KissMeData/039130/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	191400	2350984600	50400	50400	50400	50400	859
3	20230717	191300	2350984600	50400	50400	50400	50400	0
4	20230717	191200	2350984600	50400	50400	50400	50400	0
5	20230717	191100	2350984600	50400	50400	50400	50400	0
6	20230717	191000	2350984600	50400	50400	50400	50400	0
7	20230717	190900	2350984600	50400	50400	50400	50400	0
8	20230717	190800	2350984600	50400	50400	50400	50400	0
9	20230717	190700	2350984600	50400	50400	50400	50400	0
10	20230717	190600	2350984600	50400	50400	50400	50400	0
11	20230717	190500	2350984600	50400	50400	50400	50400	0
12	20230717	190400	2350984600	50400	50400	50400	50400	0
13	20230717	190300	2350984600	50400	50400	50400	50400	0
14	20230717	190200	2350984600	50400	50400	50400	50400	0
15	20230717	190100	2350984600	50400	50400	50400	50400	0
16	20230717	190000	2350984600	50400	50400	50400	50400	0
17	20230717	185900	2350984600	50400	50400	50400	50400	0
18	20230717	185800	2350984600	50400	50400	50400	50400	0
19	20230717	185700	2350984600	50400	50400	50400	50400	0
20	20230717	185600	2350984600	50400	50400	50400	50400	0
21	20230717	185500	2350984600	50400	50400	50400	50400	0
22	20230717	185400	2350984600	50400	50400	50400	50400	0
23	20230717	185300	2350984600	50400	50400	50400	50400	0
24	20230717	185200	2350984600	50400	50400	50400	50400	0
25	20230717	185100	2350984600	50400	50400	50400	50400	0
26	20230717	185000	2350984600	50400	50400	50400	50400	0
27	20230717	184900	2350984600	50400	50400	50400	50400	0
28	20230717	184800	2350984600	50400	50400	50400	50400	0
29	20230717	184700	2350984600	50400	50400	50400	50400	0
30	20230717	184600	2350984600	50400	50400	50400	50400	0
31	20230717	184500	2350984600	50400	50400	50400	50400	0
32	20230717	184400	2350984600	50400	50400	50400	50400	859
33	20230717	184300	2350984600	50400	50400	50400	50400	0
34	20230717	184200	2350984600	50400	50400	50400	50400	0
35	20230717	184100	2350984600	50400	50400	50400	50400	0
36	20230717	184000	2350984600	50400	50400	50400	50400	0
37	20230717	183900	2350984600	50400	50400	50400	50400	0
38	20230717	183800	2350984600	50400	50400	50400	50400	0
39	20230717	183700	2350984600	50400	50400	50400	50400	0
40	20230717	183600	2350984600	50400	50400	50400	50400	0
41	20230717	183500	2350984600	50400	50400	50400	50400	0
42	20230717	183400	2350984600	50400	50400	50400	50400	0
43	20230717	183300	2350984600	50400	50400	50400	50400	0
44	20230717	183200	2350984600	50400	50400	50400	50400	0
45	20230717	183100	2350984600	50400	50400	50400	50400	0
46	20230717	183000	2350984600	50400	50400	50400	50400	0
47	20230717	182900	2350984600	50400	50400	50400	50400	0
48	20230717	182800	2350984600	50400	50400	50400	50400	0
49	20230717	182700	2350984600	50400	50400	50400	50400	0
50	20230717	182600	2350984600	50400	50400	50400	50400	0
51	20230717	182500	2350984600	50400	50400	50400	50400	0
52	20230717	182400	2350984600	50400	50400	50400	50400	0
53	20230717	182300	2350984600	50400	50400	50400	50400	0
54	20230717	182200	2350984600	50400	50400	50400	50400	0
55	20230717	182100	2350984600	50400	50400	50400	50400	0
56	20230717	182000	2350984600	50400	50400	50400	50400	0
57	20230717	181900	2350984600	50400	50400	50400	50400	0
58	20230717	181800	2350984600	50400	50400	50400	50400	0
59	20230717	181700	2350984600	50400	50400	50400	50400	0
60	20230717	181600	2350984600	50400	50400	50400	50400	0
61	20230717	181500	2350984600	50400	50400	50400	50400	0
62	20230717	181400	2350984600	50400	50400	50400	50400	859
63	20230717	181300	2350984600	50400	50400	50400	50400	0
64	20230717	181200	2350984600	50400	50400	50400	50400	0
65	20230717	181100	2350984600	50400	50400	50400	50400	0
66	20230717	181000	2350984600	50400	50400	50400	50400	0
67	20230717	180900	2350984600	50400	50400	50400	50400	0
68	20230717	180800	2350984600	50400	50400	50400	50400	0
69	20230717	180700	2350984600	50400	50400	50400	50400	0
70	20230717	180600	2350984600	50400	50400	50400	50400	0
71	20230717	180500	2350984600	50400	50400	50400	50400	0
72	20230717	180400	2350984600	50400	50400	50400	50400	0
73	20230717	180300	2350984600	50400	50400	50400	50400	0
74	20230717	180200	2350984600	50400	50400	50400	50400	0
75	20230717	180100	2350984600	50400	50400	50400	50400	0
76	20230717	180000	2350984600	50400	50400	50400	50400	0
77	20230717	175900	2350984600	50400	50400	50400	50400	0
78	20230717	175800	2350984600	50400	50400	50400	50400	0
79	20230717	175700	2350984600	50400	50400	50400	50400	0
