KissMeData/057050/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	193100	655313200	43800	43800	43800	43800	914
3	20230719	193000	655313200	43800	43800	43800	43800	0
4	20230719	192900	655313200	43800	43800	43800	43800	0
5	20230719	192800	655313200	43800	43800	43800	43800	0
6	20230719	192700	655313200	43800	43800	43800	43800	0
7	20230719	192600	655313200	43800	43800	43800	43800	0
8	20230719	192500	655313200	43800	43800	43800	43800	0
9	20230719	192400	655313200	43800	43800	43800	43800	0
10	20230719	192300	655313200	43800	43800	43800	43800	0
11	20230719	192200	655313200	43800	43800	43800	43800	0
12	20230719	192100	655313200	43800	43800	43800	43800	0
13	20230719	192000	655313200	43800	43800	43800	43800	0
14	20230719	191900	655313200	43800	43800	43800	43800	0
15	20230719	191800	655313200	43800	43800	43800	43800	0
16	20230719	191700	655313200	43800	43800	43800	43800	0
17	20230719	191600	655313200	43800	43800	43800	43800	0
18	20230719	191500	655313200	43800	43800	43800	43800	0
19	20230719	191400	655313200	43800	43800	43800	43800	0
20	20230719	191300	655313200	43800	43800	43800	43800	0
21	20230719	191200	655313200	43800	43800	43800	43800	0
22	20230719	191100	655313200	43800	43800	43800	43800	0
23	20230719	191000	655313200	43800	43800	43800	43800	0
24	20230719	190900	655313200	43800	43800	43800	43800	0
25	20230719	190800	655313200	43800	43800	43800	43800	0
26	20230719	190700	655313200	43800	43800	43800	43800	0
27	20230719	190600	655313200	43800	43800	43800	43800	0
28	20230719	190500	655313200	43800	43800	43800	43800	0
29	20230719	190400	655313200	43800	43800	43800	43800	0
30	20230719	190300	655313200	43800	43800	43800	43800	0
31	20230719	190200	655313200	43800	43800	43800	43800	0
32	20230719	190100	655313200	43800	43800	43800	43800	914
33	20230719	190000	655313200	43800	43800	43800	43800	0
34	20230719	185900	655313200	43800	43800	43800	43800	0
35	20230719	185800	655313200	43800	43800	43800	43800	0
36	20230719	185700	655313200	43800	43800	43800	43800	0
37	20230719	185600	655313200	43800	43800	43800	43800	0
38	20230719	185500	655313200	43800	43800	43800	43800	0
39	20230719	185400	655313200	43800	43800	43800	43800	0
40	20230719	185300	655313200	43800	43800	43800	43800	0
41	20230719	185200	655313200	43800	43800	43800	43800	0
42	20230719	185100	655313200	43800	43800	43800	43800	0
43	20230719	185000	655313200	43800	43800	43800	43800	0
44	20230719	184900	655313200	43800	43800	43800	43800	0
45	20230719	184800	655313200	43800	43800	43800	43800	0
46	20230719	184700	655313200	43800	43800	43800	43800	0
47	20230719	184600	655313200	43800	43800	43800	43800	0
48	20230719	184500	655313200	43800	43800	43800	43800	0
49	20230719	184400	655313200	43800	43800	43800	43800	0
50	20230719	184300	655313200	43800	43800	43800	43800	0
51	20230719	184200	655313200	43800	43800	43800	43800	0
52	20230719	184100	655313200	43800	43800	43800	43800	0
53	20230719	184000	655313200	43800	43800	43800	43800	0
54	20230719	183900	655313200	43800	43800	43800	43800	0
55	20230719	183800	655313200	43800	43800	43800	43800	0
56	20230719	183700	655313200	43800	43800	43800	43800	0
57	20230719	183600	655313200	43800	43800	43800	43800	0
58	20230719	183500	655313200	43800	43800	43800	43800	0
59	20230719	183400	655313200	43800	43800	43800	43800	0
60	20230719	183300	655313200	43800	43800	43800	43800	0
61	20230719	183200	655313200	43800	43800	43800	43800	0
62	20230719	183100	655313200	43800	43800	43800	43800	914
63	20230719	183000	655313200	43800	43800	43800	43800	0
64	20230719	182900	655313200	43800	43800	43800	43800	0
65	20230719	182800	655313200	43800	43800	43800	43800	0
66	20230719	182700	655313200	43800	43800	43800	43800	0
67	20230719	182600	655313200	43800	43800	43800	43800	0
68	20230719	182500	655313200	43800	43800	43800	43800	0
69	20230719	182400	655313200	43800	43800	43800	43800	0
70	20230719	182300	655313200	43800	43800	43800	43800	0
71	20230719	182200	655313200	43800	43800	43800	43800	0
72	20230719	182100	655313200	43800	43800	43800	43800	0
73	20230719	182000	655313200	43800	43800	43800	43800	0
74	20230719	181900	655313200	43800	43800	43800	43800	0
75	20230719	181800	655313200	43800	43800	43800	43800	0
76	20230719	181700	655313200	43800	43800	43800	43800	0
77	20230719	181600	655313200	43800	43800	43800	43800	0
78	20230719	181500	655313200	43800	43800	43800	43800	0
79	20230719	181400	655313200	43800	43800	43800	43800	0
80	20230719	181300	655313200	43800	43800	43800	43800	0
81	20230719	181200	655313200	43800	43800	43800	43800	0
