KissMeData/053690/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	192800	5631030950	29450	29450	29450	29450	2650
3	20230718	192700	5631030950	29450	29450	29450	29450	0
4	20230718	192600	5631030950	29450	29450	29450	29450	0
5	20230718	192500	5631030950	29450	29450	29450	29450	0
6	20230718	192400	5631030950	29450	29450	29450	29450	0
7	20230718	192300	5631030950	29450	29450	29450	29450	0
8	20230718	192200	5631030950	29450	29450	29450	29450	0
9	20230718	192100	5631030950	29450	29450	29450	29450	0
10	20230718	192000	5631030950	29450	29450	29450	29450	0
11	20230718	191900	5631030950	29450	29450	29450	29450	0
12	20230718	191800	5631030950	29450	29450	29450	29450	0
13	20230718	191700	5631030950	29450	29450	29450	29450	0
14	20230718	191600	5631030950	29450	29450	29450	29450	0
15	20230718	191500	5631030950	29450	29450	29450	29450	0
16	20230718	191400	5631030950	29450	29450	29450	29450	0
17	20230718	191300	5631030950	29450	29450	29450	29450	0
18	20230718	191200	5631030950	29450	29450	29450	29450	0
19	20230718	191100	5631030950	29450	29450	29450	29450	0
20	20230718	191000	5631030950	29450	29450	29450	29450	0
21	20230718	190900	5631030950	29450	29450	29450	29450	0
22	20230718	190800	5631030950	29450	29450	29450	29450	0
23	20230718	190700	5631030950	29450	29450	29450	29450	0
24	20230718	190600	5631030950	29450	29450	29450	29450	0
25	20230718	190500	5631030950	29450	29450	29450	29450	0
26	20230718	190400	5631030950	29450	29450	29450	29450	0
27	20230718	190300	5631030950	29450	29450	29450	29450	0
28	20230718	190200	5631030950	29450	29450	29450	29450	0
29	20230718	190100	5631030950	29450	29450	29450	29450	0
30	20230718	190000	5631030950	29450	29450	29450	29450	0
31	20230718	185900	5631030950	29450	29450	29450	29450	0
32	20230718	185800	5631030950	29450	29450	29450	29450	2650
33	20230718	185700	5631030950	29450	29450	29450	29450	0
34	20230718	185600	5631030950	29450	29450	29450	29450	0
35	20230718	185500	5631030950	29450	29450	29450	29450	0
36	20230718	185400	5631030950	29450	29450	29450	29450	0
37	20230718	185300	5631030950	29450	29450	29450	29450	0
38	20230718	185200	5631030950	29450	29450	29450	29450	0
39	20230718	185100	5631030950	29450	29450	29450	29450	0
40	20230718	185000	5631030950	29450	29450	29450	29450	0
41	20230718	184900	5631030950	29450	29450	29450	29450	0
42	20230718	184800	5631030950	29450	29450	29450	29450	0
43	20230718	184700	5631030950	29450	29450	29450	29450	0
44	20230718	184600	5631030950	29450	29450	29450	29450	0
45	20230718	184500	5631030950	29450	29450	29450	29450	0
46	20230718	184400	5631030950	29450	29450	29450	29450	0
47	20230718	184300	5631030950	29450	29450	29450	29450	0
48	20230718	184200	5631030950	29450	29450	29450	29450	0
49	20230718	184100	5631030950	29450	29450	29450	29450	0
50	20230718	184000	5631030950	29450	29450	29450	29450	0
51	20230718	183900	5631030950	29450	29450	29450	29450	0
52	20230718	183800	5631030950	29450	29450	29450	29450	0
53	20230718	183700	5631030950	29450	29450	29450	29450	0
54	20230718	183600	5631030950	29450	29450	29450	29450	0
55	20230718	183500	5631030950	29450	29450	29450	29450	0
56	20230718	183400	5631030950	29450	29450	29450	29450	0
57	20230718	183300	5631030950	29450	29450	29450	29450	0
58	20230718	183200	5631030950	29450	29450	29450	29450	0
59	20230718	183100	5631030950	29450	29450	29450	29450	0
60	20230718	183000	5631030950	29450	29450	29450	29450	0
61	20230718	182900	5631030950	29450	29450	29450	29450	0
62	20230718	182800	5631030950	29450	29450	29450	29450	2650
63	20230718	182700	5631030950	29450	29450	29450	29450	0
64	20230718	182600	5631030950	29450	29450	29450	29450	0
65	20230718	182500	5631030950	29450	29450	29450	29450	0
66	20230718	182400	5631030950	29450	29450	29450	29450	0
67	20230718	182300	5631030950	29450	29450	29450	29450	0
68	20230718	182200	5631030950	29450	29450	29450	29450	0
69	20230718	182100	5631030950	29450	29450	29450	29450	0
70	20230718	182000	5631030950	29450	29450	29450	29450	0
71	20230718	181900	5631030950	29450	29450	29450	29450	0
72	20230718	181800	5631030950	29450	29450	29450	29450	0
73	20230718	181700	5631030950	29450	29450	29450	29450	0
74	20230718	181600	5631030950	29450	29450	29450	29450	0
75	20230718	181500	5631030950	29450	29450	29450	29450	0
76	20230718	181400	5631030950	29450	29450	29450	29450	0
77	20230718	181300	5631030950	29450	29450	29450	29450	0
78	20230718	181200	5631030950	29450	29450	29450	29450	0
79	20230718	181100	5631030950	29450	29450	29450	29450	0
80	20230718	181000	5631030950	29450	29450	29450	29450	0
81	20230718	180900	5631030950	29450	29450	29450	29450	0
