KissMeData/097520/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	195000	4069046150	29800	29800	29800	29800	582
3	20230717	194900	4069046150	29800	29800	29800	29800	0
4	20230717	194800	4069046150	29800	29800	29800	29800	0
5	20230717	194700	4069046150	29800	29800	29800	29800	0
6	20230717	194600	4069046150	29800	29800	29800	29800	0
7	20230717	194500	4069046150	29800	29800	29800	29800	0
8	20230717	194400	4069046150	29800	29800	29800	29800	0
9	20230717	194300	4069046150	29800	29800	29800	29800	0
10	20230717	194200	4069046150	29800	29800	29800	29800	0
11	20230717	194100	4069046150	29800	29800	29800	29800	0
12	20230717	194000	4069046150	29800	29800	29800	29800	0
13	20230717	193900	4069046150	29800	29800	29800	29800	0
14	20230717	193800	4069046150	29800	29800	29800	29800	0
15	20230717	193700	4069046150	29800	29800	29800	29800	0
16	20230717	193600	4069046150	29800	29800	29800	29800	0
17	20230717	193500	4069046150	29800	29800	29800	29800	0
18	20230717	193400	4069046150	29800	29800	29800	29800	0
19	20230717	193300	4069046150	29800	29800	29800	29800	0
20	20230717	193200	4069046150	29800	29800	29800	29800	0
21	20230717	193100	4069046150	29800	29800	29800	29800	0
22	20230717	193000	4069046150	29800	29800	29800	29800	0
23	20230717	192900	4069046150	29800	29800	29800	29800	0
24	20230717	192800	4069046150	29800	29800	29800	29800	0
25	20230717	192700	4069046150	29800	29800	29800	29800	0
26	20230717	192600	4069046150	29800	29800	29800	29800	0
27	20230717	192500	4069046150	29800	29800	29800	29800	0
28	20230717	192400	4069046150	29800	29800	29800	29800	0
29	20230717	192300	4069046150	29800	29800	29800	29800	0
30	20230717	192200	4069046150	29800	29800	29800	29800	0
31	20230717	192100	4069046150	29800	29800	29800	29800	0
32	20230717	192000	4069046150	29800	29800	29800	29800	582
33	20230717	191900	4069046150	29800	29800	29800	29800	0
34	20230717	191800	4069046150	29800	29800	29800	29800	0
35	20230717	191700	4069046150	29800	29800	29800	29800	0
36	20230717	191600	4069046150	29800	29800	29800	29800	0
37	20230717	191500	4069046150	29800	29800	29800	29800	0
38	20230717	191400	4069046150	29800	29800	29800	29800	0
39	20230717	191300	4069046150	29800	29800	29800	29800	0
40	20230717	191200	4069046150	29800	29800	29800	29800	0
41	20230717	191100	4069046150	29800	29800	29800	29800	0
42	20230717	191000	4069046150	29800	29800	29800	29800	0
43	20230717	190900	4069046150	29800	29800	29800	29800	0
44	20230717	190800	4069046150	29800	29800	29800	29800	0
45	20230717	190700	4069046150	29800	29800	29800	29800	0
46	20230717	190600	4069046150	29800	29800	29800	29800	0
47	20230717	190500	4069046150	29800	29800	29800	29800	0
48	20230717	190400	4069046150	29800	29800	29800	29800	0
49	20230717	190300	4069046150	29800	29800	29800	29800	0
50	20230717	190200	4069046150	29800	29800	29800	29800	0
51	20230717	190100	4069046150	29800	29800	29800	29800	0
52	20230717	190000	4069046150	29800	29800	29800	29800	0
53	20230717	185900	4069046150	29800	29800	29800	29800	0
54	20230717	185800	4069046150	29800	29800	29800	29800	0
55	20230717	185700	4069046150	29800	29800	29800	29800	0
56	20230717	185600	4069046150	29800	29800	29800	29800	0
57	20230717	185500	4069046150	29800	29800	29800	29800	0
58	20230717	185400	4069046150	29800	29800	29800	29800	0
59	20230717	185300	4069046150	29800	29800	29800	29800	0
