KissMeData/005180/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	184100	1375916050	44750	44750	44750	44750	442
3	20230721	184000	1375916050	44750	44750	44750	44750	0
4	20230721	183900	1375916050	44750	44750	44750	44750	0
5	20230721	183800	1375916050	44750	44750	44750	44750	0
6	20230721	183700	1375916050	44750	44750	44750	44750	0
7	20230721	183600	1375916050	44750	44750	44750	44750	0
8	20230721	183500	1375916050	44750	44750	44750	44750	0
9	20230721	183400	1375916050	44750	44750	44750	44750	0
10	20230721	183300	1375916050	44750	44750	44750	44750	0
11	20230721	183200	1375916050	44750	44750	44750	44750	0
12	20230721	183100	1375916050	44750	44750	44750	44750	0
13	20230721	183000	1375916050	44750	44750	44750	44750	0
14	20230721	182900	1375916050	44750	44750	44750	44750	0
15	20230721	182800	1375916050	44750	44750	44750	44750	0
16	20230721	182700	1375916050	44750	44750	44750	44750	0
17	20230721	182600	1375916050	44750	44750	44750	44750	0
18	20230721	182500	1375916050	44750	44750	44750	44750	0
19	20230721	182400	1375916050	44750	44750	44750	44750	0
20	20230721	182300	1375916050	44750	44750	44750	44750	0
21	20230721	182200	1375916050	44750	44750	44750	44750	0
22	20230721	182100	1375916050	44750	44750	44750	44750	0
23	20230721	182000	1375916050	44750	44750	44750	44750	0
24	20230721	181900	1375916050	44750	44750	44750	44750	0
25	20230721	181800	1375916050	44750	44750	44750	44750	0
26	20230721	181700	1375916050	44750	44750	44750	44750	0
27	20230721	181600	1375916050	44750	44750	44750	44750	0
28	20230721	181500	1375916050	44750	44750	44750	44750	0
29	20230721	181400	1375916050	44750	44750	44750	44750	0
30	20230721	181300	1375916050	44750	44750	44750	44750	0
31	20230721	181200	1375916050	44750	44750	44750	44750	0
32	20230721	181100	1375916050	44750	44750	44750	44750	442
33	20230721	181000	1375916050	44750	44750	44750	44750	0
34	20230721	180900	1375916050	44750	44750	44750	44750	0
35	20230721	180800	1375916050	44750	44750	44750	44750	0
36	20230721	180700	1375916050	44750	44750	44750	44750	0
37	20230721	180600	1375916050	44750	44750	44750	44750	0
38	20230721	180500	1375916050	44750	44750	44750	44750	0
39	20230721	180400	1375916050	44750	44750	44750	44750	0
40	20230721	180300	1375916050	44750	44750	44750	44750	0
41	20230721	180200	1375916050	44750	44750	44750	44750	0
42	20230721	180100	1375916050	44750	44750	44750	44750	0
43	20230721	180000	1375916050	44750	44750	44750	44750	0
44	20230721	175900	1375916050	44750	44750	44750	44750	0
45	20230721	175800	1375916050	44750	44750	44750	44750	0
46	20230721	175700	1375916050	44750	44750	44750	44750	0
47	20230721	175600	1375916050	44750	44750	44750	44750	0
48	20230721	175500	1375916050	44750	44750	44750	44750	0
49	20230721	175400	1375916050	44750	44750	44750	44750	0
50	20230721	175300	1375916050	44750	44750	44750	44750	0
51	20230721	175200	1375916050	44750	44750	44750	44750	0
52	20230721	175100	1375916050	44750	44750	44750	44750	0
53	20230721	175000	1375916050	44750	44750	44750	44750	0
54	20230721	174900	1375916050	44750	44750	44750	44750	0
55	20230721	174800	1375916050	44750	44750	44750	44750	0
56	20230721	174700	1375916050	44750	44750	44750	44750	0
57	20230721	174600	1375916050	44750	44750	44750	44750	0
58	20230721	174500	1375916050	44750	44750	44750	44750	0
59	20230721	174400	1375916050	44750	44750	44750	44750	0
60	20230721	174300	1375916050	44750	44750	44750	44750	0
61	20230721	174200	1375916050	44750	44750	44750	44750	0
62	20230721	174100	1375916050	44750	44750	44750	44750	442
63	20230721	174000	1375916050	44750	44750	44750	44750	0
64	20230721	173900	1375916050	44750	44750	44750	44750	0
65	20230721	173800	1375916050	44750	44750	44750	44750	0
66	20230721	173700	1375916050	44750	44750	44750	44750	0
67	20230721	173600	1375916050	44750	44750	44750	44750	0
68	20230721	173500	1375916050	44750	44750	44750	44750	0
69	20230721	173400	1375916050	44750	44750	44750	44750	0
70	20230721	173300	1375916050	44750	44750	44750	44750	0
71	20230721	173200	1375916050	44750	44750	44750	44750	0
72	20230721	173100	1375916050	44750	44750	44750	44750	0
73	20230721	173000	1375916050	44750	44750	44750	44750	0
74	20230721	172900	1375916050	44750	44750	44750	44750	0