82	20230719	181100	655313200	43800	43800	43800	43800	0
83	20230719	181000	655313200	43800	43800	43800	43800	0
84	20230719	180900	655313200	43800	43800	43800	43800	0
85	20230719	180800	655313200	43800	43800	43800	43800	0
86	20230719	180700	655313200	43800	43800	43800	43800	0
87	20230719	180600	655313200	43800	43800	43800	43800	0
88	20230719	180500	655313200	43800	43800	43800	43800	0
89	20230719	180400	655313200	43800	43800	43800	43800	0
90	20230719	180300	655313200	43800	43800	43800	43800	0
91	20230719	180200	655313200	43800	43800	43800	43800	0
92	20230719	180100	655313200	43800	43800	43800	43800	914
93	20230719	180000	655313200	43800	43800	43800	43800	0
94	20230719	175900	655313200	43800	43800	43800	43800	0
95	20230719	175800	655313200	43800	43800	43800	43800	0
96	20230719	175700	655313200	43800	43800	43800	43800	0
97	20230719	175600	655313200	43800	43800	43800	43800	0
98	20230719	175500	655313200	43800	43800	43800	43800	0
99	20230719	175400	655313200	43800	43800	43800	43800	0
100	20230719	175300	655313200	43800	43800	43800	43800	0
101	20230719	175200	655313200	43800	43800	43800	43800	0
102	20230719	175100	655313200	43800	43800	43800	43800	0
103	20230719	175000	655313200	43800	43800	43800	43800	0
104	20230719	174900	655313200	43800	43800	43800	43800	0
105	20230719	174800	655313200	43800	43800	43800	43800	0
106	20230719	174700	655313200	43800	43800	43800	43800	0
107	20230719	174600	655313200	43800	43800	43800	43800	0
108	20230719	174500	655313200	43800	43800	43800	43800	0
109	20230719	174400	655313200	43800	43800	43800	43800	0
110	20230719	174300	655313200	43800	43800	43800	43800	0
111	20230719	174200	655313200	43800	43800	43800	43800	0
112	20230719	174100	655313200	43800	43800	43800	43800	0
113	20230719	174000	655313200	43800	43800	43800	43800	0
114	20230719	173900	655313200	43800	43800	43800	43800	0
115	20230719	173800	655313200	43800	43800	43800	43800	0
116	20230719	173700	655313200	43800	43800	43800	43800	0
117	20230719	173600	655313200	43800	43800	43800	43800	0
118	20230719	173500	655313200	43800	43800	43800	43800	0
119	20230719	173400	655313200	43800	43800	43800	43800	0
120	20230719	173300	655313200	43800	43800	43800	43800	0
121	20230719	173200	655313200	43800	43800	43800	43800	0
122	20230719	173100	655313200	43800	43800	43800	43800	914
123	20230719	173000	655313200	43800	43800	43800	43800	0
124	20230719	172900	655313200	43800	43800	43800	43800	0
125	20230719	172800	655313200	43800	43800	43800	43800	0
126	20230719	172700	655313200	43800	43800	43800	43800	0
127	20230719	172600	655313200	43800	43800	43800	43800	0
128	20230719	172500	655313200	43800	43800	43800	43800	0
129	20230719	172400	655313200	43800	43800	43800	43800	0
130	20230719	172300	655313200	43800	43800	43800	43800	0
131	20230719	172200	655313200	43800	43800	43800	43800	0
132	20230719	172100	655313200	43800	43800	43800	43800	0
133	20230719	172000	655313200	43800	43800	43800	43800	0
134	20230719	171900	655313200	43800	43800	43800	43800	0
135	20230719	171800	655313200	43800	43800	43800	43800	0
136	20230719	171700	655313200	43800	43800	43800	43800	0
137	20230719	171600	655313200	43800	43800	43800	43800	0
138	20230719	171500	655313200	43800	43800	43800	43800	0
139	20230719	171400	655313200	43800	43800	43800	43800	0
140	20230719	171300	655313200	43800	43800	43800	43800	0
141	20230719	171200	655313200	43800	43800	43800	43800	0
142	20230719	171100	655313200	43800	43800	43800	43800	0
143	20230719	171000	655313200	43800	43800	43800	43800	0
144	20230719	170900	655313200	43800	43800	43800	43800	0
145	20230719	170800	655313200	43800	43800	43800	43800	0
146	20230719	170700	655313200	43800	43800	43800	43800	0
147	20230719	170600	655313200	43800	43800	43800	43800	0
148	20230719	170500	655313200	43800	43800	43800	43800	0
149	20230719	170400	655313200	43800	43800	43800	43800	0
150	20230719	170300	655313200	43800	43800	43800	43800	0
151	20230719	170200	655313200	43800	43800	43800	43800	0
152	20230719	170100	655313200	43800	43800	43800	43800	914
153	20230719	170000	655313200	43800	43800	43800	43800	0
154	20230719	165900	655313200	43800	43800	43800	43800	0
155	20230719	165800	655313200	43800	43800	43800	43800	0
156	20230719	165700	655313200	43800	43800	43800	43800	0
157	20230719	165600	655313200	43800	43800	43800	43800	0
158	20230719	165500	655313200	43800	43800	43800	43800	0
159	20230719	165400	655313200	43800	43800	43800	43800	0
160	20230719	165300	655313200	43800	43800	43800	43800	0