82	20230718	180800	5631030950	29450	29450	29450	29450	0
83	20230718	180700	5631030950	29450	29450	29450	29450	0
84	20230718	180600	5631030950	29450	29450	29450	29450	0
85	20230718	180500	5631030950	29450	29450	29450	29450	0
86	20230718	180400	5631030950	29450	29450	29450	29450	0
87	20230718	180300	5631030950	29450	29450	29450	29450	0
88	20230718	180200	5631030950	29450	29450	29450	29450	0
89	20230718	180100	5631030950	29450	29450	29450	29450	0
90	20230718	180000	5631030950	29450	29450	29450	29450	0
91	20230718	175900	5631030950	29450	29450	29450	29450	0
92	20230718	175800	5631030950	29450	29450	29450	29450	2650
93	20230718	175700	5631030950	29450	29450	29450	29450	0
94	20230718	175600	5631030950	29450	29450	29450	29450	0
95	20230718	175500	5631030950	29450	29450	29450	29450	0
96	20230718	175400	5631030950	29450	29450	29450	29450	0
97	20230718	175300	5631030950	29450	29450	29450	29450	0
98	20230718	175200	5631030950	29450	29450	29450	29450	0
99	20230718	175100	5631030950	29450	29450	29450	29450	0
100	20230718	175000	5631030950	29450	29450	29450	29450	0
101	20230718	174900	5631030950	29450	29450	29450	29450	0
102	20230718	174800	5631030950	29450	29450	29450	29450	0
103	20230718	174700	5631030950	29450	29450	29450	29450	0
104	20230718	174600	5631030950	29450	29450	29450	29450	0
105	20230718	174500	5631030950	29450	29450	29450	29450	0
106	20230718	174400	5631030950	29450	29450	29450	29450	0
107	20230718	174300	5631030950	29450	29450	29450	29450	0
108	20230718	174200	5631030950	29450	29450	29450	29450	0
109	20230718	174100	5631030950	29450	29450	29450	29450	0
110	20230718	174000	5631030950	29450	29450	29450	29450	0
111	20230718	173900	5631030950	29450	29450	29450	29450	0
112	20230718	173800	5631030950	29450	29450	29450	29450	0
113	20230718	173700	5631030950	29450	29450	29450	29450	0
114	20230718	173600	5631030950	29450	29450	29450	29450	0
115	20230718	173500	5631030950	29450	29450	29450	29450	0
116	20230718	173400	5631030950	29450	29450	29450	29450	0
117	20230718	173300	5631030950	29450	29450	29450	29450	0
118	20230718	173200	5631030950	29450	29450	29450	29450	0
119	20230718	173100	5631030950	29450	29450	29450	29450	0
120	20230718	173000	5631030950	29450	29450	29450	29450	0
121	20230718	172900	5631030950	29450	29450	29450	29450	0
122	20230718	172800	5631030950	29450	29450	29450	29450	2650
123	20230718	172700	5631030950	29450	29450	29450	29450	0
124	20230718	172600	5631030950	29450	29450	29450	29450	0
125	20230718	172500	5631030950	29450	29450	29450	29450	0
126	20230718	172400	5631030950	29450	29450	29450	29450	0
127	20230718	172300	5631030950	29450	29450	29450	29450	0
128	20230718	172200	5631030950	29450	29450	29450	29450	0
129	20230718	172100	5631030950	29450	29450	29450	29450	0
130	20230718	172000	5631030950	29450	29450	29450	29450	0
131	20230718	171900	5631030950	29450	29450	29450	29450	0
132	20230718	171800	5631030950	29450	29450	29450	29450	0
133	20230718	171700	5631030950	29450	29450	29450	29450	0
134	20230718	171600	5631030950	29450	29450	29450	29450	0
135	20230718	171500	5631030950	29450	29450	29450	29450	0
136	20230718	171400	5631030950	29450	29450	29450	29450	0
137	20230718	171300	5631030950	29450	29450	29450	29450	0
138	20230718	171200	5631030950	29450	29450	29450	29450	0
139	20230718	171100	5631030950	29450	29450	29450	29450	0
140	20230718	171000	5631030950	29450	29450	29450	29450	0
141	20230718	170900	5631030950	29450	29450	29450	29450	0
142	20230718	170800	5631030950	29450	29450	29450	29450	0
143	20230718	170700	5631030950	29450	29450	29450	29450	0
144	20230718	170600	5631030950	29450	29450	29450	29450	0
145	20230718	170500	5631030950	29450	29450	29450	29450	0
146	20230718	170400	5631030950	29450	29450	29450	29450	0
147	20230718	170300	5631030950	29450	29450	29450	29450	0
148	20230718	170200	5631030950	29450	29450	29450	29450	0
149	20230718	170100	5631030950	29450	29450	29450	29450	0
150	20230718	170000	5631030950	29450	29450	29450	29450	0
151	20230718	165900	5631030950	29450	29450	29450	29450	0
152	20230718	165800	5631030950	29450	29450	29450	29450	2650
153	20230718	165700	5631030950	29450	29450	29450	29450	0
154	20230718	165600	5631030950	29450	29450	29450	29450	0
155	20230718	165500	5631030950	29450	29450	29450	29450	0
156	20230718	165400	5631030950	29450	29450	29450	29450	0
157	20230718	165300	5631030950	29450	29450	29450	29450	0
158	20230718	165200	5631030950	29450	29450	29450	29450	0
159	20230718	165100	5631030950	29450	29450	29450	29450	0
160	20230718	165000	5631030950	29450	29450	29450	29450	0
161	20230718	164900	5631030950	29450	29450	29450	29450	0
162	20230718	164800	5631030950	29450	29450	29450	29450	0