80	20230717	175600	2350984600	50400	50400	50400	50400	0
81	20230717	175500	2350984600	50400	50400	50400	50400	0
82	20230717	175400	2350984600	50400	50400	50400	50400	0
83	20230717	175300	2350984600	50400	50400	50400	50400	0
84	20230717	175200	2350984600	50400	50400	50400	50400	0
85	20230717	175100	2350984600	50400	50400	50400	50400	0
86	20230717	175000	2350984600	50400	50400	50400	50400	0
87	20230717	174900	2350984600	50400	50400	50400	50400	0
88	20230717	174800	2350984600	50400	50400	50400	50400	0
89	20230717	174700	2350984600	50400	50400	50400	50400	0
90	20230717	174600	2350984600	50400	50400	50400	50400	0
91	20230717	174500	2350984600	50400	50400	50400	50400	0
92	20230717	174400	2350984600	50400	50400	50400	50400	859
93	20230717	174300	2350984600	50400	50400	50400	50400	0
94	20230717	174200	2350984600	50400	50400	50400	50400	0
95	20230717	174100	2350984600	50400	50400	50400	50400	0
96	20230717	174000	2350984600	50400	50400	50400	50400	0
97	20230717	173900	2350984600	50400	50400	50400	50400	0
98	20230717	173800	2350984600	50400	50400	50400	50400	0
99	20230717	173700	2350984600	50400	50400	50400	50400	0
100	20230717	173600	2350984600	50400	50400	50400	50400	0
101	20230717	173500	2350984600	50400	50400	50400	50400	0
102	20230717	173400	2350984600	50400	50400	50400	50400	0
103	20230717	173300	2350984600	50400	50400	50400	50400	0
104	20230717	173200	2350984600	50400	50400	50400	50400	0
105	20230717	173100	2350984600	50400	50400	50400	50400	0
106	20230717	173000	2350984600	50400	50400	50400	50400	0
107	20230717	172900	2350984600	50400	50400	50400	50400	0
108	20230717	172800	2350984600	50400	50400	50400	50400	0
109	20230717	172700	2350984600	50400	50400	50400	50400	0
110	20230717	172600	2350984600	50400	50400	50400	50400	0
111	20230717	172500	2350984600	50400	50400	50400	50400	0
112	20230717	172400	2350984600	50400	50400	50400	50400	0
113	20230717	172300	2350984600	50400	50400	50400	50400	0
114	20230717	172200	2350984600	50400	50400	50400	50400	0
115	20230717	172100	2350984600	50400	50400	50400	50400	0
116	20230717	172000	2350984600	50400	50400	50400	50400	0
117	20230717	171900	2350984600	50400	50400	50400	50400	0
118	20230717	171800	2350984600	50400	50400	50400	50400	0
119	20230717	171700	2350984600	50400	50400	50400	50400	0
120	20230717	171600	2350984600	50400	50400	50400	50400	0
121	20230717	171500	2350984600	50400	50400	50400	50400	0
122	20230717	171400	2350984600	50400	50400	50400	50400	859
123	20230717	171300	2350984600	50400	50400	50400	50400	0
124	20230717	171200	2350984600	50400	50400	50400	50400	0
125	20230717	171100	2350984600	50400	50400	50400	50400	0
126	20230717	171000	2350984600	50400	50400	50400	50400	0
127	20230717	170900	2350984600	50400	50400	50400	50400	0
128	20230717	170800	2350984600	50400	50400	50400	50400	0
129	20230717	170700	2350984600	50400	50400	50400	50400	0
130	20230717	170600	2350984600	50400	50400	50400	50400	0
131	20230717	170500	2350984600	50400	50400	50400	50400	0
132	20230717	170400	2350984600	50400	50400	50400	50400	0
133	20230717	170300	2350984600	50400	50400	50400	50400	0
134	20230717	170200	2350984600	50400	50400	50400	50400	0
135	20230717	170100	2350984600	50400	50400	50400	50400	0
136	20230717	170000	2350984600	50400	50400	50400	50400	0
137	20230717	165900	2350984600	50400	50400	50400	50400	0
138	20230717	165800	2350984600	50400	50400	50400	50400	0
139	20230717	165700	2350984600	50400	50400	50400	50400	0
140	20230717	165600	2350984600	50400	50400	50400	50400	0
141	20230717	165500	2350984600	50400	50400	50400	50400	0
142	20230717	165400	2350984600	50400	50400	50400	50400	0
143	20230717	165300	2350984600	50400	50400	50400	50400	0
144	20230717	165200	2350984600	50400	50400	50400	50400	0
145	20230717	165100	2350984600	50400	50400	50400	50400	0
146	20230717	165000	2350984600	50400	50400	50400	50400	0
147	20230717	164900	2350984600	50400	50400	50400	50400	0
148	20230717	164800	2350984600	50400	50400	50400	50400	0
149	20230717	164700	2350984600	50400	50400	50400	50400	0
150	20230717	164600	2350984600	50400	50400	50400	50400	0
151	20230717	164500	2350984600	50400	50400	50400	50400	0
152	20230717	164400	2350984600	50400	50400	50400	50400	859
153	20230717	164300	2350984600	50400	50400	50400	50400	0
154	20230717	164200	2350984600	50400	50400	50400	50400	0
155	20230717	164100	2350984600	50400	50400	50400	50400	0
156	20230717	164000	2350984600	50400	50400	50400	50400	0