161	20230719	165200	655313200	43800	43800	43800	43800	0
162	20230719	165100	655313200	43800	43800	43800	43800	0
163	20230719	165000	655313200	43800	43800	43800	43800	0
164	20230719	164900	655313200	43800	43800	43800	43800	0
165	20230719	164800	655313200	43800	43800	43800	43800	0
166	20230719	164700	655313200	43800	43800	43800	43800	0
167	20230719	164600	655313200	43800	43800	43800	43800	0
168	20230719	164500	655313200	43800	43800	43800	43800	0
169	20230719	164400	655313200	43800	43800	43800	43800	0
170	20230719	164300	655313200	43800	43800	43800	43800	0
171	20230719	164200	655313200	43800	43800	43800	43800	0
172	20230719	164100	655313200	43800	43800	43800	43800	0
173	20230719	164000	655313200	43800	43800	43800	43800	0
174	20230719	163900	655313200	43800	43800	43800	43800	0
175	20230719	163800	655313200	43800	43800	43800	43800	0
176	20230719	163700	655313200	43800	43800	43800	43800	0
177	20230719	163600	655313200	43800	43800	43800	43800	0
178	20230719	163500	655313200	43800	43800	43800	43800	0
179	20230719	163400	655313200	43800	43800	43800	43800	0
180	20230719	163300	655313200	43800	43800	43800	43800	0
181	20230719	163200	655313200	43800	43800	43800	43800	0
182	20230719	163100	655313200	43800	43800	43800	43800	914
183	20230719	163000	655313200	43800	43800	43800	43800	0
184	20230719	162900	655313200	43800	43800	43800	43800	0
185	20230719	162800	655313200	43800	43800	43800	43800	0
186	20230719	162700	655313200	43800	43800	43800	43800	0
187	20230719	162600	655313200	43800	43800	43800	43800	0
188	20230719	162500	655313200	43800	43800	43800	43800	0
189	20230719	162400	655313200	43800	43800	43800	43800	0
190	20230719	162300	655313200	43800	43800	43800	43800	0
191	20230719	162200	655313200	43800	43800	43800	43800	0
192	20230719	162100	655313200	43800	43800	43800	43800	0
193	20230719	162000	655313200	43800	43800	43800	43800	0
194	20230719	161900	655313200	43800	43800	43800	43800	0
195	20230719	161800	655313200	43800	43800	43800	43800	0
196	20230719	161700	655313200	43800	43800	43800	43800	0
197	20230719	161600	655313200	43800	43800	43800	43800	0
198	20230719	161500	655313200	43800	43800	43800	43800	0
199	20230719	161400	655313200	43800	43800	43800	43800	0
200	20230719	161300	655313200	43800	43800	43800	43800	0
201	20230719	161200	655313200	43800	43800	43800	43800	0
202	20230719	161100	655313200	43800	43800	43800	43800	0
203	20230719	161000	655313200	43800	43800	43800	43800	0
204	20230719	160900	655313200	43800	43800	43800	43800	0
205	20230719	160800	655313200	43800	43800	43800	43800	0
206	20230719	160700	655313200	43800	43800	43800	43800	0
207	20230719	160600	655313200	43800	43800	43800	43800	0
208	20230719	160500	655313200	43800	43800	43800	43800	0
209	20230719	160400	655313200	43800	43800	43800	43800	0
210	20230719	160300	655313200	43800	43800	43800	43800	0
211	20230719	160200	655313200	43800	43800	43800	43800	0
212	20230719	160100	655313200	43800	43800	43800	43800	914
213	20230719	160000	655313200	43800	43800	43800	43800	0
214	20230719	155900	655313200	43800	43800	43800	43800	0
215	20230719	155800	655313200	43800	43800	43800	43800	0
216	20230719	155700	655313200	43800	43800	43800	43800	0
217	20230719	155600	655313200	43800	43800	43800	43800	0
218	20230719	155500	655313200	43800	43800	43800	43800	0
219	20230719	155400	655313200	43800	43800	43800	43800	0
220	20230719	155300	655313200	43800	43800	43800	43800	0
221	20230719	155200	655313200	43800	43800	43800	43800	0
222	20230719	155100	655313200	43800	43800	43800	43800	0
223	20230719	155000	655313200	43800	43800	43800	43800	0
224	20230719	154900	655313200	43800	43800	43800	43800	0
225	20230719	154800	655313200	43800	43800	43800	43800	0
226	20230719	154700	655313200	43800	43800	43800	43800	0
227	20230719	154600	655313200	43800	43800	43800	43800	0
228	20230719	154500	655313200	43800	43800	43800	43800	0
229	20230719	154400	655313200	43800	43800	43800	43800	0
230	20230719	154300	655313200	43800	43800	43800	43800	0
231	20230719	154200	655313200	43800	43800	43800	43800	0
232	20230719	154100	655313200	43800	43800	43800	43800	0
233	20230719	154000	655313200	43800	43800	43800	43800	0
234	20230719	153900	655313200	43800	43800	43800	43800	0
235	20230719	153800	655313200	43800	43800	43800	43800	0
236	20230719	153700	655313200	43800	43800	43800	43800	0
237	20230719	153600	655313200	43800	43800	43800	43800	0
238	20230719	153500	655313200	43800	43800	43800	43800	0
239	20230719	153400	655313200	43800	43800	43800	43800	0