163	20230718	164700	5631030950	29450	29450	29450	29450	0
164	20230718	164600	5631030950	29450	29450	29450	29450	0
165	20230718	164500	5631030950	29450	29450	29450	29450	0
166	20230718	164400	5631030950	29450	29450	29450	29450	0
167	20230718	164300	5631030950	29450	29450	29450	29450	0
168	20230718	164200	5631030950	29450	29450	29450	29450	0
169	20230718	164100	5631030950	29450	29450	29450	29450	0
170	20230718	164000	5631030950	29450	29450	29450	29450	0
171	20230718	163900	5631030950	29450	29450	29450	29450	0
172	20230718	163800	5631030950	29450	29450	29450	29450	0
173	20230718	163700	5631030950	29450	29450	29450	29450	0
174	20230718	163600	5631030950	29450	29450	29450	29450	0
175	20230718	163500	5631030950	29450	29450	29450	29450	0
176	20230718	163400	5631030950	29450	29450	29450	29450	0
177	20230718	163300	5631030950	29450	29450	29450	29450	0
178	20230718	163200	5631030950	29450	29450	29450	29450	0
179	20230718	163100	5631030950	29450	29450	29450	29450	0
180	20230718	163000	5631030950	29450	29450	29450	29450	0
181	20230718	162900	5631030950	29450	29450	29450	29450	0
182	20230718	162800	5631030950	29450	29450	29450	29450	2650
183	20230718	162700	5631030950	29450	29450	29450	29450	0
184	20230718	162600	5631030950	29450	29450	29450	29450	0
185	20230718	162500	5631030950	29450	29450	29450	29450	0
186	20230718	162400	5631030950	29450	29450	29450	29450	0
187	20230718	162300	5631030950	29450	29450	29450	29450	0
188	20230718	162200	5631030950	29450	29450	29450	29450	0
189	20230718	162100	5631030950	29450	29450	29450	29450	0
190	20230718	162000	5631030950	29450	29450	29450	29450	0
191	20230718	161900	5631030950	29450	29450	29450	29450	0
192	20230718	161800	5631030950	29450	29450	29450	29450	0
193	20230718	161700	5631030950	29450	29450	29450	29450	0
194	20230718	161600	5631030950	29450	29450	29450	29450	0
195	20230718	161500	5631030950	29450	29450	29450	29450	0
196	20230718	161400	5631030950	29450	29450	29450	29450	0
197	20230718	161300	5631030950	29450	29450	29450	29450	0
198	20230718	161200	5631030950	29450	29450	29450	29450	0
199	20230718	161100	5631030950	29450	29450	29450	29450	0
200	20230718	161000	5631030950	29450	29450	29450	29450	0
201	20230718	160900	5631030950	29450	29450	29450	29450	0
202	20230718	160800	5631030950	29450	29450	29450	29450	0
203	20230718	160700	5631030950	29450	29450	29450	29450	0
204	20230718	160600	5631030950	29450	29450	29450	29450	0
205	20230718	160500	5631030950	29450	29450	29450	29450	0
206	20230718	160400	5631030950	29450	29450	29450	29450	0
207	20230718	160300	5631030950	29450	29450	29450	29450	0
208	20230718	160200	5631030950	29450	29450	29450	29450	0
209	20230718	160100	5631030950	29450	29450	29450	29450	0
210	20230718	160000	5631030950	29450	29450	29450	29450	0
211	20230718	155900	5631030950	29450	29450	29450	29450	0
212	20230718	155800	5631030950	29450	29450	29450	29450	2650
213	20230718	155700	5631030950	29450	29450	29450	29450	0
214	20230718	155600	5631030950	29450	29450	29450	29450	0
215	20230718	155500	5631030950	29450	29450	29450	29450	0
216	20230718	155400	5631030950	29450	29450	29450	29450	0
217	20230718	155300	5631030950	29450	29450	29450	29450	0
218	20230718	155200	5631030950	29450	29450	29450	29450	0
219	20230718	155100	5631030950	29450	29450	29450	29450	0
220	20230718	155000	5631030950	29450	29450	29450	29450	0
221	20230718	154900	5631030950	29450	29450	29450	29450	0
222	20230718	154800	5631030950	29450	29450	29450	29450	0
223	20230718	154700	5631030950	29450	29450	29450	29450	0
224	20230718	154600	5631030950	29450	29450	29450	29450	0
225	20230718	154500	5631030950	29450	29450	29450	29450	0
226	20230718	154400	5631030950	29450	29450	29450	29450	0
227	20230718	154300	5631030950	29450	29450	29450	29450	0
228	20230718	154200	5631030950	29450	29450	29450	29450	0
229	20230718	154100	5631030950	29450	29450	29450	29450	0
230	20230718	154000	5631030950	29450	29450	29450	29450	0
231	20230718	153900	5631030950	29450	29450	29450	29450	0
232	20230718	153800	5631030950	29450	29450	29450	29450	0
233	20230718	153700	5631030950	29450	29450	29450	29450	0
234	20230718	153600	5631030950	29450	29450	29450	29450	0
235	20230718	153500	5631030950	29450	29450	29450	29450	0
236	20230718	153400	5631030950	29450	29450	29450	29450	0
237	20230718	153300	5631030950	29450	29450	29450	29450	0
238	20230718	153200	5631030950	29450	29450	29450	29450	0
239	20230718	153100	5631030950	29450	29450	29450	29450	0
240	20230718	153000	5631030950	29450	29450	29450	29450	2650
241	20230718	152900	5552988450	29500	29500	29500	29500	0
242	20230718	152800	5552988450	29500	29500	29500	29500	0