75	20230721	172800	1375916050	44750	44750	44750	44750	0
76	20230721	172700	1375916050	44750	44750	44750	44750	0
77	20230721	172600	1375916050	44750	44750	44750	44750	0
78	20230721	172500	1375916050	44750	44750	44750	44750	0
79	20230721	172400	1375916050	44750	44750	44750	44750	0
80	20230721	172300	1375916050	44750	44750	44750	44750	0
81	20230721	172200	1375916050	44750	44750	44750	44750	0
82	20230721	172100	1375916050	44750	44750	44750	44750	0
83	20230721	172000	1375916050	44750	44750	44750	44750	0
84	20230721	171900	1375916050	44750	44750	44750	44750	0
85	20230721	171800	1375916050	44750	44750	44750	44750	0
86	20230721	171700	1375916050	44750	44750	44750	44750	0
87	20230721	171600	1375916050	44750	44750	44750	44750	0
88	20230721	171500	1375916050	44750	44750	44750	44750	0
89	20230721	171400	1375916050	44750	44750	44750	44750	0
90	20230721	171300	1375916050	44750	44750	44750	44750	0
91	20230721	171200	1375916050	44750	44750	44750	44750	0
92	20230721	171100	1375916050	44750	44750	44750	44750	442
93	20230721	171000	1375916050	44750	44750	44750	44750	0
94	20230721	170900	1375916050	44750	44750	44750	44750	0
95	20230721	170800	1375916050	44750	44750	44750	44750	0
96	20230721	170700	1375916050	44750	44750	44750	44750	0
97	20230721	170600	1375916050	44750	44750	44750	44750	0
98	20230721	170500	1375916050	44750	44750	44750	44750	0
99	20230721	170400	1375916050	44750	44750	44750	44750	0
100	20230721	170300	1375916050	44750	44750	44750	44750	0
101	20230721	170200	1375916050	44750	44750	44750	44750	0
102	20230721	170100	1375916050	44750	44750	44750	44750	0
103	20230721	170000	1375916050	44750	44750	44750	44750	0
104	20230721	165900	1375916050	44750	44750	44750	44750	0
105	20230721	165800	1375916050	44750	44750	44750	44750	0
106	20230721	165700	1375916050	44750	44750	44750	44750	0
107	20230721	165600	1375916050	44750	44750	44750	44750	0
108	20230721	165500	1375916050	44750	44750	44750	44750	0
109	20230721	165400	1375916050	44750	44750	44750	44750	0
110	20230721	165300	1375916050	44750	44750	44750	44750	0
111	20230721	165200	1375916050	44750	44750	44750	44750	0
112	20230721	165100	1375916050	44750	44750	44750	44750	0
113	20230721	165000	1375916050	44750	44750	44750	44750	0
114	20230721	164900	1375916050	44750	44750	44750	44750	0
115	20230721	164800	1375916050	44750	44750	44750	44750	0
116	20230721	164700	1375916050	44750	44750	44750	44750	0
117	20230721	164600	1375916050	44750	44750	44750	44750	0
118	20230721	164500	1375916050	44750	44750	44750	44750	0
119	20230721	164400	1375916050	44750	44750	44750	44750	0
120	20230721	164300	1375916050	44750	44750	44750	44750	0
121	20230721	164200	1375916050	44750	44750	44750	44750	0
122	20230721	164100	1375916050	44750	44750	44750	44750	442
123	20230721	164000	1375916050	44750	44750	44750	44750	0
124	20230721	163900	1375916050	44750	44750	44750	44750	0
125	20230721	163800	1375916050	44750	44750	44750	44750	0
126	20230721	163700	1375916050	44750	44750	44750	44750	0
127	20230721	163600	1375916050	44750	44750	44750	44750	0
128	20230721	163500	1375916050	44750	44750	44750	44750	0
129	20230721	163400	1375916050	44750	44750	44750	44750	0
130	20230721	163300	1375916050	44750	44750	44750	44750	0
131	20230721	163200	1375916050	44750	44750	44750	44750	0
132	20230721	163100	1375916050	44750	44750	44750	44750	0
133	20230721	163000	1375916050	44750	44750	44750	44750	0
134	20230721	162900	1375916050	44750	44750	44750	44750	0
135	20230721	162800	1375916050	44750	44750	44750	44750	0
136	20230721	162700	1375916050	44750	44750	44750	44750	0
137	20230721	162600	1375916050	44750	44750	44750	44750	0
138	20230721	162500	1375916050	44750	44750	44750	44750	0
139	20230721	162400	1375916050	44750	44750	44750	44750	0
140	20230721	162300	1375916050	44750	44750	44750	44750	0
141	20230721	162200	1375916050	44750	44750	44750	44750	0
142	20230721	162100	1375916050	44750	44750	44750	44750	0
143	20230721	162000	1375916050	44750	44750	44750	44750	0
144	20230721	161900	1375916050	44750	44750	44750	44750	0
145	20230721	161800	1375916050	44750	44750	44750	44750	0
146	20230721	161700	1375916050	44750	44750	44750	44750	0
147	20230721	161600	1375916050	44750	44750	44750	44750	0
148	20230721	161500	1375916050	44750	44750	44750	44750	0