157	20230717	163900	2350984600	50400	50400	50400	50400	0
158	20230717	163800	2350984600	50400	50400	50400	50400	0
159	20230717	163700	2350984600	50400	50400	50400	50400	0
160	20230717	163600	2350984600	50400	50400	50400	50400	0
161	20230717	163500	2350984600	50400	50400	50400	50400	0
162	20230717	163400	2350984600	50400	50400	50400	50400	0
163	20230717	163300	2350984600	50400	50400	50400	50400	0
164	20230717	163200	2350984600	50400	50400	50400	50400	0
165	20230717	163100	2350984600	50400	50400	50400	50400	0
166	20230717	163000	2350984600	50400	50400	50400	50400	0
167	20230717	162900	2350984600	50400	50400	50400	50400	0
168	20230717	162800	2350984600	50400	50400	50400	50400	0
169	20230717	162700	2350984600	50400	50400	50400	50400	0
170	20230717	162600	2350984600	50400	50400	50400	50400	0
171	20230717	162500	2350984600	50400	50400	50400	50400	0
172	20230717	162400	2350984600	50400	50400	50400	50400	0
173	20230717	162300	2350984600	50400	50400	50400	50400	0
174	20230717	162200	2350984600	50400	50400	50400	50400	0
175	20230717	162100	2350984600	50400	50400	50400	50400	0
176	20230717	162000	2350984600	50400	50400	50400	50400	0
177	20230717	161900	2350984600	50400	50400	50400	50400	0
178	20230717	161800	2350984600	50400	50400	50400	50400	0
179	20230717	161700	2350984600	50400	50400	50400	50400	0
180	20230717	161600	2350984600	50400	50400	50400	50400	0
181	20230717	161500	2350984600	50400	50400	50400	50400	0
182	20230717	161400	2350984600	50400	50400	50400	50400	859
183	20230717	161300	2350984600	50400	50400	50400	50400	0
184	20230717	161200	2350984600	50400	50400	50400	50400	0
185	20230717	161100	2350984600	50400	50400	50400	50400	0
186	20230717	161000	2350984600	50400	50400	50400	50400	0
187	20230717	160900	2350984600	50400	50400	50400	50400	0
188	20230717	160800	2350984600	50400	50400	50400	50400	0
189	20230717	160700	2350984600	50400	50400	50400	50400	0
190	20230717	160600	2350984600	50400	50400	50400	50400	0
191	20230717	160500	2350984600	50400	50400	50400	50400	0
192	20230717	160400	2350984600	50400	50400	50400	50400	0
193	20230717	160300	2350984600	50400	50400	50400	50400	0
194	20230717	160200	2350984600	50400	50400	50400	50400	0
195	20230717	160100	2350984600	50400	50400	50400	50400	0
196	20230717	160000	2350984600	50400	50400	50400	50400	0
197	20230717	155900	2350984600	50400	50400	50400	50400	0
198	20230717	155800	2350984600	50400	50400	50400	50400	0
199	20230717	155700	2350984600	50400	50400	50400	50400	0
200	20230717	155600	2350984600	50400	50400	50400	50400	0
201	20230717	155500	2350984600	50400	50400	50400	50400	0
202	20230717	155400	2350984600	50400	50400	50400	50400	0
203	20230717	155300	2350984600	50400	50400	50400	50400	0
204	20230717	155200	2350984600	50400	50400	50400	50400	0
205	20230717	155100	2350984600	50400	50400	50400	50400	0
206	20230717	155000	2350984600	50400	50400	50400	50400	0
207	20230717	154900	2350984600	50400	50400	50400	50400	0
208	20230717	154800	2350984600	50400	50400	50400	50400	0
209	20230717	154700	2350984600	50400	50400	50400	50400	0
210	20230717	154600	2350984600	50400	50400	50400	50400	0
211	20230717	154500	2350984600	50400	50400	50400	50400	0
212	20230717	154400	2350984600	50400	50400	50400	50400	859
213	20230717	154300	2350984600	50400	50400	50400	50400	0
214	20230717	154200	2350984600	50400	50400	50400	50400	0
215	20230717	154100	2350984600	50400	50400	50400	50400	0
216	20230717	154000	2350984600	50400	50400	50400	50400	0
217	20230717	153900	2350984600	50400	50400	50400	50400	0
218	20230717	153800	2350984600	50400	50400	50400	50400	0
219	20230717	153700	2350984600	50400	50400	50400	50400	0
220	20230717	153600	2350984600	50400	50400	50400	50400	0
221	20230717	153500	2350984600	50400	50400	50400	50400	0
222	20230717	153400	2350984600	50400	50400	50400	50400	0
223	20230717	153300	2350984600	50400	50400	50400	50400	0
224	20230717	153200	2350984600	50400	50400	50400	50400	0
225	20230717	153100	2350984600	50400	50400	50400	50400	0
226	20230717	153000	2350984600	50400	50400	50400	50400	859
227	20230717	152900	2307691000	50500	50500	50500	50500	0
228	20230717	152800	2307691000	50500	50500	50500	50500	0
229	20230717	152700	2307691000	50500	50500	50500	50500	0
230	20230717	152600	2307691000	50500	50500	50500	50500	0
231	20230717	152500	2307691000	50500	50500	50500	50500	0
232	20230717	152400	2307691000	50500	50500	50500	50500	0
233	20230717	152300	2307691000	50500	50500	50500	50500	0