243	20230718	152700	5552988450	29500	29500	29500	29500	0
244	20230718	152600	5552988450	29500	29500	29500	29500	0
245	20230718	152500	5552988450	29500	29500	29500	29500	0
246	20230718	152400	5552988450	29500	29500	29500	29500	0
247	20230718	152300	5552988450	29500	29500	29500	29500	0
248	20230718	152200	5552988450	29500	29500	29500	29500	0
249	20230718	152100	5552988450	29500	29500	29500	29500	0
250	20230718	152000	5552988450	29500	29500	29500	29500	0
251	20230718	151900	5552988450	29500	29400	29500	29400	418
252	20230718	151800	5540677900	29450	29400	29450	29400	49
253	20230718	151700	5539236500	29400	29400	29450	29400	434
254	20230718	151600	5526474750	29400	29400	29450	29400	641
255	20230718	151500	5507628000	29450	29450	29450	29400	98
256	20230718	151400	5504745600	29400	29400	29400	29400	53
257	20230718	151300	5503187400	29450	29450	29450	29400	23
258	20230718	151200	5502510100	29500	29500	29550	29450	77
259	20230718	151100	5500241550	29550	29500	29550	29400	155
260	20230718	151000	5495668950	29500	29500	29500	29400	85
261	20230718	150900	5493163550	29500	29500	29500	29450	94
262	20230718	150800	5490390600	29500	29500	29500	29400	160
263	20230718	150700	5485674450	29350	29500	29500	29350	148
264	20230718	150600	5481321350	29500	29450	29500	29400	217
265	20230718	150500	5474925150	29450	29400	29450	29400	133
266	20230718	150400	5471011500	29450	29400	29450	29400	78
267	20230718	150300	5468714550	29400	29400	29450	29350	513
268	20230718	150200	5453654900	29450	29400	29450	29400	39
269	20230718	150100	5452506450	29450	29450	29450	29350	145
270	20230718	150000	5448248000	29450	29350	29500	29350	352
271	20230718	145900	5437896000	29400	29350	29450	29300	2584
272	20230718	145800	5362061650	29350	29450	29450	29350	71
273	20230718	145700	5359976200	29450	29400	29450	29350	208
274	20230718	145600	5353862450	29350	29400	29400	29350	484
275	20230718	145500	5339643250	29350	29350	29400	29350	156
276	20230718	145400	5335064200	29350	29400	29400	29350	111
277	20230718	145300	5331803250	29350	29350	29400	29350	350
278	20230718	145200	5321530450	29350	29400	29400	29350	248
279	20230718	145100	5314239300	29400	29450	29450	29400	90
280	20230718	145000	5311590500	29450	29400	29450	29400	324
281	20230718	144900	5302054500	29400	29400	29450	29400	153
282	20230718	144800	5297551300	29450	29450	29450	29400	164
283	20230718	144700	5292727650	29400	29350	29400	29350	171
284	20230718	144600	5287706050	29350	29450	29450	29350	15
285	20230718	144500	5287264450	29400	29400	29450	29400	199
286	20230718	144400	5281410800	29400	29450	29450	29350	417
287	20230718	144300	5269150000	29350	29400	29450	29350	79
288	20230718	144200	5266825200	29350	29400	29450	29350	385
289	20230718	144100	5255508450	29350	29350	29350	29350	34
290	20230718	144000	5254510550	29350	29350	29400	29350	81
291	20230718	143900	5252132400	29350	29400	29400	29350	333
292	20230718	143800	5242355400	29350	29350	29350	29350	83
293	20230718	143700	5239919350	29400	29350	29400	29350	155
294	20230718	143600	5235369350	29400	29400	29400	29350	156
295	20230718	143500	5230786050	29350	29450	29450	29350	204
296	20230718	143400	5224792700	29400	29400	29450	29350	750
297	20230718	143300	5202746550	29400	29400	29450	29400	275
298	20230718	143200	5194657600	29400	29400	29450	29400	157
299	20230718	143100	5190040900	29450	29450	29450	29400	242
300	20230718	143000	5182920100	29450	29400	29450	29400	139
301	20230718	142900	5178830250	29400	29400	29450	29400	90
302	20230718	142800	5176183400	29400	29400	29450	29400	154
303	20230718	142700	5171655350	29450	29450	29450	29400	486
304	20230718	142600	5157344700	29500	29500	29500	29450	49
305	20230718	142500	5155900850	29450	29500	29500	29450	208
306	20230718	142400	5149767650	29500	29550	29600	29500	156
307	20230718	142300	5145162950	29500	29600	29600	29500	644
308	20230718	142200	5126163850	29500	29550	29600	29500	546
309	20230718	142100	5110029700	29550	29650	29750	29550	546
310	20230718	142000	5093861100	29600	29750	29750	29600	1193
311	20230718	141900	5058456050	29750	29750	29750	29700	342
312	20230718	141800	5048286650	29700	29700	29750	29650	438
313	20230718	141700	5035264750	29700	29700	29700	29650	487
314	20230718	141600	5020803300	29700	29600	29700	29600	302
315	20230718	141500	5011836350	29650	29650	29700	29600	560
316	20230718	141400	4995235450	29650	29700	29700	29600	349
317	20230718	141300	4984874150	29700	29700	29700	29650	476
318	20230718	141200	4970746000	29700	29600	29700	29550	418
319	20230718	141100	4958354900	29650	29650	29650	29600	408
320	20230718	141000	4946268450	29550	29650	29650	29500	1473