149	20230721	161400	1375916050	44750	44750	44750	44750	0
150	20230721	161300	1375916050	44750	44750	44750	44750	0
151	20230721	161200	1375916050	44750	44750	44750	44750	0
152	20230721	161100	1375916050	44750	44750	44750	44750	442
153	20230721	161000	1375916050	44750	44750	44750	44750	0
154	20230721	160900	1375916050	44750	44750	44750	44750	0
155	20230721	160800	1375916050	44750	44750	44750	44750	0
156	20230721	160700	1375916050	44750	44750	44750	44750	0
157	20230721	160600	1375916050	44750	44750	44750	44750	0
158	20230721	160500	1375916050	44750	44750	44750	44750	0
159	20230721	160400	1375916050	44750	44750	44750	44750	0
160	20230721	160300	1375916050	44750	44750	44750	44750	0
161	20230721	160200	1375916050	44750	44750	44750	44750	0
162	20230721	160100	1375916050	44750	44750	44750	44750	0
163	20230721	160000	1375916050	44750	44750	44750	44750	0
164	20230721	155900	1375916050	44750	44750	44750	44750	0
165	20230721	155800	1375916050	44750	44750	44750	44750	0
166	20230721	155700	1375916050	44750	44750	44750	44750	0
167	20230721	155600	1375916050	44750	44750	44750	44750	0
168	20230721	155500	1375916050	44750	44750	44750	44750	0
169	20230721	155400	1375916050	44750	44750	44750	44750	0
170	20230721	155300	1375916050	44750	44750	44750	44750	0
171	20230721	155200	1375916050	44750	44750	44750	44750	0
172	20230721	155100	1375916050	44750	44750	44750	44750	0
173	20230721	155000	1375916050	44750	44750	44750	44750	0
174	20230721	154900	1375916050	44750	44750	44750	44750	0
175	20230721	154800	1375916050	44750	44750	44750	44750	0
176	20230721	154700	1375916050	44750	44750	44750	44750	0
177	20230721	154600	1375916050	44750	44750	44750	44750	0
178	20230721	154500	1375916050	44750	44750	44750	44750	0
179	20230721	154400	1375916050	44750	44750	44750	44750	0
180	20230721	154300	1375916050	44750	44750	44750	44750	0
181	20230721	154200	1375916050	44750	44750	44750	44750	0
182	20230721	154100	1375916050	44750	44750	44750	44750	442
183	20230721	154000	1375916050	44750	44750	44750	44750	0
184	20230721	153900	1375916050	44750	44750	44750	44750	0
185	20230721	153800	1375916050	44750	44750	44750	44750	0
186	20230721	153700	1375916050	44750	44750	44750	44750	0
187	20230721	153600	1375916050	44750	44750	44750	44750	0
188	20230721	153500	1375916050	44750	44750	44750	44750	0
189	20230721	153400	1375916050	44750	44750	44750	44750	0
190	20230721	153300	1375916050	44750	44750	44750	44750	0
191	20230721	153200	1375916050	44750	44750	44750	44750	0
192	20230721	153100	1375916050	44750	44750	44750	44750	0
193	20230721	153000	1375916050	44750	44750	44750	44750	442
194	20230721	152900	1356136550	44750	44750	44750	44750	0
195	20230721	152800	1356136550	44750	44750	44750	44750	0
196	20230721	152700	1356136550	44750	44750	44750	44750	0
197	20230721	152600	1356136550	44750	44750	44750	44750	0
198	20230721	152500	1356136550	44750	44750	44750	44750	0
199	20230721	152400	1356136550	44750	44750	44750	44750	0
200	20230721	152300	1356136550	44750	44750	44750	44750	0
201	20230721	152200	1356136550	44750	44750	44750	44750	0
202	20230721	152100	1356136550	44750	44750	44750	44750	0
203	20230721	152000	1356136550	44750	44750	44750	44750	0
204	20230721	151900	1356136550	44750	44700	44750	44700	55
205	20230721	151800	1353675800	44700	44700	44700	44700	11
206	20230721	151700	1353184100	44700	44700	44700	44700	13
207	20230721	151600	1352603000	44750	44750	44750	44750	1
208	20230721	151500	1352558250	44700	44700	44750	44700	103
209	20230721	151400	1347954100	44750	44750	44750	44750	0
210	20230721	151300	1347954100	44750	44700	44750	44700	78
211	20230721	151200	1344467000	44750	44750	44750	44750	1
212	20230721	151100	1344422250	44700	44700	44700	44700	5
213	20230721	151000	1344198750	44750	44750	44750	44750	1
214	20230721	150900	1344154000	44750	44700	44750	44700	18
215	20230721	150800	1343348550	44700	44700	44700	44650	215
216	20230721	150700	1333740550	44650	44650	44650	44650	0
217	20230721	150600	1333740550	44650	44650	44700	44650	26
218	20230721	150500	1332579600	44650	44650	44650	44650	0
219	20230721	150400	1332579600	44650	44700	44700	44650	229
220	20230721	150300	1322354450	44700	44700	44750	44700	28