234	20230717	152200	2307691000	50500	50500	50500	50500	0
235	20230717	152100	2307691000	50500	50500	50500	50500	0
236	20230717	152000	2307691000	50500	50500	50500	50500	0
237	20230717	151900	2307691000	50500	50400	50600	50400	258
238	20230717	151800	2294667700	50500	50500	50500	50400	36
239	20230717	151700	2292851400	50500	50400	50500	50400	184
240	20230717	151600	2283564900	50500	50400	50500	50400	120
241	20230717	151500	2277515400	50400	50400	50500	50400	281
242	20230717	151400	2263335600	50400	50400	50500	50400	162
243	20230717	151300	2255170300	50400	50400	50400	50400	105
244	20230717	151200	2249878300	50400	50400	50500	50400	177
245	20230717	151100	2240955600	50500	50500	50500	50400	135
246	20230717	151000	2234148600	50500	50400	50500	50400	149
247	20230717	150900	2226635100	50400	50500	50500	50400	187
248	20230717	150800	2217207400	50500	50500	50500	50400	393
249	20230717	150700	2197372200	50500	50500	50500	50400	404
250	20230717	150600	2176975600	50500	50500	50500	50500	122
251	20230717	150500	2170814600	50500	50600	50600	50500	169
252	20230717	150400	2162280000	50500	50600	50600	50500	6
253	20230717	150300	2161976900	50600	50600	50600	50600	53
254	20230717	150200	2159295100	50600	50500	50600	50500	16
255	20230717	150100	2158486200	50600	50600	50600	50600	31
256	20230717	150000	2156917600	50600	50400	50600	50400	1133
257	20230717	145900	2099690800	50400	50400	50400	50400	2
258	20230717	145800	2099590000	50400	50400	50400	50400	11
259	20230717	145700	2099035600	50500	50500	50500	50500	19
260	20230717	145600	2098076100	50500	50500	50500	50500	21
261	20230717	145500	2097015600	50400	50500	50500	50400	17
262	20230717	145400	2096158300	50500	50400	50500	50400	313
263	20230717	145300	2080381800	50400	50400	50400	50400	67
264	20230717	145200	2077005000	50500	50500	50500	50500	80
265	20230717	145100	2072965000	50500	50500	50500	50500	42
266	20230717	145000	2070844000	50500	50500	50500	50500	1
267	20230717	144900	2070793500	50500	50500	50500	50500	2
268	20230717	144800	2070692500	50400	50400	50400	50400	0
269	20230717	144700	2070692500	50400	50500	50500	50400	11
270	20230717	144600	2070137100	50500	50500	50500	50500	120
271	20230717	144500	2064077100	50400	50400	50400	50400	22
272	20230717	144400	2062968300	50500	50500	50500	50500	0
273	20230717	144300	2062968300	50500	50500	50500	50400	6
274	20230717	144200	2062665400	50400	50500	50500	50400	5
275	20230717	144100	2062413200	50500	50500	50500	50500	42
276	20230717	144000	2060292200	50400	50400	50400	50400	55
277	20230717	143900	2057520200	50400	50500	50500	50400	201
278	20230717	143800	2047389700	50500	50500	50500	50500	1
279	20230717	143700	2047339200	50500	50500	50500	50500	5
280	20230717	143600	2047086700	50400	50400	50400	50400	37
281	20230717	143500	2045221900	50400	50400	50400	50400	1
282	20230717	143400	2045171500	50400	50400	50400	50400	2
283	20230717	143300	2045070700	50500	50500	50500	50500	27
284	20230717	143200	2043707200	50400	50500	50500	50400	11
285	20230717	143100	2043151800	50500	50500	50500	50400	39
286	20230717	143000	2041183100	50500	50500	50500	50500	3
287	20230717	142900	2041031600	50500	50500	50500	50500	15
288	20230717	142800	2040274100	50500	50500	50500	50500	22
289	20230717	142700	2039163100	50500	50500	50500	50500	131
290	20230717	142600	2032547600	50500	50500	50500	50500	0
291	20230717	142500	2032547600	50500	50500	50500	50500	11
292	20230717	142400	2031992100	50500	50500	50500	50400	106
293	20230717	142300	2026649100	50500	50500	50500	50500	140
294	20230717	142200	2019579100	50500	50500	50500	50400	8
295	20230717	142100	2019175700	50400	50400	50400	50400	25
296	20230717	142000	2017915700	50400	50400	50400	50400	0
297	20230717	141900	2017915700	50400	50400	50400	50400	88
298	20230717	141800	2013480500	50400	50500	50500	50400	12
299	20230717	141700	2012874800	50400	50500	50500	50400	2
300	20230717	141600	2012773900	50400	50400	50400	50400	1
301	20230717	141500	2012723500	50400	50400	50400	50400	2
302	20230717	141400	2012622700	50400	50400	50400	50400	28
303	20230717	141300	2011211500	50400	50400	50400	50400	5
304	20230717	141200	2010959500	50400	50400	50400	50400	0
305	20230717	141100	2010959500	50400	50400	50400	50400	30
306	20230717	141000	2009447500	50400	50500	50500	50400	23
307	20230717	140900	2008288200	50400	50400	50400	50400	20
308	20230717	140800	2007280200	50400	50400	50400	50400	10
309	20230717	140700	2006776200	50400	50400	50400	50400	1624