321	20230718	140900	4902731750	29650	29650	29700	29600	1011
322	20230718	140800	4872771850	29650	29450	29650	29450	343
323	20230718	140700	4862630950	29450	29650	29700	29450	755
324	20230718	140600	4840303800	29600	29600	29650	29550	311
325	20230718	140500	4831087900	29550	29600	29650	29500	403
326	20230718	140400	4819152900	29600	29600	29600	29550	321
327	20230718	140300	4809656350	29600	29500	29600	29450	1200
328	20230718	140200	4774219300	29450	29400	29450	29350	1355
329	20230718	140100	4734373500	29350	29300	29400	29300	613
330	20230718	140000	4716381200	29300	29350	29400	29300	517
331	20230718	135900	4701206050	29350	29400	29400	29350	132
332	20230718	135800	4697331050	29400	29450	29450	29350	146
333	20230718	135700	4693038950	29450	29400	29450	29350	14
334	20230718	135600	4692627600	29350	29450	29450	29350	100
335	20230718	135500	4689690200	29400	29400	29450	29350	123
336	20230718	135400	4686071900	29450	29350	29450	29350	257
337	20230718	135300	4678526450	29350	29350	29350	29300	510
338	20230718	135200	4663564300	29350	29400	29400	29350	1546
339	20230718	135100	4618184400	29400	29500	29500	29400	114
340	20230718	135000	4614827200	29450	29400	29450	29400	123
341	20230718	134900	4611209100	29450	29450	29500	29450	122
342	20230718	134800	4607615550	29450	29450	29450	29400	111
343	20230718	134700	4604349150	29450	29450	29450	29400	105
344	20230718	134600	4601261450	29400	29450	29500	29400	144
345	20230718	134500	4597019800	29450	29500	29500	29450	100
346	20230718	134400	4594072800	29450	29400	29450	29400	120
347	20230718	134300	4590541400	29400	29450	29450	29400	94
348	20230718	134200	4587774600	29500	29450	29500	29450	65
349	20230718	134100	4585859750	29450	29450	29450	29400	377
350	20230718	134000	4574775600	29400	29450	29500	29400	750
351	20230718	133900	4552718650	29450	29400	29450	29400	58
352	20230718	133800	4551012500	29400	29500	29500	29400	96
353	20230718	133700	4548183400	29500	29500	29500	29450	103
354	20230718	133600	4545149600	29500	29450	29500	29450	406
355	20230718	133500	4533175250	29450	29450	29500	29450	229
356	20230718	133400	4526431150	29450	29450	29500	29400	264
357	20230718	133300	4518659550	29400	29400	29450	29400	69
358	20230718	133200	4516630050	29400	29450	29450	29400	123
359	20230718	133100	4513010500	29400	29400	29400	29400	47
360	20230718	133000	4511628700	29400	29450	29450	29400	75
361	20230718	132900	4509422350	29400	29400	29450	29400	197
362	20230718	132800	4503627200	29400	29450	29450	29400	99
363	20230718	132700	4500711950	29450	29450	29500	29450	223
364	20230718	132600	4494137900	29500	29450	29500	29450	69
365	20230718	132500	4492105750	29500	29400	29500	29400	149
366	20230718	132400	4487715550	29400	29450	29500	29400	98
367	20230718	132300	4484828650	29450	29400	29450	29400	226
368	20230718	132200	4478176300	29400	29400	29400	29400	88
369	20230718	132100	4475589100	29400	29400	29450	29400	142
370	20230718	132000	4471412850	29400	29450	29450	29400	61
371	20230718	131900	4469619150	29450	29400	29450	29400	39
372	20230718	131800	4468471950	29400	29400	29450	29350	160
373	20230718	131700	4463767700	29400	29350	29400	29350	64
374	20230718	131600	4461888800	29350	29350	29350	29350	179
375	20230718	131500	4456635150	29350	29400	29400	29350	100
376	20230718	131400	4453698500	29400	29450	29450	29400	54
377	20230718	131300	4452109200	29450	29400	29450	29400	404
378	20230718	131200	4440214950	29350	29350	29400	29350	83
379	20230718	131100	4437777650	29350	29450	29450	29350	195
380	20230718	131000	4432037400	29350	29350	29400	29350	62
381	20230718	130900	4430217600	29350	29350	29400	29350	239
382	20230718	130800	4423200050	29350	29350	29350	29350	53
383	20230718	130700	4421644500	29350	29350	29350	29350	54
384	20230718	130600	4420059600	29400	29350	29400	29350	98
385	20230718	130500	4417180700	29350	29350	29400	29350	224
386	20230718	130400	4410603900	29300	29300	29300	29300	51
387	20230718	130300	4409109600	29300	29350	29350	29300	270
388	20230718	130200	4401197000	29350	29350	29350	29300	312
389	20230718	130100	4392046950	29350	29350	29400	29300	2061
390	20230718	130000	4331652300	29350	29350	29400	29350	84
391	20230718	125900	4329184450	29350	29350	29350	29350	108
392	20230718	125800	4326014650	29350	29350	29350	29350	118
393	20230718	125700	4322551350	29350	29350	29400	29350	158
394	20230718	125600	4317907950	29350	29350	29350	29350	119
395	20230718	125500	4314415300	29350	29350	29350	29350	174
396	20230718	125400	4309308400	29350	29350	29400	29350	90
397	20230718	125300	4306665600	29350	29350	29400	29350	81