240	20230719	153300	655313200	43800	43800	43800	43800	0
241	20230719	153200	655313200	43800	43800	43800	43800	0
242	20230719	153100	655313200	43800	43800	43800	43800	914
243	20230719	153000	655313200	43800	43800	43800	43800	914
244	20230719	152900	615280000	43800	43800	43800	43800	0
245	20230719	152800	615280000	43800	43800	43800	43800	0
246	20230719	152700	615280000	43800	43800	43800	43800	0
247	20230719	152600	615280000	43800	43800	43800	43800	0
248	20230719	152500	615280000	43800	43800	43800	43800	0
249	20230719	152400	615280000	43800	43800	43800	43800	0
250	20230719	152300	615280000	43800	43800	43800	43800	0
251	20230719	152200	615280000	43800	43800	43800	43800	0
252	20230719	152100	615280000	43800	43800	43800	43800	0
253	20230719	152000	615280000	43800	43800	43800	43800	0
254	20230719	151900	615280000	43800	43900	43900	43800	6
255	20230719	151800	615016900	43800	43900	43900	43800	9
256	20230719	151700	614622600	43800	43850	43900	43800	302
257	20230719	151600	601389250	43850	43900	43900	43850	20
258	20230719	151500	600511300	43950	43950	43950	43950	17
259	20230719	151400	599764150	43950	43850	43950	43850	99
260	20230719	151300	595418050	43850	43850	43900	43850	52
261	20230719	151200	593137400	43900	43850	43900	43850	11
262	20230719	151100	592654550	43850	43850	43850	43850	6
263	20230719	151000	592391450	43850	43850	43900	43850	38
264	20230719	150900	590725100	43850	43850	43850	43850	6
265	20230719	150800	590462000	43850	43950	43950	43850	52
266	20230719	150700	588176700	43950	43950	43950	43950	13
267	20230719	150600	587605350	43950	43950	43950	43950	41
268	20230719	150500	585803400	44000	43950	44000	43950	2
269	20230719	150400	585715450	43950	43950	43950	43950	2
270	20230719	150300	585627550	43950	43950	43950	43950	37
271	20230719	150200	584001400	43950	43950	43950	43950	12
272	20230719	150100	583474000	44000	44000	44000	44000	3
273	20230719	150000	583342000	43950	43950	43950	43950	44
274	20230719	145900	581408200	43950	44000	44000	43950	38
275	20230719	145800	579738000	43950	43950	43950	43950	95
276	20230719	145700	575562750	43950	43950	43950	43950	0
277	20230719	145600	575562750	43950	43850	43950	43850	58
278	20230719	145500	573018350	43900	43850	43900	43850	13
279	20230719	145400	572447700	43900	43900	43900	43900	2
280	20230719	145300	572359900	43900	43900	43900	43900	1
281	20230719	145200	572316000	43850	43900	43900	43850	50
282	20230719	145100	570122800	43900	43850	43900	43850	22
283	20230719	145000	569157050	43900	43900	43900	43900	6
284	20230719	144900	568893650	43900	43900	43900	43900	3
285	20230719	144800	568761950	43900	43900	43900	43900	6
286	20230719	144700	568498550	43900	43900	43900	43900	12
287	20230719	144600	567971750	43900	43950	43950	43900	103
288	20230719	144500	563445450	43950	43950	43950	43950	0
289	20230719	144400	563445450	43950	43950	43950	43950	28
290	20230719	144300	562214850	43950	43850	43950	43850	170
291	20230719	144200	554750600	43850	43850	43900	43850	52
292	20230719	144100	552469850	43900	43900	43900	43900	11
293	20230719	144000	551986950	43900	43900	43900	43900	2
294	20230719	143900	551899150	43850	43850	43850	43850	40
295	20230719	143800	550145150	43850	43900	43900	43850	6
296	20230719	143700	549881850	43900	43850	43900	43850	14
297	20230719	143600	549267450	43850	43900	43900	43850	12
298	20230719	143500	548740700	43850	43850	43850	43850	36
299	20230719	143400	547162100	43850	43850	43850	43850	5
300	20230719	143300	546942850	43900	43900	43900	43850	5
301	20230719	143200	546723400	43900	43850	43900	43850	42
302	20230719	143100	544881650	43900	43900	43900	43900	1
303	20230719	143000	544837750	43850	43850	43850	43850	1
304	20230719	142900	544793900	43850	43900	43900	43850	6
305	20230719	142800	544530700	43900	43900	43900	43850	50
306	20230719	142700	542337450	43900	43900	43900	43900	6
307	20230719	142600	542074050	43900	43900	43900	43850	7
308	20230719	142500	541766950	43900	43900	43900	43900	1
309	20230719	142400	541723050	43950	43950	43950	43950	1
310	20230719	142300	541679100	43950	43950	43950	43950	1
311	20230719	142200	541635150	43950	43900	43950	43900	95
312	20230719	142100	537463550	43950	43950	43950	43950	1
313	20230719	142000	537419600	43950	43950	43950	43950	0
314	20230719	141900	537419600	43950	43950	43950	43900	50
315	20230719	141800	535224200	43950	43900	43950	43900	37
316	20230719	141700	533599850	43950	43950	43950	43950	1
317	20230719	141600	533555900	43900	43900	43900	43900	0
318	20230719	141500	533555900	43900	43850	43900	43850	187