60	20230717	185200	4069046150	29800	29800	29800	29800	0
61	20230717	185100	4069046150	29800	29800	29800	29800	0
62	20230717	185000	4069046150	29800	29800	29800	29800	582
63	20230717	184900	4069046150	29800	29800	29800	29800	0
64	20230717	184800	4069046150	29800	29800	29800	29800	0
65	20230717	184700	4069046150	29800	29800	29800	29800	0
66	20230717	184600	4069046150	29800	29800	29800	29800	0
67	20230717	184500	4069046150	29800	29800	29800	29800	0
68	20230717	184400	4069046150	29800	29800	29800	29800	0
69	20230717	184300	4069046150	29800	29800	29800	29800	0
70	20230717	184200	4069046150	29800	29800	29800	29800	0
71	20230717	184100	4069046150	29800	29800	29800	29800	0
72	20230717	184000	4069046150	29800	29800	29800	29800	0
73	20230717	183900	4069046150	29800	29800	29800	29800	0
74	20230717	183800	4069046150	29800	29800	29800	29800	0
75	20230717	183700	4069046150	29800	29800	29800	29800	0
76	20230717	183600	4069046150	29800	29800	29800	29800	0
77	20230717	183500	4069046150	29800	29800	29800	29800	0
78	20230717	183400	4069046150	29800	29800	29800	29800	0
79	20230717	183300	4069046150	29800	29800	29800	29800	0
80	20230717	183200	4069046150	29800	29800	29800	29800	0
81	20230717	183100	4069046150	29800	29800	29800	29800	0
82	20230717	183000	4069046150	29800	29800	29800	29800	0
83	20230717	182900	4069046150	29800	29800	29800	29800	0
84	20230717	182800	4069046150	29800	29800	29800	29800	0
85	20230717	182700	4069046150	29800	29800	29800	29800	0
86	20230717	182600	4069046150	29800	29800	29800	29800	0
87	20230717	182500	4069046150	29800	29800	29800	29800	0
88	20230717	182400	4069046150	29800	29800	29800	29800	0
89	20230717	182300	4069046150	29800	29800	29800	29800	0
90	20230717	182200	4069046150	29800	29800	29800	29800	0
91	20230717	182100	4069046150	29800	29800	29800	29800	0
92	20230717	182000	4069046150	29800	29800	29800	29800	582
93	20230717	181900	4069046150	29800	29800	29800	29800	0
94	20230717	181800	4069046150	29800	29800	29800	29800	0
95	20230717	181700	4069046150	29800	29800	29800	29800	0
96	20230717	181600	4069046150	29800	29800	29800	29800	0
97	20230717	181500	4069046150	29800	29800	29800	29800	0
98	20230717	181400	4069046150	29800	29800	29800	29800	0
99	20230717	181300	4069046150	29800	29800	29800	29800	0
100	20230717	181200	4069046150	29800	29800	29800	29800	0
101	20230717	181100	4069046150	29800	29800	29800	29800	0
102	20230717	181000	4069046150	29800	29800	29800	29800	0
103	20230717	180900	4069046150	29800	29800	29800	29800	0
104	20230717	180800	4069046150	29800	29800	29800	29800	0
105	20230717	180700	4069046150	29800	29800	29800	29800	0
106	20230717	180600	4069046150	29800	29800	29800	29800	0
107	20230717	180500	4069046150	29800	29800	29800	29800	0
108	20230717	180400	4069046150	29800	29800	29800	29800	0
109	20230717	180300	4069046150	29800	29800	29800	29800	0
110	20230717	180200	4069046150	29800	29800	29800	29800	0
111	20230717	180100	4069046150	29800	29800	29800	29800	0
112	20230717	180000	4069046150	29800	29800	29800	29800	0
113	20230717	175900	4069046150	29800	29800	29800	29800	0
114	20230717	175800	4069046150	29800	29800	29800	29800	0
115	20230717	175700	4069046150	29800	29800	29800	29800	0
116	20230717	175600	4069046150	29800	29800	29800	29800	0
117	20230717	175500	4069046150	29800	29800	29800	29800	0
118	20230717	175400	4069046150	29800	29800	29800	29800	0