398	20230718	125200	4304286750	29350	29350	29400	29350	216
399	20230718	125100	4297939750	29350	29350	29400	29350	102
400	20230718	125000	4294944150	29300	29350	29350	29300	1073
401	20230718	124900	4263502250	29350	29350	29350	29300	96
402	20230718	124800	4260685250	29350	29300	29350	29300	124
403	20230718	124700	4257046800	29350	29350	29350	29300	328
404	20230718	124600	4247424400	29350	29350	29350	29300	85
405	20230718	124500	4244932800	29300	29350	29350	29300	1010
406	20230718	124400	4215292150	29350	29350	29350	29300	1273
407	20230718	124300	4177983450	29350	29350	29350	29350	117
408	20230718	124200	4174549500	29350	29350	29400	29350	1713
409	20230718	124100	4124190600	29350	29350	29350	29350	2237
410	20230718	124000	4058534650	29350	29400	29400	29350	1878
411	20230718	123900	4003323400	29400	29450	29450	29400	162
412	20230718	123800	3998554750	29450	29400	29450	29400	38
413	20230718	123700	3997436600	29400	29400	29400	29400	65
414	20230718	123600	3995525600	29400	29400	29450	29400	135
415	20230718	123500	3991555300	29400	29400	29400	29400	23
416	20230718	123400	3990879100	29500	29400	29500	29400	60
417	20230718	123300	3989114500	29450	29450	29500	29400	74
418	20230718	123200	3986936650	29400	29450	29450	29400	56
419	20230718	123100	3985290000	29400	29400	29400	29400	107
420	20230718	123000	3982144200	29400	29400	29450	29400	110
421	20230718	122900	3978908800	29400	29450	29450	29400	299
422	20230718	122800	3970113500	29450	29450	29450	29400	84
423	20230718	122700	3967641300	29400	29400	29450	29400	121
424	20230718	122600	3964080600	29450	29400	29450	29400	244
425	20230718	122500	3956904000	29400	29400	29450	29400	491
426	20230718	122400	3942465900	29400	29400	29500	29400	195
427	20230718	122300	3936724700	29400	29400	29450	29400	92
428	20230718	122200	3934019250	29450	29400	29450	29400	417
429	20230718	122100	3921739850	29400	29400	29450	29400	134
430	20230718	122000	3917799400	29400	29450	29450	29400	71
431	20230718	121900	3915711000	29450	29450	29450	29400	818
432	20230718	121800	3891622650	29450	29400	29450	29400	75
433	20230718	121700	3889416300	29400	29400	29450	29400	119
434	20230718	121600	3885917650	29500	29450	29500	29400	174
435	20230718	121500	3880797300	29400	29400	29400	29400	64
436	20230718	121400	3878915700	29450	29450	29450	29450	272
437	20230718	121300	3870905300	29450	29550	29550	29450	203
438	20230718	121200	3864926050	29450	29500	29500	29450	275
439	20230718	121100	3856816150	29450	29400	29450	29400	268
440	20230718	121000	3848926900	29400	29400	29400	29400	69
441	20230718	120900	3846898300	29400	29400	29450	29400	177
442	20230718	120800	3841693250	29400	29400	29450	29400	81
443	20230718	120700	3839311600	29400	29400	29400	29400	114
444	20230718	120600	3835960000	29400	29400	29450	29400	69
445	20230718	120500	3833928950	29400	29450	29450	29400	437
446	20230718	120400	3821081100	29450	29400	29450	29400	95
447	20230718	120300	3818285900	29500	29450	29500	29400	86
448	20230718	120200	3815755100	29450	29400	29450	29400	71
449	20230718	120100	3813667450	29450	29400	29450	29400	170
450	20230718	120000	3808666000	29450	29450	29450	29400	48
451	20230718	115900	3807252700	29400	29400	29400	29400	50
452	20230718	115800	3805782700	29400	29450	29450	29400	98
453	20230718	115700	3802901300	29450	29400	29450	29400	61
454	20230718	115600	3801105800	29400	29450	29450	29400	47
455	20230718	115500	3799723950	29400	29400	29500	29400	78
456	20230718	115400	3797428800	29400	29500	29500	29400	76
457	20230718	115300	3795193100	29400	29450	29450	29400	397
458	20230718	115200	3783520450	29400	29450	29450	29400	97
459	20230718	115100	3780667550	29450	29400	29450	29400	270
460	20230718	115000	3772728600	29450	29400	29450	29400	68
461	20230718	114900	3770729350	29450	29500	29500	29400	116
462	20230718	114800	3767316050	29400	29400	29450	29400	78
463	20230718	114700	3765021500	29400	29400	29450	29400	127
464	20230718	114600	3761285200	29400	29400	29400	29400	232
465	20230718	114500	3754464400	29450	29400	29450	29400	55
466	20230718	114400	3752846550	29400	29400	29450	29400	64
467	20230718	114300	3750963450	29450	29450	29450	29400	338
468	20230718	114200	3741011900	29400	29400	29450	29400	147
469	20230718	114100	3736688900	29400	29450	29450	29400	54
470	20230718	114000	3735100300	29400	29400	29450	29400	155
471	20230718	113900	3730543200	29450	29400	29450	29400	134
472	20230718	113800	3726602650	29400	29450	29450	29400	49
473	20230718	113700	3725160700	29400	29400	29400	29400	51
474	20230718	113600	3723661300	29400	29400	29450	29400	99
475	20230718	113500	3720749600	29400	29400	29400	29400	267