221	20230721	150200	1321102800	44700	44700	44700	44700	116
222	20230721	150100	1315917600	44700	44700	44700	44700	71
223	20230721	150000	1312743900	44700	44700	44750	44700	71
224	20230721	145900	1309569150	44750	44700	44750	44700	43
225	20230721	145800	1307645950	44700	44700	44750	44700	63
226	20230721	145700	1304828250	44700	44700	44700	44700	2
227	20230721	145600	1304738850	44750	44650	44750	44650	99
228	20230721	145500	1300312500	44650	44650	44650	44650	11
229	20230721	145400	1299821350	44650	44650	44700	44650	25
230	20230721	145300	1298704150	44700	44650	44700	44650	24
231	20230721	145200	1297631450	44700	44650	44700	44650	78
232	20230721	145100	1294146250	44700	44650	44700	44650	7
233	20230721	145000	1293833650	44650	44650	44700	44650	182
234	20230721	144900	1285704600	44650	44650	44650	44650	4
235	20230721	144800	1285526000	44700	44650	44700	44650	79
236	20230721	144700	1281995100	44650	44700	44700	44650	184
237	20230721	144600	1273777600	44650	44700	44700	44650	5
238	20230721	144500	1273554300	44650	44650	44700	44650	16
239	20230721	144400	1272839750	44650	44650	44650	44650	8
240	20230721	144300	1272482550	44700	44650	44700	44650	23
241	20230721	144200	1271454550	44700	44650	44700	44650	36
242	20230721	144100	1269846150	44650	44650	44650	44650	34
243	20230721	144000	1268328050	44650	44650	44700	44650	31
244	20230721	143900	1266942850	44650	44700	44700	44600	452
245	20230721	143800	1246758600	44700	44750	44750	44700	116
246	20230721	143700	1241573350	44750	44700	44750	44700	54
247	20230721	143600	1239157300	44700	44700	44750	44700	29
248	20230721	143500	1237860200	44700	44800	44800	44700	26
249	20230721	143400	1236695800	44800	44800	44800	44800	22
250	20230721	143300	1235710200	44800	44750	44800	44700	48
251	20230721	143200	1233560800	44750	44750	44750	44750	12
252	20230721	143100	1233023800	44800	44700	44800	44700	18
253	20230721	143000	1232217600	44800	44750	44800	44700	272
254	20230721	142900	1220032600	44750	44750	44800	44750	145
255	20230721	142800	1213542750	44800	44750	44800	44750	19
256	20230721	142700	1212691650	44750	44700	44750	44700	38
257	20230721	142600	1210991200	44750	44700	44750	44700	125
258	20230721	142500	1205397900	44700	44700	44700	44700	21
259	20230721	142400	1204459200	44650	44700	44700	44650	51
260	20230721	142300	1202180150	44650	44700	44700	44650	63
261	20230721	142200	1199364200	44700	44750	44750	44700	19
262	20230721	142100	1198514300	44700	44750	44750	44700	54
263	20230721	142000	1196097950	44700	44700	44700	44700	9
264	20230721	141900	1195695650	44700	44650	44700	44650	81
265	20230721	141800	1192078700	44650	44650	44700	44650	28
266	20230721	141700	1190827700	44700	44650	44700	44650	24
267	20230721	141600	1189755050	44650	44650	44650	44650	11
268	20230721	141500	1189263900	44650	44650	44650	44650	2
269	20230721	141400	1189174600	44700	44650	44700	44650	75
270	20230721	141300	1185824750	44650	44650	44700	44650	119
271	20230721	141200	1180506400	44650	44700	44700	44650	40
272	20230721	141100	1178718850	44650	44650	44700	44650	144
273	20230721	141000	1172288200	44650	44650	44650	44650	12
274	20230721	140900	1171752400	44750	44750	44750	44650	3
275	20230721	140800	1171618250	44650	44700	44700	44650	369
276	20230721	140700	1155141400	44700	44650	44700	44650	34
277	20230721	140600	1153623250	44650	44650	44650	44650	7
278	20230721	140500	1153310700	44750	44650	44750	44650	40
279	20230721	140400	1151520800	44750	44650	44750	44650	51
280	20230721	140300	1149239900	44750	44750	44750	44750	17
281	20230721	140200	1148479150	44750	44650	44750	44650	28
282	20230721	140100	1147227400	44750	44650	44750	44650	35
283	20230721	140000	1145661250	44750	44750	44750	44650	154
284	20230721	135900	1138769950	44700	44650	44700	44650	22
285	20230721	135800	1137787200	44650	44650	44700	44650	25
286	20230721	135700	1136669900	44650	44650	44650	44650	2
287	20230721	135600	1136580600	44700	44700	44700	44700	280
288	20230721	135500	1124064600	44650	44650	44650	44650	8
289	20230721	135400	1123707400	44700	44650	44700	44650	23
290	20230721	135300	1122679400	44700	44700	44700	44700	0
291	20230721	135200	1122679400	44700	44650	44700	44650	22
292	20230721	135100	1121696450	44650	44700	44700	44650	68