119	20230717	175300	4069046150	29800	29800	29800	29800	0
120	20230717	175200	4069046150	29800	29800	29800	29800	0
121	20230717	175100	4069046150	29800	29800	29800	29800	0
122	20230717	175000	4069046150	29800	29800	29800	29800	582
123	20230717	174900	4069046150	29800	29800	29800	29800	0
124	20230717	174800	4069046150	29800	29800	29800	29800	0
125	20230717	174700	4069046150	29800	29800	29800	29800	0
126	20230717	174600	4069046150	29800	29800	29800	29800	0
127	20230717	174500	4069046150	29800	29800	29800	29800	0
128	20230717	174400	4069046150	29800	29800	29800	29800	0
129	20230717	174300	4069046150	29800	29800	29800	29800	0
130	20230717	174200	4069046150	29800	29800	29800	29800	0
131	20230717	174100	4069046150	29800	29800	29800	29800	0
132	20230717	174000	4069046150	29800	29800	29800	29800	0
133	20230717	173900	4069046150	29800	29800	29800	29800	0
134	20230717	173800	4069046150	29800	29800	29800	29800	0
135	20230717	173700	4069046150	29800	29800	29800	29800	0
136	20230717	173600	4069046150	29800	29800	29800	29800	0
137	20230717	173500	4069046150	29800	29800	29800	29800	0
138	20230717	173400	4069046150	29800	29800	29800	29800	0
139	20230717	173300	4069046150	29800	29800	29800	29800	0
140	20230717	173200	4069046150	29800	29800	29800	29800	0
141	20230717	173100	4069046150	29800	29800	29800	29800	0
142	20230717	173000	4069046150	29800	29800	29800	29800	0
143	20230717	172900	4069046150	29800	29800	29800	29800	0
144	20230717	172800	4069046150	29800	29800	29800	29800	0
145	20230717	172700	4069046150	29800	29800	29800	29800	0
146	20230717	172600	4069046150	29800	29800	29800	29800	0
147	20230717	172500	4069046150	29800	29800	29800	29800	0
148	20230717	172400	4069046150	29800	29800	29800	29800	0
149	20230717	172300	4069046150	29800	29800	29800	29800	0
150	20230717	172200	4069046150	29800	29800	29800	29800	0
151	20230717	172100	4069046150	29800	29800	29800	29800	0
152	20230717	172000	4069046150	29800	29800	29800	29800	582
153	20230717	171900	4069046150	29800	29800	29800	29800	0
154	20230717	171800	4069046150	29800	29800	29800	29800	0
155	20230717	171700	4069046150	29800	29800	29800	29800	0
156	20230717	171600	4069046150	29800	29800	29800	29800	0
157	20230717	171500	4069046150	29800	29800	29800	29800	0
158	20230717	171400	4069046150	29800	29800	29800	29800	0
159	20230717	171300	4069046150	29800	29800	29800	29800	0
160	20230717	171200	4069046150	29800	29800	29800	29800	0
161	20230717	171100	4069046150	29800	29800	29800	29800	0
162	20230717	171000	4069046150	29800	29800	29800	29800	0
163	20230717	170900	4069046150	29800	29800	29800	29800	0
164	20230717	170800	4069046150	29800	29800	29800	29800	0
165	20230717	170700	4069046150	29800	29800	29800	29800	0
166	20230717	170600	4069046150	29800	29800	29800	29800	0
167	20230717	170500	4069046150	29800	29800	29800	29800	0
168	20230717	170400	4069046150	29800	29800	29800	29800	0
169	20230717	170300	4069046150	29800	29800	29800	29800	0
170	20230717	170200	4069046150	29800	29800	29800	29800	0
171	20230717	170100	4069046150	29800	29800	29800	29800	0
172	20230717	170000	4069046150	29800	29800	29800	29800	0
173	20230717	165900	4069046150	29800	29800	29800	29800	0
174	20230717	165800	4069046150	29800	29800	29800	29800	0
175	20230717	165700	4069046150	29800	29800	29800	29800	0
176	20230717	165600	4069046150	29800	29800	29800	29800	0
