285250	29250	29200	29250	29200	196
690	20230719	090700	52553250	29250	29250	29250	29250	0
691	20230719	090600	52553250	29250	29100	29250	29100	2
692	20230719	090500	52494900	29250	29250	29250	29050	59
693	20230719	090400	50780550	29250	29150	29250	29100	303
694	20230719	090300	41961100	29150	29400	29400	29150	437
695	20230719	090200	29200800	29250	29250	29250	29250	21
696	20230719	090100	28586550	29250	29300	29300	29200	68
697	20230719	090000	26598500	29450	29500	29500	29450	902