293	20230721	135000	1118657450	44700	44650	44700	44650	35
294	20230721	134900	1117094650	44650	44650	44650	44650	8
295	20230721	134800	1116737450	44650	44700	44700	44650	27
296	20230721	134700	1115530850	44650	44650	44650	44650	327
297	20230721	134600	1100930300	44650	44650	44750	44650	22
298	20230721	134500	1099946500	44650	44650	44750	44650	27
299	20230721	134400	1098738850	44650	44650	44650	44650	29
300	20230721	134300	1097444000	44650	44700	44750	44650	27
301	20230721	134200	1096236700	44700	44700	44700	44700	8
302	20230721	134100	1095879100	44700	44650	44700	44650	11
303	20230721	134000	1095387550	44650	44700	44750	44650	198
304	20230721	133900	1086531500	44750	44700	44750	44700	93
305	20230721	133800	1082370100	44700	44650	44750	44650	46
306	20230721	133700	1080313100	44700	44700	44700	44650	115
307	20230721	133600	1075177450	44700	44750	44750	44700	3
308	20230721	133500	1075043300	44700	44650	44700	44650	44
309	20230721	133400	1073077000	44700	44750	44750	44650	7
310	20230721	133300	1072764200	44750	44650	44750	44650	3
311	20230721	133200	1072630150	44650	44650	44700	44650	42
312	20230721	133100	1070753800	44650	44650	44650	44650	6
313	20230721	133000	1070485900	44650	44650	44650	44650	95
314	20230721	132900	1066244150	44650	44700	44700	44650	74
315	20230721	132800	1062937500	44700	44700	44700	44700	26
316	20230721	132700	1061775300	44700	44650	44700	44650	21
317	20230721	132600	1060837050	44650	44650	44650	44650	29
318	20230721	132500	1059542200	44750	44650	44750	44650	23
319	20230721	132400	1058513150	44650	44700	44750	44650	28
320	20230721	132300	1057260850	44700	44700	44700	44700	30
321	20230721	132200	1055919850	44750	44700	44750	44700	23
322	20230721	132100	1054891000	44700	44750	44750	44700	19
323	20230721	132000	1054041050	44750	44700	44750	44700	19
324	20230721	131900	1053190900	44750	44750	44750	44700	40
325	20230721	131800	1051401000	44750	44700	44750	44700	23
326	20230721	131700	1050371900	44750	44650	44750	44650	33
327	20230721	131600	1048896500	44750	44750	44750	44750	33
328	20230721	131500	1047419750	44750	44700	44750	44700	27
329	20230721	131400	1046211800	44750	44650	44750	44650	23
330	20230721	131300	1045183000	44750	44650	44750	44650	29
331	20230721	131200	1043886150	44750	44750	44750	44650	54
332	20230721	131100	1041469850	44700	44700	44750	44650	30
333	20230721	131000	1040128400	44700	44700	44700	44700	13
334	20230721	130900	1039547300	44700	44700	44700	44650	48
335	20230721	130800	1037401750	44650	44650	44650	44650	15
336	20230721	130700	1036732000	44650	44700	44700	44650	38
337	20230721	130600	1035033600	44700	44650	44700	44650	36
338	20230721	130500	1033424450	44650	44700	44700	44650	78
339	20230721	130400	1029941000	44700	44650	44700	44650	18
340	20230721	130300	1029136650	44700	44700	44700	44700	0
341	20230721	130200	1029136650	44700	44650	44700	44650	139
342	20230721	130100	1022929250	44650	44650	44650	44650	9
343	20230721	130000	1022527400	44650	44650	44650	44650	5
344	20230721	125900	1022304150	44750	44650	44750	44650	27
345	20230721	125800	1021096350	44650	44650	44650	44650	6
346	20230721	125700	1020828450	44650	44700	44700	44650	43
347	20230721	125600	1018906700	44700	44700	44700	44700	55
348	20230721	125500	1016448200	44700	44650	44700	44650	225
349	20230721	125400	1006397450	44650	44650	44650	44650	121
350	20230721	125300	1000994800	44650	44650	44700	44650	81
351	20230721	125200	997377100	44650	44650	44650	44650	16
352	20230721	125100	996662700	44650	44650	44650	44650	137
353	20230721	125000	990545650	44650	44650	44650	44650	142
354	20230721	124900	984205350	44700	44650	44700	44650	27
355	20230721	124800	982998750	44650	44650	44650	44650	52
356	20230721	124700	980676950	44650	44650	44700	44650	101
357	20230721	124600	976166600	44700	44650	44700	44600	679
358	20230721	124500	945849200	44650	44700	44700	44650	12
359	20230721	124400	945313250	44700	44650	44700	44650	95
360	20230721	124300	941069150	44650	44700	44700	44650	36
361	20230721	124200	939460000	44650	44650	44650	44650	9
362	20230721	124100	939058150	44700	44700	44700	44650	24
363	20230721	124000	937985700	44700	44700	44700	44650	50
364	20230721	123900	935750750	44700	44650	44700	44650	14