177	20230717	165500	4069046150	29800	29800	29800	29800	0
178	20230717	165400	4069046150	29800	29800	29800	29800	0
179	20230717	165300	4069046150	29800	29800	29800	29800	0
180	20230717	165200	4069046150	29800	29800	29800	29800	0
181	20230717	165100	4069046150	29800	29800	29800	29800	0
182	20230717	165000	4069046150	29800	29800	29800	29800	582
183	20230717	164900	4069046150	29800	29800	29800	29800	0
184	20230717	164800	4069046150	29800	29800	29800	29800	0
185	20230717	164700	4069046150	29800	29800	29800	29800	0
186	20230717	164600	4069046150	29800	29800	29800	29800	0
187	20230717	164500	4069046150	29800	29800	29800	29800	0
188	20230717	164400	4069046150	29800	29800	29800	29800	0
189	20230717	164300	4069046150	29800	29800	29800	29800	0
190	20230717	164200	4069046150	29800	29800	29800	29800	0
191	20230717	164100	4069046150	29800	29800	29800	29800	0
192	20230717	164000	4069046150	29800	29800	29800	29800	0
193	20230717	163900	4069046150	29800	29800	29800	29800	0
194	20230717	163800	4069046150	29800	29800	29800	29800	0
195	20230717	163700	4069046150	29800	29800	29800	29800	0
196	20230717	163600	4069046150	29800	29800	29800	29800	0
197	20230717	163500	4069046150	29800	29800	29800	29800	0
198	20230717	163400	4069046150	29800	29800	29800	29800	0
199	20230717	163300	4069046150	29800	29800	29800	29800	0
200	20230717	163200	4069046150	29800	29800	29800	29800	0
201	20230717	163100	4069046150	29800	29800	29800	29800	0
202	20230717	163000	4069046150	29800	29800	29800	29800	0
203	20230717	162900	4069046150	29800	29800	29800	29800	0
204	20230717	162800	4069046150	29800	29800	29800	29800	0
205	20230717	162700	4069046150	29800	29800	29800	29800	0
206	20230717	162600	4069046150	29800	29800	29800	29800	0
207	20230717	162500	4069046150	29800	29800	29800	29800	0
208	20230717	162400	4069046150	29800	29800	29800	29800	0
209	20230717	162300	4069046150	29800	29800	29800	29800	0
210	20230717	162200	4069046150	29800	29800	29800	29800	0
211	20230717	162100	4069046150	29800	29800	29800	29800	0
212	20230717	162000	4069046150	29800	29800	29800	29800	582
213	20230717	161900	4069046150	29800	29800	29800	29800	0
214	20230717	161800	4069046150	29800	29800	29800	29800	0
215	20230717	161700	4069046150	29800	29800	29800	29800	0
216	20230717	161600	4069046150	29800	29800	29800	29800	0
217	20230717	161500	4069046150	29800	29800	29800	29800	0
218	20230717	161400	4069046150	29800	29800	29800	29800	0
219	20230717	161300	4069046150	29800	29800	29800	29800	0
220	20230717	161200	4069046150	29800	29800	29800	29800	0
221	20230717	161100	4069046150	29800	29800	29800	29800	0
222	20230717	161000	4069046150	29800	29800	29800	29800	0
223	20230717	160900	4069046150	29800	29800	29800	29800	0
224	20230717	160800	4069046150	29800	29800	29800	29800	0
225	20230717	160700	4069046150	29800	29800	29800	29800	0
226	20230717	160600	4069046150	29800	29800	29800	29800	0
227	20230717	160500	4069046150	29800	29800	29800	29800	0
228	20230717	160400	4069046150	29800	29800	29800	29800	0
229	20230717	160300	4069046150	29800	29800	29800	29800	0
230	20230717	160200	4069046150	29800	29800	29800	29800	0
231	20230717	160100	4069046150	29800	29800	29800	29800	0
232	20230717	160000	4069046150	29800	29800	29800	29800	0
233	20230717	155900	4069046150	29800	29800	29800	29800	0
234	20230717	155800	4069046150	29800	29800	29800	29800	0