310	20230717	140600	1924926600	50500	50400	50500	50400	202
311	20230717	140500	1914745700	50500	50500	50500	50500	1
312	20230717	140400	1914695200	50500	50400	50500	50400	31
313	20230717	140300	1913132700	50500	50500	50500	50500	11
314	20230717	140200	1912577200	50500	50500	50500	50500	0
315	20230717	140100	1912577200	50500	50500	50500	50500	88
316	20230717	140000	1908133200	50500	50500	50500	50500	13
317	20230717	135900	1907476700	50500	50500	50500	50500	131
318	20230717	135800	1900861200	50500	50500	50500	50500	0
319	20230717	135700	1900861200	50500	50500	50500	50500	0
320	20230717	135600	1900861200	50500	50500	50500	50500	38
321	20230717	135500	1898942200	50500	50500	50500	50500	74
322	20230717	135400	1895205200	50500	50400	50500	50400	457
323	20230717	135300	1872127700	50400	50400	50400	50400	10
324	20230717	135200	1871623700	50400	50500	50500	50400	12
325	20230717	135100	1871017800	50500	50500	50500	50500	1
326	20230717	135000	1870967300	50400	50400	50400	50400	3
327	20230717	134900	1870816100	50500	50500	50500	50400	1933
328	20230717	134800	1773374700	50500	50500	50600	50500	322
329	20230717	134700	1757112700	50500	50500	50500	50500	72
330	20230717	134600	1753476700	50600	50500	50600	50500	482
331	20230717	134500	1729133600	50500	50500	50500	50500	10
332	20230717	134400	1728628600	50500	50500	50500	50500	21
333	20230717	134300	1727568100	50500	50500	50500	50500	1
334	20230717	134200	1727517600	50500	50500	50500	50500	0
335	20230717	134100	1727517600	50500	50500	50500	50500	0
336	20230717	134000	1727517600	50500	50500	50500	50500	0
337	20230717	133900	1727517600	50500	50500	50500	50500	1
338	20230717	133800	1727467100	50500	50500	50500	50500	0
339	20230717	133700	1727467100	50500	50500	50500	50500	0
340	20230717	133600	1727467100	50500	50500	50500	50500	14
341	20230717	133500	1726760100	50600	50500	50600	50500	3
342	20230717	133400	1726608400	50600	50500	50600	50500	8
343	20230717	133300	1726203700	50600	50600	50600	50600	0
344	20230717	133200	1726203700	50600	50600	50600	50600	1
345	20230717	133100	1726153100	50500	50500	50500	50500	160
346	20230717	133000	1718073100	50500	50500	50500	50500	298
347	20230717	132900	1703024100	50500	50500	50500	50500	10
348	20230717	132800	1702519100	50500	50400	50500	50400	1899
349	20230717	132700	1606795300	50400	50400	50400	50400	26
350	20230717	132600	1605484900	50400	50300	50400	50300	10
351	20230717	132500	1604981700	50300	50400	50400	50300	16
352	20230717	132400	1604175700	50400	50400	50400	50400	10
353	20230717	132300	1603671700	50400	50300	50400	50300	78
354	20230717	132200	1599746500	50400	50400	50400	50400	5
355	20230717	132100	1599494500	50400	50400	50400	50400	5
356	20230717	132000	1599242500	50400	50400	50400	50400	3
357	20230717	131900	1599091300	50400	50400	50400	50400	1
358	20230717	131800	1599040900	50400	50400	50400	50400	5
359	20230717	131700	1598788900	50400	50400	50400	50300	1103
360	20230717	131600	1543299500	50400	50400	50400	50400	2
361	20230717	131500	1543198700	50300	50300	50300	50300	2
362	20230717	131400	1543098100	50400	50400	50400	50400	0
363	20230717	131300	1543098100	50400	50300	50400	50300	22
364	20230717	131200	1541991400	50400	50400	50400	50400	1
365	20230717	131100	1541941000	50400	50400	50400	50400	79
366	20230717	131000	1537959400	50400	50300	50400	50300	625
367	20230717	130900	1506509600	50400	50400	50400	50400	25
368	20230717	130800	1505249600	50400	50400	50400	50300	1415
369	20230717	130700	1433938700	50400	50400	50400	50400	532
370	20230717	130600	1407125900	50400	50400	50400	50400	100
371	20230717	130500	1402085900	50400	50400	50400	50400	20
372	20230717	130400	1401077900	50400	50400	50400	50400	21
373	20230717	130300	1400019500	50500	50500	50500	50500	0
374	20230717	130200	1400019500	50500	50400	50500	50400	19
375	20230717	130100	1399061700	50400	50400	50400	50400	5
376	20230717	130000	1398809700	50500	50400	50500	50400	4
377	20230717	125900	1398607800	50500	50500	50500	50500	0
378	20230717	125800	1398607800	50500	50500	50500	50500	0
379	20230717	125700	1398607800	50500	50500	50500	50500	4
380	20230717	125600	1398405800	50400	50500	50500	50400	53
381	20230717	125500	1395734300	50500	50500	50500	50500	22
382	20230717	125400	1394623300	50500	50500	50500	50500	10
383	20230717	125300	1394118300	50500	50500	50500	50500	210
384	20230717	125200	1383513300	50500	50400	50500	50400	34
385	20230717	125100	1381796400	50400	50400	50400	50400	10