319	20230719	141400	525348400	43900	43900	43900	43900	2
320	20230719	141300	525260600	43850	43850	43850	43850	1
321	20230719	141200	525216750	43850	43850	43850	43850	6
322	20230719	141100	524953650	43850	43850	43850	43850	87
323	20230719	141000	521138700	43900	43900	43900	43850	4
324	20230719	140900	520963150	43850	43900	43900	43850	5
325	20230719	140800	520743850	43900	43900	43900	43900	5
326	20230719	140700	520524350	43950	43950	43950	43950	1
327	20230719	140600	520480400	43900	43900	43900	43900	4
328	20230719	140500	520304800	43950	43950	43950	43950	3
329	20230719	140400	520172950	43900	43900	43900	43900	35
330	20230719	140300	518636450	43950	43950	43950	43950	33
331	20230719	140200	517186100	43900	43900	43900	43900	0
332	20230719	140100	517186100	43900	43850	43900	43850	47
333	20230719	140000	515124600	43900	43900	43900	43900	1
334	20230719	135900	515080700	43850	43850	43850	43850	4
335	20230719	135800	514905300	43900	43900	43900	43900	2
336	20230719	135700	514817500	43850	43850	43850	43850	35
337	20230719	135600	513282750	43900	43900	43900	43900	1
338	20230719	135500	513238850	43900	43850	43900	43850	137
339	20230719	135400	507224600	43850	43900	43900	43850	37
340	20230719	135300	505602100	43900	43900	43900	43900	2
341	20230719	135200	505514300	43850	43850	43850	43850	4
342	20230719	135100	505338900	43850	43850	43850	43850	35
343	20230719	135000	503804150	43900	43900	43900	43900	0
344	20230719	134900	503804150	43900	43900	43900	43850	6
345	20230719	134800	503540950	43900	43900	43900	43900	1
346	20230719	134700	503497050	43850	43900	43900	43850	37
347	20230719	134600	501874550	43850	43850	43850	43850	5
348	20230719	134500	501655300	43900	43900	43900	43900	1
349	20230719	134400	501611400	43900	43900	43900	43900	1
350	20230719	134300	501567500	43900	43900	43900	43900	43
351	20230719	134200	499679800	43900	43900	43900	43900	3
352	20230719	134100	499548100	43900	43900	43900	43900	1
353	20230719	134000	499504200	43850	43850	43850	43850	40
354	20230719	133900	497750200	43900	43900	43900	43900	1
355	20230719	133800	497706300	43900	43900	43900	43900	0
356	20230719	133700	497706300	43900	43900	43900	43900	23
357	20230719	133600	496696600	43900	43900	43900	43850	8
358	20230719	133500	496345650	43850	43850	43850	43850	0
359	20230719	133400	496345650	43850	43850	43850	43850	16
360	20230719	133300	495644050	43850	43850	43850	43850	28
361	20230719	133200	494416250	43850	43850	43850	43850	26
362	20230719	133100	493276150	43850	43850	43850	43850	0
363	20230719	133000	493276150	43850	43850	43850	43850	57
364	20230719	132900	490776700	43850	43850	43850	43850	204
365	20230719	132800	481831300	43900	43900	43900	43900	1
366	20230719	132700	481787400	43900	43850	43900	43850	37
367	20230719	132600	480164900	43900	43900	43900	43900	4
368	20230719	132500	479989300	43900	43900	43900	43900	13
369	20230719	132400	479418600	43900	43900	43900	43900	2
370	20230719	132300	479330800	43900	43900	43900	43900	48
371	20230719	132200	477223600	43900	43900	43900	43900	4
372	20230719	132100	477048000	43900	43900	43900	43900	0
373	20230719	132000	477048000	43900	43900	43900	43900	37
374	20230719	131900	475423700	43900	43900	43900	43900	0
375	20230719	131800	475423700	43900	43900	43900	43900	26
376	20230719	131700	474282300	43900	43900	43900	43900	0
377	20230719	131600	474282300	43900	43950	43950	43900	36
378	20230719	131500	472701850	43950	43950	43950	43950	2
379	20230719	131400	472613950	43900	43900	43900	43900	0
380	20230719	131300	472613950	43900	43900	43900	43900	36
381	20230719	131200	471033550	43900	43900	43900	43900	34
382	20230719	131100	469540950	43900	43900	43900	43900	14
383	20230719	131000	468926350	43850	43850	43850	43850	1
384	20230719	130900	468882500	43900	43900	43900	43900	3
385	20230719	130800	468750800	43900	43900	43900	43900	4
386	20230719	130700	468575200	43900	43950	43950	43900	2
387	20230719	130600	468487350	43900	43900	43900	43900	36
388	20230719	130500	466906950	43900	43900	43900	43900	4
389	20230719	130400	466731350	43900	43900	43900	43900	0
390	20230719	130300	466731350	43900	43900	43900	43900	0
391	20230719	130200	466731350	43900	43900	43900	43900	36
392	20230719	130100	465150950	43900	43900	43900	43900	0
393	20230719	130000	465150950	43900	43900	43900	43900	14
394	20230719	125900	464536350	43850	43900	43900	43850	46
395	20230719	125800	462518700	43900	43900	43900	43900	3
396	20230719	125700	462387000	43900	43900	43900	43900	1
397	20230719	125600	462343100	43900	43900	43900	43900	15