476	20230718	113400	3712899800	29400	29450	29450	29400	557
477	20230718	113300	3696523800	29450	29400	29450	29400	273
478	20230718	113200	3688496500	29400	29400	29450	29400	105
479	20230718	113100	3685409400	29400	29400	29450	29400	250
480	20230718	113000	3678049400	29450	29400	29450	29400	150
481	20230718	112900	3673638100	29400	29450	29450	29400	302
482	20230718	112800	3664749950	29450	29500	29500	29450	475
483	20230718	112700	3650753800	29550	29500	29550	29500	110
484	20230718	112600	3647506900	29500	29500	29500	29500	77
485	20230718	112500	3645235400	29500	29550	29550	29500	44
486	20230718	112400	3643936400	29550	29500	29550	29500	287
487	20230718	112300	3635468450	29500	29500	29500	29500	151
488	20230718	112200	3631013950	29500	29550	29550	29500	100
489	20230718	112100	3628061400	29550	29500	29550	29500	73
490	20230718	112000	3625906800	29550	29600	29600	29550	718
491	20230718	111900	3604681500	29650	29600	29650	29600	260
492	20230718	111800	3596973000	29600	29600	29600	29600	52
493	20230718	111700	3595433800	29600	29650	29650	29550	432
494	20230718	111600	3582650600	29650	29700	29750	29600	173
495	20230718	111500	3577525750	29700	29800	29800	29700	372
496	20230718	111400	3566458450	29800	29800	29800	29650	321
497	20230718	111300	3556905000	29800	29850	29850	29700	403
498	20230718	111200	3544905750	29850	29750	29850	29700	1023
499	20230718	111100	3514434950	29750	29700	29800	29650	1627
500	20230718	111000	3465999400	29750	29750	29750	29650	322
501	20230718	110900	3456422850	29750	29650	29750	29600	315
502	20230718	110800	3447057900	29750	29650	29750	29650	322
503	20230718	110700	3437487900	29600	29650	29750	29600	317
504	20230718	110600	3428078450	29650	29650	29700	29600	593
505	20230718	110500	3410497600	29650	29650	29700	29600	438
506	20230718	110400	3397506800	29700	29650	29700	29600	1377
507	20230718	110300	3356623700	29650	29550	29650	29550	310
508	20230718	110200	3347436900	29550	29550	29600	29500	334
509	20230718	110100	3337562900	29550	29550	29550	29450	367
510	20230718	110000	3326724250	29550	29550	29550	29500	402
511	20230718	105900	3314851900	29550	29550	29600	29500	305
512	20230718	105800	3305831850	29550	29350	29550	29350	3396
513	20230718	105700	3205965200	29400	29400	29400	29350	466
514	20230718	105600	3192273950	29350	29400	29400	29350	94
515	20230718	105500	3189513500	29350	29350	29400	29350	234
516	20230718	105400	3182644200	29350	29350	29400	29350	887
517	20230718	105300	3156594850	29400	29450	29550	29400	6267
518	20230718	105200	2972323000	29450	29500	29500	29450	63
519	20230718	105100	2970465300	29500	29450	29500	29450	121
520	20230718	105000	2966897250	29450	29400	29450	29400	540
521	20230718	104900	2950995800	29400	29400	29450	29400	73
522	20230718	104800	2948847350	29450	29400	29450	29400	124
523	20230718	104700	2945201700	29450	29450	29450	29450	470
524	20230718	104600	2931360200	29450	29500	29500	29450	230
525	20230718	104500	2924585250	29450	29450	29450	29450	180
526	20230718	104400	2919284250	29450	29500	29500	29450	377
527	20230718	104300	2908176600	29450	29400	29450	29400	788
528	20230718	104200	2884972250	29400	29400	29450	29400	767
529	20230718	104100	2862393450	29400	29400	29400	29400	176
530	20230718	104000	2857219050	29400	29450	29450	29400	117
531	20230718	103900	2853775650	29450	29450	29500	29450	1336
532	20230718	103800	2814430400	29450	29500	29500	29450	171
533	20230718	103700	2809388150	29500	29550	29550	29450	87
534	20230718	103600	2806820500	29550	29450	29550	29450	125
535	20230718	103500	2803135600	29500	29500	29550	29500	280
536	20230718	103400	2794873000	29500	29500	29500	29450	692
537	20230718	103300	2774462050	29450	29450	29500	29450	219
538	20230718	103200	2768012250	29450	29450	29500	29450	172
539	20230718	103100	2762944550	29500	29450	29500	29400	134
540	20230718	103000	2758999800	29450	29400	29450	29400	48
541	20230718	102900	2757588250	29400	29450	29450	29400	470
542	20230718	102800	2743756550	29400	29450	29450	29400	69
543	20230718	102700	2741726150	29400	29450	29450	29400	156
544	20230718	102600	2737134250	29400	29450	29450	29400	103
545	20230718	102500	2734105500	29400	29400	29450	29400	560
546	20230718	102400	2717640050	29400	29450	29450	29400	235
547	20230718	102300	2710723100	29450	29400	29450	29400	103
548	20230718	102200	2707694800	29450	29450	29450	29350	3296
549	20230718	102100	2610788000	29450	29450	29450	29400	192
550	20230718	102000	2605135200	29450	29400	29450	29400	635
551	20230718	101900	2586443350	29400	29400	29400	29400	212
552	20230718	101800	2580210550	29350	29400	29400	29350	182
553	20230718	101700	2574860250	29400	29450	29450	29350	387