386	20230717	125000	1381292400	50400	50400	50400	50400	5
387	20230717	124900	1381040400	50500	50500	50500	50500	1
388	20230717	124800	1380989900	50500	50500	50500	50500	1
389	20230717	124700	1380939400	50400	50400	50400	50400	2
390	20230717	124600	1380838600	50400	50400	50400	50400	1
391	20230717	124500	1380788200	50400	50400	50500	50400	54
392	20230717	124400	1378066500	50400	50400	50400	50400	2
393	20230717	124300	1377965700	50400	50400	50400	50400	4
394	20230717	124200	1377764100	50400	50500	50500	50400	2
395	20230717	124100	1377663200	50500	50500	50500	50500	102
396	20230717	124000	1372512200	50500	50500	50500	50500	19
397	20230717	123900	1371552700	50500	50500	50500	50500	19
398	20230717	123800	1370593200	50500	50400	50500	50400	8
399	20230717	123700	1370189900	50500	50500	50500	50500	0
400	20230717	123600	1370189900	50500	50500	50500	50500	21
401	20230717	123500	1369129400	50400	50400	50400	50400	1
402	20230717	123400	1369079000	50400	50400	50400	50400	0
403	20230717	123300	1369079000	50400	50400	50400	50400	151
404	20230717	123200	1361468600	50500	50500	50500	50500	6
405	20230717	123100	1361165600	50500	50500	50500	50500	1
406	20230717	123000	1361115100	50400	50400	50400	50400	0
407	20230717	122900	1361115100	50400	50400	50400	50400	20
408	20230717	122800	1360107100	50500	50500	50500	50500	1
409	20230717	122700	1360056600	50500	50500	50500	50500	0
410	20230717	122600	1360056600	50500	50500	50500	50500	1
411	20230717	122500	1360006100	50500	50400	50500	50400	6
412	20230717	122400	1359703600	50400	50400	50400	50400	50
413	20230717	122300	1357183600	50400	50400	50400	50400	1
414	20230717	122200	1357133200	50500	50400	50500	50400	91
415	20230717	122100	1352546700	50400	50400	50400	50400	10
416	20230717	122000	1352042700	50400	50500	50500	50400	107
417	20230717	121900	1346648500	50500	50500	50500	50500	14
418	20230717	121800	1345941500	50500	50500	50500	50500	51
419	20230717	121700	1343366000	50500	50500	50500	50500	15
420	20230717	121600	1342608500	50500	50400	50500	50400	16
421	20230717	121500	1341801500	50500	50400	50500	50400	11
422	20230717	121400	1341246100	50400	50400	50400	50400	42
423	20230717	121300	1339129300	50400	50400	50400	50400	0
424	20230717	121200	1339129300	50400	50400	50400	50400	0
425	20230717	121100	1339129300	50400	50500	50500	50400	201
426	20230717	121000	1328998800	50500	50500	50500	50500	14
427	20230717	120900	1328291800	50400	50400	50400	50400	15
428	20230717	120800	1327535800	50500	50500	50500	50500	1
429	20230717	120700	1327485300	50400	50400	50400	50400	1
430	20230717	120600	1327434900	50400	50400	50400	50400	11
431	20230717	120500	1326880500	50400	50400	50400	50300	302
432	20230717	120400	1311679000	50400	50400	50400	50400	151
433	20230717	120300	1304068600	50400	50400	50400	50400	100
434	20230717	120200	1299028600	50400	50400	50400	50400	0
435	20230717	120100	1299028600	50400	50400	50400	50400	0
436	20230717	120000	1299028600	50400	50400	50400	50400	0
437	20230717	115900	1299028600	50400	50500	50500	50400	13
438	20230717	115800	1298372400	50500	50500	50500	50500	2
439	20230717	115700	1298271400	50400	50400	50400	50400	368
440	20230717	115600	1279724200	50400	50400	50400	50300	354
441	20230717	115500	1261883800	50400	50400	50400	50400	2
442	20230717	115400	1261783000	50400	50400	50400	50400	0
443	20230717	115300	1261783000	50400	50500	50500	50400	245
444	20230717	115200	1249433900	50500	50500	50500	50500	35
445	20230717	115100	1247666400	50500	50400	50500	50400	65
446	20230717	115000	1244388400	50400	50500	50500	50400	3
447	20230717	114900	1244237100	50500	50500	50500	50500	51
448	20230717	114800	1241661600	50400	50400	50400	50400	10
449	20230717	114700	1241157600	50500	50500	50500	50500	12
450	20230717	114600	1240551600	50500	50500	50500	50500	61
451	20230717	114500	1237471100	50600	50600	50600	50600	1
452	20230717	114400	1237420500	50500	50500	50500	50500	32
453	20230717	114300	1235804500	50500	50500	50500	50500	38
454	20230717	114200	1233885500	50500	50500	50500	50500	60
455	20230717	114100	1230855500	50400	50400	50400	50400	312
456	20230717	114000	1215130700	50400	50400	50400	50400	67
457	20230717	113900	1211753900	50400	50400	50400	50400	0
458	20230717	113800	1211753900	50400	50400	50400	50400	188
459	20230717	113700	1202278700	50400	50400	50400	50400	23
460	20230717	113600	1201119500	50400	50400	50500	50400	283
461	20230717	113500	1186856200	50400	50400	50400	50400	1
462	20230717	113400	1186805800	50400	50400	50400	50400	54