365	20230721	123800	935125600	44650	44650	44700	44650	10
366	20230721	123700	934679050	44650	44700	44700	44650	31
367	20230721	123600	933293500	44700	44700	44700	44650	26
368	20230721	123500	932131350	44700	44650	44700	44650	20
369	20230721	123400	931237650	44700	44700	44700	44650	87
370	20230721	123300	927350700	44700	44750	44750	44650	239
371	20230721	123200	916657700	44750	44650	44750	44650	146
372	20230721	123100	910124300	44650	44700	44700	44650	23
373	20230721	123000	909096300	44700	44700	44700	44650	175
374	20230721	122900	901274100	44700	44750	44750	44700	18
375	20230721	122800	900468650	44750	44700	44750	44700	13
376	20230721	122700	899887250	44750	44750	44750	44700	31
377	20230721	122600	898500450	44750	44700	44750	44700	18
378	20230721	122500	897695000	44700	44700	44700	44700	11
379	20230721	122400	897203300	44700	44750	44750	44700	45
380	20230721	122300	895189700	44750	44700	44750	44700	22
381	20230721	122200	894205250	44700	44700	44700	44700	71
382	20230721	122100	891031550	44650	44650	44650	44650	4
383	20230721	122000	890852950	44700	44650	44700	44650	23
384	20230721	121900	889824950	44700	44700	44700	44700	17
385	20230721	121800	889065050	44650	44650	44700	44650	33
386	20230721	121700	887590550	44700	44700	44700	44700	70
387	20230721	121600	884461550	44700	44700	44700	44650	20
388	20230721	121500	883567650	44700	44700	44700	44700	22
389	20230721	121400	882584250	44700	44700	44750	44700	52
390	20230721	121300	880257950	44700	44750	44750	44700	6
391	20230721	121200	879989700	44700	44700	44750	44700	14
392	20230721	121100	879363850	44700	44700	44700	44700	3
393	20230721	121000	879229750	44700	44700	44700	44650	94
394	20230721	120900	875028200	44650	44700	44700	44650	72
395	20230721	120800	871811550	44650	44750	44750	44650	146
396	20230721	120700	865284750	44700	44750	44750	44700	40
397	20230721	120600	863495000	44750	44750	44750	44700	29
398	20230721	120500	862197700	44700	44700	44700	44700	12
399	20230721	120400	861661300	44750	44700	44750	44700	43
400	20230721	120300	859737250	44750	44750	44750	44750	20
401	20230721	120200	858842250	44750	44700	44750	44700	58
402	20230721	120100	856248050	44750	44700	44750	44700	57
403	20230721	120000	853698050	44700	44700	44750	44700	15
404	20230721	115900	853026900	44750	44650	44750	44650	27
405	20230721	115800	851819550	44650	44700	44750	44650	43
406	20230721	115700	849897050	44650	44700	44700	44650	42
407	20230721	115600	848019800	44650	44650	44700	44650	12
408	20230721	115500	847483950	44650	44700	44700	44650	17
409	20230721	115400	846724550	44700	44700	44700	44700	31
410	20230721	115300	845338850	44700	44700	44700	44700	0
411	20230721	115200	845338850	44700	44650	44700	44650	104
412	20230721	115100	840690400	44650	44650	44700	44650	23
413	20230721	115000	839662400	44650	44650	44700	44650	155
414	20230721	114900	832741600	44650	44650	44650	44650	12
415	20230721	114800	832205800	44650	44700	44700	44650	81
416	20230721	114700	828585150	44650	44650	44650	44650	8
417	20230721	114600	828227950	44650	44650	44650	44650	21
418	20230721	114500	827290300	44650	44700	44700	44650	4
419	20230721	114400	827111550	44700	44650	44700	44650	178
420	20230721	114300	819162800	44650	44650	44700	44600	872
421	20230721	114200	780235200	44650	44650	44700	44650	66
422	20230721	114100	777288250	44650	44650	44700	44650	45
423	20230721	114000	775277900	44700	44700	44700	44650	18
424	20230721	113900	774473350	44700	44700	44700	44700	6
425	20230721	113800	774205150	44700	44750	44750	44700	38
426	20230721	113700	772504750	44700	44750	44750	44700	12
427	20230721	113600	771968300	44800	44700	44800	44700	20
428	20230721	113500	771072600	44800	44650	44800	44650	70
429	20230721	113400	767941350	44750	44700	44750	44700	30
430	20230721	113300	766599450	44750	44650	44750	44650	28
431	20230721	113200	765346700	44650	44650	44750	44650	147
432	20230721	113100	758768850	44700	44650	44700	44650	125
433	20230721	113000	753181450	44700	44650	44700	44650	54
434	20230721	112900	750767900	44650	44650	44700	44650	34
435	20230721	112800	749248800	44700	44650	44700	44650	37
436	20230721	112700	747595050	44650	44650	44700	44650	232
437	20230721	112600	737224850	44700	44650	44700	44650	12