398	20230719	125500	461684600	43900	43850	43900	43850	41
399	20230719	125400	459884750	43850	43850	43850	43850	1
400	20230719	125300	459840900	43900	43900	43900	43900	1
401	20230719	125200	459797000	43900	43900	43900	43900	5
402	20230719	125100	459577500	43900	43900	43900	43900	15
403	20230719	125000	458919000	43900	43900	43900	43900	0
404	20230719	124900	458919000	43900	43850	43900	43850	91
405	20230719	124800	454925900	43900	43900	43900	43900	7
406	20230719	124700	454618600	43900	43900	43900	43900	0
407	20230719	124600	454618600	43900	43900	43900	43900	1
408	20230719	124500	454574700	43900	43900	43900	43900	10
409	20230719	124400	454135700	43850	43900	43900	43850	13
410	20230719	124300	453565600	43900	43900	43900	43900	1
411	20230719	124200	453521700	43900	43950	43950	43900	37
412	20230719	124100	451897350	43900	43900	43900	43900	1
413	20230719	124000	451853450	43900	43900	43900	43900	0
414	20230719	123900	451853450	43900	43900	43900	43900	1
415	20230719	123800	451809550	43900	43900	43900	43900	82
416	20230719	123700	448209750	43950	43950	43950	43950	0
417	20230719	123600	448209750	43950	43950	43950	43950	4
418	20230719	123500	448033950	43900	43900	43900	43900	36
419	20230719	123400	446453550	43900	43900	43900	43900	0
420	20230719	123300	446453550	43900	43900	43900	43900	0
421	20230719	123200	446453550	43900	44000	44000	43900	37
422	20230719	123100	444829100	43950	43950	43950	43950	0
423	20230719	123000	444829100	43950	43950	43950	43950	41
424	20230719	122900	443027150	43900	43900	43900	43900	0
425	20230719	122800	443027150	43900	43900	43900	43900	1
426	20230719	122700	442983250	43950	43950	43950	43950	21
427	20230719	122600	442060300	43950	43950	43950	43950	20
428	20230719	122500	441181300	43950	43950	43950	43950	34
429	20230719	122400	439687000	43900	43900	43900	43900	4
430	20230719	122300	439511400	43950	43950	43950	43950	5
431	20230719	122200	439291650	43950	43950	43950	43950	1
432	20230719	122100	439247700	43950	43950	43950	43950	13
433	20230719	122000	438676350	43950	43950	43950	43950	4
434	20230719	121900	438500550	43950	43950	43950	43950	0
435	20230719	121800	438500550	43950	43950	43950	43950	45
436	20230719	121700	436522800	43950	43950	43950	43950	0
437	20230719	121600	436522800	43950	43950	43950	43950	1
438	20230719	121500	436478850	43950	43950	43950	43950	0
439	20230719	121400	436478850	43950	43950	43950	43950	41
440	20230719	121300	434676900	43950	43950	43950	43950	18
441	20230719	121200	433885800	43950	43950	43950	43950	0
442	20230719	121100	433885800	43950	44000	44000	43950	37
443	20230719	121000	432259550	44000	44000	44000	44000	0
444	20230719	120900	432259550	44000	44000	44000	44000	0
445	20230719	120800	432259550	44000	43950	44000	43950	37
446	20230719	120700	430633350	43950	43950	43950	43950	0
447	20230719	120600	430633350	43950	43950	43950	43950	0
448	20230719	120500	430633350	43950	43950	43950	43950	11
449	20230719	120400	430149900	43900	43850	43900	43850	217
450	20230719	120300	420625400	43850	43850	43850	43850	2
451	20230719	120200	420537700	43850	43850	43850	43850	1
452	20230719	120100	420493850	43850	43850	43850	43850	40
453	20230719	120000	418739850	43900	43900	43900	43900	2
454	20230719	115900	418652050	43850	43900	43900	43850	52
455	20230719	115800	416369300	43850	43850	43850	43850	0
456	20230719	115700	416369300	43850	43900	43900	43850	41
457	20230719	115600	414571350	43900	43900	43900	43900	5
458	20230719	115500	414351850	43850	43850	43850	43850	1
459	20230719	115400	414308000	43900	43900	43900	43900	50
460	20230719	115300	412113000	43900	43900	43900	43900	4
461	20230719	115200	411937400	43950	43950	43950	43950	2
462	20230719	115100	411849500	43900	43900	43900	43900	1
463	20230719	115000	411805600	43900	43900	43900	43900	37
464	20230719	114900	410181300	43900	43900	43900	43900	4
465	20230719	114800	410005700	43900	43900	43900	43900	0
466	20230719	114700	410005700	43900	43900	43900	43900	35
467	20230719	114600	408469200	43950	43950	43950	43950	0
468	20230719	114500	408469200	43950	43950	43950	43950	1
469	20230719	114400	408425250	43900	43900	43900	43900	0
470	20230719	114300	408425250	43900	43950	43950	43900	37
471	20230719	114200	406800900	43950	43950	43950	43950	0
472	20230719	114100	406800900	43950	43950	43950	43950	0
473	20230719	114000	406800900	43950	43900	43950	43900	40
474	20230719	113900	405044650	43900	43900	43900	43900	0
475	20230719	113800	405044650	43900	43900	43900	43900	0