463	20230717	113300	1184084200	50400	50400	50400	50400	100
464	20230717	113200	1179044200	50400	50500	50500	50400	2
465	20230717	113100	1178943300	50400	50400	50400	50400	4
466	20230717	113000	1178741700	50400	50400	50400	50400	0
467	20230717	112900	1178741700	50400	50500	50500	50400	2
468	20230717	112800	1178640800	50500	50400	50500	50400	4
469	20230717	112700	1178439100	50400	50500	50500	50400	49
470	20230717	112600	1175964800	50400	50500	50500	50400	155
471	20230717	112500	1168137400	50500	50400	50500	50400	55
472	20230717	112400	1165365100	50400	50400	50400	50400	9
473	20230717	112300	1164911500	50400	50400	50400	50400	1
474	20230717	112200	1164861100	50400	50400	50400	50400	345
475	20230717	112100	1147473100	50400	50400	50400	50400	2
476	20230717	112000	1147372300	50400	50500	50500	50400	12
477	20230717	111900	1146766400	50500	50600	50600	50400	2228
478	20230717	111800	1034292000	50500	50500	50600	50500	23
479	20230717	111700	1033128600	50600	50600	50600	50600	1
480	20230717	111600	1033078000	50600	50600	50600	50500	5
481	20230717	111500	1032825100	50500	50500	50500	50500	28
482	20230717	111400	1031411100	50600	50500	50600	50500	3
483	20230717	111300	1031259400	50500	50600	50600	50500	3
484	20230717	111200	1031107800	50600	50500	50600	50500	5
485	20230717	111100	1030855100	50500	50500	50500	50500	0
486	20230717	111000	1030855100	50500	50500	50500	50500	101
487	20230717	110900	1025754600	50500	50500	50500	50500	191
488	20230717	110800	1016109100	50500	50500	50500	50500	7
489	20230717	110700	1015755600	50500	50500	50500	50500	0
490	20230717	110600	1015755600	50500	50500	50500	50500	30
491	20230717	110500	1014240600	50500	50500	50500	50500	3
492	20230717	110400	1014089100	50600	50500	50600	50500	47
493	20230717	110300	1011715500	50500	50500	50500	50500	1
494	20230717	110200	1011665000	50500	50500	50500	50500	17
495	20230717	110100	1010806500	50600	50600	50600	50500	5
496	20230717	110000	1010553600	50600	50600	50600	50600	6
497	20230717	105900	1010250000	50600	50600	50600	50600	701
498	20230717	105800	974779400	50700	50700	50700	50700	21
499	20230717	105700	973714700	50700	50700	50700	50700	4
500	20230717	105600	973511900	50700	50600	50700	50600	44
501	20230717	105500	971285300	50600	50600	50600	50600	1
502	20230717	105400	971234700	50600	50600	50600	50600	119
503	20230717	105300	965213300	50600	50600	50600	50600	6
504	20230717	105200	964909700	50600	50600	50600	50600	13
505	20230717	105100	964251900	50600	50600	50600	50600	30
506	20230717	105000	962733900	50600	50600	50600	50600	3
507	20230717	104900	962582100	50600	50600	50600	50600	9
508	20230717	104800	962126700	50600	50700	50700	50600	144
509	20230717	104700	954835900	50700	50700	50700	50600	233
510	20230717	104600	943026800	50700	50800	50800	50700	22
511	20230717	104500	941910200	50800	50800	50800	50800	27
512	20230717	104400	940538600	50800	50800	50800	50700	13
513	20230717	104300	939878400	50800	50800	50800	50700	193
514	20230717	104200	930074300	50800	50800	50800	50800	0
515	20230717	104100	930074300	50800	50800	50800	50700	4
516	20230717	104000	929871200	50800	50700	50800	50700	24
517	20230717	103900	928652200	50700	50800	50800	50700	5
518	20230717	103800	928398600	50800	50800	50800	50800	0
519	20230717	103700	928398600	50800	50700	50800	50600	336
520	20230717	103600	911392600	50700	50600	50700	50600	8
521	20230717	103500	910987400	50600	50700	50700	50600	10
522	20230717	103400	910481200	50700	50600	50700	50600	76
523	20230717	103300	906633500	50700	50800	50800	50700	48
524	20230717	103200	904197900	50600	50700	50700	50600	301
525	20230717	103100	888941100	50700	50700	50700	50700	30
526	20230717	103000	887420100	50700	50600	50800	50600	1369
527	20230717	102900	818140100	50500	50500	50500	50500	20
528	20230717	102800	817130100	50600	50600	50600	50600	5
529	20230717	102700	816877100	50500	50600	50600	50500	63
530	20230717	102600	813695500	50600	50600	50600	50600	5
531	20230717	102500	813442500	50600	50500	50600	50500	125
532	20230717	102400	807124500	50600	50500	50600	50500	33
533	20230717	102300	805457000	50600	50600	50600	50600	20
534	20230717	102200	804445000	50600	50600	50600	50600	5
535	20230717	102100	804192000	50600	50600	50600	50600	2
536	20230717	102000	804090800	50500	50500	50500	50500	77
537	20230717	101900	800202300	50600	50600	50600	50600	2
538	20230717	101800	800101100	50600	50600	50600	50500	115
539	20230717	101700	794293100	50500	50600	50600	50500	35