438	20230721	112500	736689000	44650	44650	44700	44650	26
439	20230721	112400	735527050	44650	44650	44650	44650	72
440	20230721	112300	732312250	44650	44600	44650	44600	26
441	20230721	112200	731151650	44600	44650	44650	44600	69
442	20230721	112100	728071400	44650	44550	44650	44550	103
443	20230721	112000	723474650	44600	44650	44650	44600	47
444	20230721	111900	721376700	44600	44550	44600	44550	55
445	20230721	111800	718923850	44600	44650	44650	44550	100
446	20230721	111700	714463600	44600	44550	44600	44550	155
447	20230721	111600	707552550	44600	44500	44600	44500	37
448	20230721	111500	705904300	44550	44500	44550	44500	83
449	20230721	111400	702207200	44500	44550	44550	44500	12
450	20230721	111300	701672700	44550	44500	44600	44500	192
451	20230721	111200	693120950	44550	44450	44550	44450	103
452	20230721	111100	688532550	44450	44450	44500	44450	67
453	20230721	111000	685551200	44450	44400	44500	44400	112
454	20230721	110900	680571850	44400	44550	44550	44400	473
455	20230721	110800	659524350	44550	44550	44550	44500	75
456	20230721	110700	656183200	44650	44500	44650	44500	262
457	20230721	110600	644507750	44550	44500	44550	44500	77
458	20230721	110500	641077750	44550	44500	44550	44500	72
459	20230721	110400	637871200	44500	44500	44550	44500	13
460	20230721	110300	637292450	44500	44500	44500	44500	71
461	20230721	110200	634132950	44500	44550	44550	44500	48
462	20230721	110100	631994750	44550	44550	44550	44550	0
463	20230721	110000	631994750	44550	44500	44550	44500	7
464	20230721	105900	631682950	44550	44500	44550	44500	50
465	20230721	105800	629456450	44500	44550	44550	44500	104
466	20230721	105700	624823550	44550	44600	44600	44550	136
467	20230721	105600	618758000	44600	44600	44650	44600	35
468	20230721	105500	617195900	44600	44650	44650	44600	44
469	20230721	105400	615231400	44650	44650	44650	44650	102
470	20230721	105300	610677100	44700	44650	44700	44650	5
471	20230721	105200	610453700	44650	44650	44700	44650	27
472	20230721	105100	609247100	44700	44650	44700	44650	20
473	20230721	105000	608354000	44650	44650	44650	44650	7
474	20230721	104900	608041450	44650	44600	44650	44600	112
475	20230721	104800	603041350	44650	44600	44650	44600	5
476	20230721	104700	602818250	44650	44650	44650	44650	251
477	20230721	104600	591611100	44700	44700	44700	44650	234
478	20230721	104500	581160450	44700	44750	44750	44700	40
479	20230721	104400	579371650	44750	44750	44750	44750	43
480	20230721	104300	577447400	44750	44650	44750	44650	38
481	20230721	104200	575748100	44700	44650	44700	44650	45
482	20230721	104100	573737050	44700	44750	44750	44700	42
483	20230721	104000	571858700	44750	44700	44750	44650	36
484	20230721	103900	570248150	44700	44700	44750	44700	98
485	20230721	103800	565866450	44750	44750	44800	44700	184
486	20230721	103700	557629050	44750	44500	44750	44500	1213
487	20230721	103600	503512450	44550	44500	44550	44500	84
488	20230721	103500	499771500	44500	44450	44500	44450	302
489	20230721	103400	486332550	44450	44400	44450	44400	196
490	20230721	103300	477620700	44450	44400	44450	44400	56
491	20230721	103200	475131750	44450	44450	44450	44400	54
492	20230721	103100	472731550	44400	44450	44450	44400	27
493	20230721	103000	471531850	44450	44400	44450	44400	38
494	20230721	102900	469843000	44350	44450	44450	44350	20
495	20230721	102800	468954100	44450	44350	44450	44350	41
496	20230721	102700	467132100	44350	44450	44450	44350	29
497	20230721	102600	465843750	44450	44400	44450	44350	48
498	20230721	102500	463710300	44450	44450	44450	44350	36
499	20230721	102400	462110300	44450	44400	44450	44350	39
500	20230721	102300	460377700	44450	44400	44450	44350	100
501	20230721	102200	455934450	44450	44450	44450	44400	38
502	20230721	102100	454245950	44400	44450	44450	44400	40
503	20230721	102000	452468400	44400	44400	44450	44400	44
504	20230721	101900	450512800	44450	44350	44450	44350	214
505	20230721	101800	441001150	44350	44400	44450	44350	25
506	20230721	101700	439890500	44450	44400	44450	44400	56
507	20230721	101600	437403050	44350	44350	44350	44350	94
508	20230721	101500	433234150	44350	44350	44350	44350	0
509	20230721	101400	433234150	44350	44450	44450	44350	366
510	20230721	101300	416990150	44450	44400	44450	44350	105