476	20230719	113700	405044650	43900	43900	43900	43900	42
477	20230719	113600	403200850	43900	43950	43950	43900	18
478	20230719	113500	402410550	43950	43950	43950	43950	0
479	20230719	113400	402410550	43950	43950	43950	43950	82
480	20230719	113300	398806650	43900	43950	43950	43900	56
481	20230719	113200	396347200	44000	44000	44000	44000	0
482	20230719	113100	396347200	44000	44000	44000	44000	3
483	20230719	113000	396215200	44000	44000	44000	44000	0
484	20230719	112900	396215200	44000	44000	44000	44000	250
485	20230719	112800	385215200	43950	43950	43950	43950	0
486	20230719	112700	385215200	43950	43950	43950	43950	38
487	20230719	112600	383545100	43950	43950	43950	43950	3
488	20230719	112500	383413250	43950	43950	43950	43950	0
489	20230719	112400	383413250	43950	43850	43950	43850	26
490	20230719	112300	382271850	43900	43900	43900	43900	18
491	20230719	112200	381481650	43900	43900	43900	43900	5
492	20230719	112100	381262150	43900	43950	43950	43900	97
493	20230719	112000	376999900	43950	43950	43950	43950	83
494	20230719	111900	373352050	43900	43900	43900	43900	35
495	20230719	111800	371815550	43900	43900	43900	43900	0
496	20230719	111700	371815550	43900	43900	43900	43900	0
497	20230719	111600	371815550	43900	43950	43950	43900	37
498	20230719	111500	370191200	43950	43950	43950	43950	3
499	20230719	111400	370059350	43900	43900	43900	43900	0
500	20230719	111300	370059350	43900	43900	43900	43900	35
501	20230719	111200	368522850	43950	43900	43950	43900	203
502	20230719	111100	359610050	43900	43850	43900	43850	2
503	20230719	111000	359522300	43900	43850	43900	43850	4
504	20230719	110900	359346750	43850	43900	43900	43850	37
505	20230719	110800	357724250	43900	43900	43900	43900	1
506	20230719	110700	357680350	43900	43900	43900	43900	6
507	20230719	110600	357416950	43900	43900	43900	43850	46
508	20230719	110500	355399300	43900	43900	43900	43900	1
509	20230719	110400	355355400	43850	43850	43850	43850	0
510	20230719	110300	355355400	43850	43850	43850	43850	374
511	20230719	110200	338955500	43850	43850	43850	43850	36
512	20230719	110100	337376900	43850	43850	43850	43850	0
513	20230719	110000	337376900	43850	43850	43850	43850	5
514	20230719	105900	337157650	43900	43900	43900	43900	228
515	20230719	105800	327148450	43900	43900	43900	43900	1
516	20230719	105700	327104550	43900	43900	43900	43900	1
517	20230719	105600	327060650	43900	43950	43950	43900	31
518	20230719	105500	325699300	43950	43950	43950	43950	118
519	20230719	105400	320513200	44000	44000	44000	44000	4
520	20230719	105300	320337200	44000	44000	44000	44000	13
521	20230719	105200	319765200	43950	44000	44000	43950	37
522	20230719	105100	318138950	44000	44000	44000	44000	6
523	20230719	105000	317874950	44000	43950	44000	43950	26
524	20230719	104900	316732200	43950	43950	43950	43950	12
525	20230719	104800	316204800	43950	43950	43950	43950	165
526	20230719	104700	308953050	43900	43900	43900	43900	0
527	20230719	104600	308953050	43900	43900	43900	43900	42
528	20230719	104500	307109250	43850	43900	43900	43850	6
529	20230719	104400	306845900	43900	43900	43900	43900	0
530	20230719	104300	306845900	43900	43900	43900	43900	0
531	20230719	104200	306845900	43900	43850	43900	43850	86
532	20230719	104100	303072250	43900	43900	43900	43900	34
533	20230719	104000	301579650	43950	43950	43950	43950	2
534	20230719	103900	301491750	43950	43900	43950	43900	109
535	20230719	103800	296704400	44000	43900	44000	43900	513
536	20230719	103700	274171050	43900	43900	43900	43900	9
537	20230719	103600	273775950	43850	43850	43850	43800	82
538	20230719	103500	270180450	43850	43850	43850	43850	152
539	20230719	103400	263515250	43900	43900	43900	43900	0
540	20230719	103300	263515250	43900	43900	43900	43900	1
541	20230719	103200	263471350	43900	43900	43900	43900	0
542	20230719	103100	263471350	43900	43900	43900	43850	49
543	20230719	103000	261322600	43900	43900	43900	43900	60
544	20230719	102900	258688600	43900	44100	44100	43900	770
545	20230719	102800	224833650	44050	44050	44050	44050	35
546	20230719	102700	223291900	44050	44050	44050	44050	89
547	20230719	102600	219371450	44050	44050	44050	44050	23
548	20230719	102500	218358300	44050	44050	44050	44050	1
549	20230719	102400	218314250	44000	44000	44000	44000	40
550	20230719	102300	216554250	44000	44000	44000	44000	0
551	20230719	102200	216554250	44000	44000	44000	44000	0
552	20230719	102100	216554250	44000	44000	44000	44000	38
553	20230719	102000	214882250	44000	44000	44000	44000	0
554	20230719	101900	214882250	44000	44000	44000	44000	0