540	20230717	101600	792522300	50600	50600	50600	50600	28
541	20230717	101500	791105500	50600	50600	50600	50600	319
542	20230717	101400	774964100	50500	50600	50600	50500	19
543	20230717	101300	774004100	50600	50600	50600	50600	2
544	20230717	101200	773902900	50500	50500	50500	50500	6
545	20230717	101100	773599900	50500	50500	50500	50500	6
546	20230717	101000	773296900	50600	50600	50600	50500	103
547	20230717	100900	768095100	50500	50500	50500	50500	15
548	20230717	100800	767337600	50500	50500	50500	50500	94
549	20230717	100700	762590600	50600	50600	50600	50600	5
550	20230717	100600	762337600	50500	50600	50600	50500	45
551	20230717	100500	760064800	50500	50500	50500	50500	0
552	20230717	100400	760064800	50500	50500	50500	50500	103
553	20230717	100300	754863300	50600	50600	50600	50500	13
554	20230717	100200	754206500	50500	50500	50500	50500	19
555	20230717	100100	753247000	50500	50500	50500	50500	7
556	20230717	100000	752893500	50500	50500	50500	50500	2
557	20230717	095900	752792500	50600	50600	50600	50500	146
558	20230717	095800	745416900	50500	50500	50500	50500	2
559	20230717	095700	745315900	50600	50600	50600	50600	6
560	20230717	095600	745012300	50500	50600	50600	50500	52
561	20230717	095500	742386100	50600	50500	50600	50500	5
562	20230717	095400	742133400	50600	50600	50600	50600	26
563	20230717	095300	740817800	50600	50600	50600	50600	2
564	20230717	095200	740716600	50500	50600	50600	50500	53
565	20230717	095100	738036100	50600	50500	50600	50500	153
566	20230717	095000	730309400	50600	50600	50600	50600	8
567	20230717	094900	729904600	50600	50600	50600	50500	63
568	20230717	094800	726718800	50500	50600	50600	50500	112
569	20230717	094700	721060200	50600	50600	50600	50600	0
570	20230717	094600	721060200	50600	50600	50600	50600	27
571	20230717	094500	719694000	50600	50600	50600	50500	66
572	20230717	094400	716357800	50600	50600	50600	50600	0
573	20230717	094300	716357800	50600	50500	50600	50500	20
574	20230717	094200	715346400	50500	50600	50600	50500	4
575	20230717	094100	715144300	50500	50500	50500	50500	0
576	20230717	094000	715144300	50500	50500	50600	50500	69
577	20230717	093900	711659200	50500	50700	50700	50500	486
578	20230717	093800	687105800	50700	50600	50700	50600	124
579	20230717	093700	680829500	50600	50700	50700	50600	57
580	20230717	093600	677940200	50700	50600	50700	50600	57
581	20230717	093500	675055200	50700	50700	50700	50700	22
582	20230717	093400	673939800	50700	50500	50700	50500	1266
583	20230717	093300	609881100	50600	50500	50600	50500	18
584	20230717	093200	608971600	50500	50600	50600	50500	79
585	20230717	093100	604981400	50600	50600	50600	50500	458
586	20230717	093000	581850500	50500	50600	50600	50500	2
587	20230717	092900	581749400	50600	50600	50600	50500	38
588	20230717	092800	579829100	50600	50600	50600	50600	0
589	20230717	092700	579829100	50600	50600	50600	50600	11
590	20230717	092600	579272500	50600	50600	50600	50500	84
591	20230717	092500	575022300	50600	50600	50600	50600	10
592	20230717	092400	574516300	50600	50600	50600	50600	3
593	20230717	092300	574364500	50600	50600	50600	50500	5
594	20230717	092200	574111800	50600	50500	50600	50500	3
595	20230717	092100	573960200	50500	50400	50600	50400	2182
596	20230717	092000	463869800	50400	50300	50400	50200	1803
597	20230717	091900	373183200	50300	50400	50400	50200	513
598	20230717	091800	347377800	50400	50300	50400	50300	68
599	20230717	091700	343956000	50300	50300	50300	50300	132
600	20230717	091600	337316400	50300	50300	50400	50300	329
601	20230717	091500	320764500	50300	50400	50400	50300	366
602	20230717	091400	302352000	50400	50400	50400	50400	127
603	20230717	091300	295951200	50300	50400	50400	50300	86
604	20230717	091200	291621600	50300	50400	50400	50300	126
605	20230717	091100	285281000	50300	50300	50400	50300	123
606	20230717	091000	279090500	50300	50600	50600	50300	2582
607	20230717	090900	148757200	50600	50600	50600	50600	64
608	20230717	090800	145518800	50600	50600	50600	50500	285
609	20230717	090700	131098500	50600	50600	50600	50600	314
610	20230717	090600	115210100	50600	50600	50600	50600	462
611	20230717	090500	91832900	50600	50500	50600	50500	70
612	20230717	090400	88293000	50500	50600	50600	50500	152
613	20230717	090300	80602400	50600	50500	50600	50500	335
614	20230717	090200	63684700	50600	50500	50600	50500	25
615	20230717	090100	62420500	50500	50600	50600	50500	143
616	20230717	090000	55196600	50500	50500	50600	50500	1093