511	20230721	101200	412331050	44400	44450	44450	44400	73
512	20230721	101100	409087900	44450	44400	44450	44400	35
513	20230721	101000	407532300	44450	44300	44450	44300	98
514	20230721	100900	403183250	44400	44350	44400	44350	349
515	20230721	100800	387695000	44350	44350	44350	44350	34
516	20230721	100700	386187100	44350	44350	44350	44350	52
517	20230721	100600	383880900	44350	44350	44350	44350	1
518	20230721	100500	383836550	44350	44350	44350	44300	30
519	20230721	100400	382506300	44350	44350	44350	44350	21
520	20230721	100300	381574950	44350	44350	44350	44350	0
521	20230721	100200	381574950	44350	44350	44350	44350	2
522	20230721	100100	381486250	44350	44350	44350	44350	0
523	20230721	100000	381486250	44350	44300	44350	44300	208
524	20230721	095900	372261600	44350	44350	44350	44350	1
525	20230721	095800	372217250	44350	44350	44350	44300	232
526	20230721	095700	361928100	44400	44350	44400	44350	25
527	20230721	095600	360818300	44350	44350	44350	44350	1
528	20230721	095500	360773950	44350	44350	44350	44350	67
529	20230721	095400	357802500	44350	44350	44400	44350	92
530	20230721	095300	353721200	44350	44350	44350	44350	8
531	20230721	095200	353366400	44350	44350	44350	44350	2
532	20230721	095100	353277700	44400	44300	44400	44300	49
533	20230721	095000	351105100	44300	44350	44350	44300	206
534	20230721	094900	341976450	44350	44400	44400	44350	165
535	20230721	094800	334650700	44400	44500	44550	44400	312
536	20230721	094700	320771400	44500	44550	44550	44500	395
537	20230721	094600	303191750	44550	44550	44600	44550	92
538	20230721	094500	299092400	44500	44500	44500	44500	2
539	20230721	094400	299003400	44500	44500	44550	44500	85
540	20230721	094300	295219300	44550	44500	44600	44500	298
541	20230721	094200	281942600	44500	44450	44600	44450	540
542	20230721	094100	257907200	44450	44150	44450	44150	960
543	20230721	094000	215432150	44150	44200	44200	44100	312
544	20230721	093900	201666250	44200	44100	44200	44100	218
545	20230721	093800	192041000	44050	44100	44100	44050	48
546	20230721	093700	189924250	44150	44050	44150	44050	180
547	20230721	093600	181983000	44150	44000	44150	44000	63
548	20230721	093500	179208600	44050	44050	44150	44050	70
549	20230721	093400	176124650	44100	44000	44100	44000	565
550	20230721	093300	151252400	43950	43800	43950	43800	292
551	20230721	093200	138425800	43850	43850	43850	43850	94
552	20230721	093100	134303900	43850	43800	43850	43800	81
553	20230721	093000	130755850	43700	43750	43750	43700	87
554	20230721	092900	126950350	43700	43600	43700	43600	160
555	20230721	092800	119961850	43500	43500	43500	43500	15
556	20230721	092700	119309350	43450	43500	43800	43450	165
557	20230721	092600	112123850	43450	43500	43500	43450	3
558	20230721	092500	111993400	43500	43500	43500	43500	2
559	20230721	092400	111906400	43500	43450	43500	43450	5
560	20230721	092300	111688950	43450	43500	43500	43450	145
561	20230721	092200	105381500	43500	43400	43500	43400	17
562	20230721	092100	104642100	43450	43550	43550	43450	45
563	20230721	092000	102684750	43550	43550	43550	43550	1
564	20230721	091900	102641200	43600	43650	43650	43600	4
565	20230721	091800	102466700	43650	43650	43650	43650	6
566	20230721	091700	102204800	43650	43650	43700	43600	81
567	20230721	091600	98669500	43700	43750	43750	43700	102
568	20230721	091500	94207050	43750	43800	43800	43750	43
569	20230721	091400	92323700	43750	43750	43750	43750	7
570	20230721	091300	92017450	43750	43750	43750	43750	24
571	20230721	091200	90967450	43800	43800	43850	43800	141
572	20230721	091100	84791600	43850	43800	43850	43800	3
573	20230721	091000	84660100	43850	43850	43850	43850	11
574	20230721	090900	84177750	43800	43800	43850	43800	4
575	20230721	090800	84002500	43850	43850	43850	43850	0
576	20230721	090700	84002500	43850	43850	43850	43800	135
577	20230721	090600	78082950	43800	43900	43900	43800	284
578	20230721	090500	65640900	43900	43950	43950	43900	93
579	20230721	090400	61554400	43950	43900	43950	43800	151
580	20230721	090300	54926250	43900	43900	43900	43900	114
581	20230721	090200	49921650	43850	43900	43900	43850	2
582	20230721	090100	49833900	43950	43900	43950	43900	100
583	20230721	090000	45443700	43950	43950	44000	43950	1029