555	20230719	101800	214882250	44000	44000	44000	44000	36
556	20230719	101700	213298250	44050	44050	44050	44000	160
557	20230719	101600	206257200	44050	44050	44050	44050	0
558	20230719	101500	206257200	44050	44050	44050	44050	13
559	20230719	101400	205684550	44000	44000	44000	44000	35
560	20230719	101300	204144550	44050	44050	44050	44050	0
561	20230719	101200	204144550	44050	44000	44050	44000	128
562	20230719	101100	198512450	43950	43950	43950	43950	36
563	20230719	101000	196930250	43950	43950	43950	43950	20
564	20230719	100900	196051250	43900	44000	44000	43900	489
565	20230719	100800	174552000	44000	44100	44100	44000	213
566	20230719	100700	165165850	44100	44100	44100	44100	36
567	20230719	100600	163578250	44100	44100	44100	44100	1
568	20230719	100500	163534150	44100	44100	44100	44100	5
569	20230719	100400	163313650	44100	44100	44100	44100	41
570	20230719	100300	161505550	44100	44150	44150	44100	27
571	20230719	100200	160313700	44150	44150	44150	44150	0
572	20230719	100100	160313700	44150	44150	44150	44150	22
573	20230719	100000	159342400	44200	44300	44300	44200	38
574	20230719	095900	157662700	44300	44300	44300	44300	0
575	20230719	095800	157662700	44300	44300	44300	44300	1
576	20230719	095700	157618400	44350	44350	44350	44350	0
577	20230719	095600	157618400	44350	44350	44350	44350	0
578	20230719	095500	157618400	44350	44350	44350	44350	0
579	20230719	095400	157618400	44350	44350	44350	44350	22
580	20230719	095300	156642700	44200	44150	44400	44150	36
581	20230719	095200	155048500	44100	44050	44100	44050	206
582	20230719	095100	145974150	44050	44050	44050	44050	3
583	20230719	095000	145842000	44000	44000	44000	44000	36
584	20230719	094900	144258000	44000	44000	44000	44000	0
585	20230719	094800	144258000	44000	44000	44000	44000	12
586	20230719	094700	143730000	44000	44000	44000	44000	78
587	20230719	094600	140298000	44050	44050	44050	44050	0
588	20230719	094500	140298000	44050	44050	44050	44050	1
589	20230719	094400	140253950	44050	44000	44050	43950	85
590	20230719	094300	136512550	44050	44200	44200	44000	925
591	20230719	094200	95746450	44250	44350	44350	44150	355
592	20230719	094100	80045950	44450	44450	44450	44450	24
593	20230719	094000	78979150	44200	44300	44400	44100	365
594	20230719	093900	62855800	44300	44450	44500	44150	493
595	20230719	093800	41021250	44450	44400	44450	44400	12
596	20230719	093700	40488350	44450	44450	44450	44450	0
597	20230719	093600	40488350	44450	44400	44450	44400	43
598	20230719	093500	38578800	44400	44400	44400	44400	0
599	20230719	093400	38578800	44400	44450	44450	44350	45
600	20230719	093300	36582250	44600	44600	44600	44600	0
601	20230719	093200	36582250	44600	44600	44600	44600	1
602	20230719	093100	36537650	44650	44600	44700	44550	70
603	20230719	093000	33413500	44550	44450	44750	44450	47
604	20230719	092900	31318100	44450	44450	44450	44450	15
605	20230719	092800	30651350	44300	44450	44450	44300	11
606	20230719	092700	30163500	44400	44300	44400	44300	59
607	20230719	092600	27549000	44300	44300	44300	44300	1
608	20230719	092500	27504700	44300	44350	44350	44300	17
609	20230719	092400	26751450	44400	44400	44400	44400	0
610	20230719	092300	26751450	44400	44400	44400	44400	1
611	20230719	092200	26707050	44350	44350	44350	44350	1
612	20230719	092100	26662700	44300	44300	44300	44300	1
613	20230719	092000	26618400	44300	44250	44300	44250	23
614	20230719	091900	25599550	44200	44200	44200	44200	56
615	20230719	091800	23124350	44250	44250	44250	44250	6
616	20230719	091700	22858850	44250	44300	44300	44250	11
617	20230719	091600	22372050	44300	44300	44300	44300	0
618	20230719	091500	22372050	44300	44250	44300	44250	91
619	20230719	091400	18344350	44200	44200	44250	44200	13
620	20230719	091300	17769650	44250	44300	44300	44250	139
621	20230719	091200	11618850	44250	44300	44300	44250	3
622	20230719	091100	11486000	44300	44300	44300	44300	71
623	20230719	091000	8340700	44350	44300	44350	44300	4
624	20230719	090900	8163400	44350	44400	44400	44350	21
625	20230719	090800	7231850	44400	44400	44400	44400	0
626	20230719	090700	7231850	44400	44400	44400	44400	1
627	20230719	090600	7187450	44450	44450	44450	44450	2
628	20230719	090500	7098550	44450	44450	44450	44450	7
629	20230719	090400	6787400	44400	44400	44400	44400	1
630	20230719	090300	6743000	44350	44350	44350	44350	51
631	20230719	090200	4481150	44300	44350	44350	44300	26
632	20230719	090100	3328250	44350	44350	44350	44350	11
633	20230719	090000	2840400	44400	44350	44400	44350	64