554	20230718	101600	2563486200	29400	29350	29450	29350	433
555	20230718	101500	2550758650	29350	29400	29400	29350	901
556	20230718	101400	2524302650	29350	29350	29350	29350	325
557	20230718	101300	2514763900	29350	29350	29450	29350	366
558	20230718	101200	2504009750	29350	29350	29400	29300	507
559	20230718	101100	2489150800	29350	29450	29500	29250	10265
560	20230718	101000	2187950800	29450	29500	29500	29450	147
561	20230718	100900	2183615100	29500	29500	29500	29500	149
562	20230718	100800	2179219600	29500	29500	29500	29500	104
563	20230718	100700	2176151600	29500	29450	29650	29450	204
564	20230718	100600	2170132450	29450	29500	29500	29450	217
565	20230718	100500	2163739450	29500	29500	29500	29450	1631
566	20230718	100400	2115634750	29500	29500	29550	29500	212
567	20230718	100300	2109380400	29500	29650	29650	29500	35
568	20230718	100200	2108347600	29500	29600	29600	29500	222
569	20230718	100100	2101782400	29600	29450	29600	29450	1092
570	20230718	100000	2069521500	29450	29400	29450	29350	2147
571	20230718	095900	2006404650	29350	29500	29500	29350	2575
572	20230718	095800	1930613250	29500	29500	29550	29500	409
573	20230718	095700	1918538450	29500	29550	29550	29500	1619
574	20230718	095600	1870734950	29550	29550	29600	29550	304
575	20230718	095500	1861751500	29550	29550	29550	29550	531
576	20230718	095400	1846060450	29550	29650	29650	29550	3931
577	20230718	095300	1729761450	29700	29650	29700	29600	2445
578	20230718	095200	1657277200	29650	29700	29700	29650	130
579	20230718	095100	1653422200	29650	29700	29700	29650	809
580	20230718	095000	1629418200	29700	29750	29800	29700	1909
581	20230718	094900	1572668800	29750	29800	29800	29750	260
582	20230718	094800	1564926200	29800	29750	29800	29700	3017
583	20230718	094700	1475242900	29750	29800	29850	29750	1322
584	20230718	094600	1435861950	29800	29800	29850	29800	282
585	20230718	094500	1427457850	29850	29900	29900	29800	1317
586	20230718	094400	1388149500	29850	29900	29900	29850	969
587	20230718	094300	1359177400	29950	29950	29950	29950	38
588	20230718	094200	1358039300	29950	29950	29950	29900	496
589	20230718	094100	1343187700	29950	29900	29950	29900	11
590	20230718	094000	1342858750	29850	29850	29850	29850	1
591	20230718	093900	1342828900	29950	29850	29950	29850	1101
592	20230718	093800	1309872500	29850	29900	29950	29850	554
593	20230718	093700	1293334800	29900	29850	29900	29800	666
594	20230718	093600	1273436300	29850	29800	29900	29800	592
595	20230718	093500	1255769150	29800	29850	29850	29800	189
596	20230718	093400	1250133550	29800	29850	29850	29800	722
597	20230718	093300	1228581950	29850	29850	29900	29850	372
598	20230718	093200	1217472750	29900	29850	29900	29800	1093
599	20230718	093100	1184865050	29850	29850	29900	29850	449
600	20230718	093000	1171462300	29850	29850	29900	29850	367
601	20230718	092900	1160507200	29900	29900	29950	29900	488
602	20230718	092800	1145907650	29900	29850	29900	29800	810
603	20230718	092700	1121719700	29850	29850	29900	29750	1345
604	20230718	092600	1081650950	29800	29900	29900	29800	4114
605	20230718	092500	958952650	29900	29950	29950	29900	2555
606	20230718	092400	882530900	29950	29950	30000	29950	902
607	20230718	092300	855515350	30000	29950	30000	29900	590
608	20230718	092200	837859350	29900	30050	30050	29900	4629
609	20230718	092100	699022100	30100	30100	30150	30100	1021
610	20230718	092000	668289800	30100	30150	30150	30100	252
611	20230718	091900	660702250	30150	30100	30150	30100	420
612	20230718	091800	648052800	30100	30050	30100	30050	468
613	20230718	091700	633971000	30050	30100	30100	30050	351
614	20230718	091600	623422050	30100	30150	30150	30100	326
615	20230718	091500	613604850	30150	30100	30150	30050	461
616	20230718	091400	599733300	30050	30050	30050	30000	1261
617	20230718	091300	561867400	30050	30050	30050	30050	298
618	20230718	091200	552912500	30050	30000	30050	30000	1313
619	20230718	091100	513511350	30000	30050	30050	30000	1788
620	20230718	091000	459868800	30050	30100	30100	30050	2142
621	20230718	090900	395478650	30100	30050	30100	30050	714
622	20230718	090800	373997900	30100	30200	30200	30100	3692
623	20230718	090700	262753150	30200	30250	30300	30200	431
624	20230718	090600	249722800	30200	30200	30300	30200	1137
625	20230718	090500	215372350	30200	30250	30250	30200	650
626	20230718	090400	195735000	30250	30200	30350	30200	253
627	20230718	090300	188084450	30200	30250	30300	30200	640
628	20230718	090200	168719800	30300	30250	30300	30250	804
629	20230718	090100	144376500	30250	30350	30350	30250	544
630	20230718	090000	127885850	30350	30550	30550	30350	4198