235	20230717	155700	4069046150	29800	29800	29800	29800	0
236	20230717	155600	4069046150	29800	29800	29800	29800	0
237	20230717	155500	4069046150	29800	29800	29800	29800	0
238	20230717	155400	4069046150	29800	29800	29800	29800	0
239	20230717	155300	4069046150	29800	29800	29800	29800	0
240	20230717	155200	4069046150	29800	29800	29800	29800	0
241	20230717	155100	4069046150	29800	29800	29800	29800	0
242	20230717	155000	4069046150	29800	29800	29800	29800	582
243	20230717	154900	4069046150	29800	29800	29800	29800	0
244	20230717	154800	4069046150	29800	29800	29800	29800	0
245	20230717	154700	4069046150	29800	29800	29800	29800	0
246	20230717	154600	4069046150	29800	29800	29800	29800	0
247	20230717	154500	4069046150	29800	29800	29800	29800	0
248	20230717	154400	4069046150	29800	29800	29800	29800	0
249	20230717	154300	4069046150	29800	29800	29800	29800	0
250	20230717	154200	4069046150	29800	29800	29800	29800	0
251	20230717	154100	4069046150	29800	29800	29800	29800	0
252	20230717	154000	4069046150	29800	29800	29800	29800	0
253	20230717	153900	4069046150	29800	29800	29800	29800	0
254	20230717	153800	4069046150	29800	29800	29800	29800	0
255	20230717	153700	4069046150	29800	29800	29800	29800	0
256	20230717	153600	4069046150	29800	29800	29800	29800	0
257	20230717	153500	4069046150	29800	29800	29800	29800	0
258	20230717	153400	4069046150	29800	29800	29800	29800	0
259	20230717	153300	4069046150	29800	29800	29800	29800	0
260	20230717	153200	4069046150	29800	29800	29800	29800	0
261	20230717	153100	4069046150	29800	29800	29800	29800	0
262	20230717	153000	4069046150	29800	29800	29800	29800	582
263	20230717	152900	4051702550	29800	29800	29800	29800	0
264	20230717	152800	4051702550	29800	29800	29800	29800	0
265	20230717	152700	4051702550	29800	29800	29800	29800	0
266	20230717	152600	4051702550	29800	29800	29800	29800	0
267	20230717	152500	4051702550	29800	29800	29800	29800	0
268	20230717	152400	4051702550	29800	29800	29800	29800	0
269	20230717	152300	4051702550	29800	29800	29800	29800	0
270	20230717	152200	4051702550	29800	29800	29800	29800	0
271	20230717	152100	4051702550	29800	29800	29800	29800	0
272	20230717	152000	4051702550	29800	29800	29800	29800	0
273	20230717	151900	4051702550	29800	29850	29850	29800	455
274	20230717	151800	4038127200	29850	29800	29850	29800	513
275	20230717	151700	4022829450	29850	29800	29850	29800	79
276	20230717	151600	4020475100	29800	29750	29850	29750	354
277	20230717	151500	4009921450	29800	29750	29800	29750	106
278	20230717	151400	4006762700	29750	29750	29800	29750	81
279	20230717	151300	4004349500	29750	29800	29800	29750	1067
280	20230717	151200	3972553750	29750	29800	29800	29750	70
281	20230717	151100	3970471000	29750	29750	29750	29750	599
282	20230717	151000	3952650750	29750	29700	29750	29700	117
283	20230717	150900	3949171150	29700	29700	29700	29700	10
284	20230717	150800	3948874150	29700	29700	29700	29700	10
285	20230717	150700	3948577150	29700	29650	29700	29650	943
286	20230717	150600	3920571850	29650	29700	29700	29650	11
287	20230717	150500	3920245200	29700	29700	29700	29700	107
288	20230717	150400	3917067300	29700	29700	29700	29700	12
289	20230717	150300	3916710900	29700	29650	29700	29650	119
290	20230717	150200	3913180350	29650	29650	29650	29650	84
291	20230717	150100	3910689750	29650	29650	29650	29650	0
292	20230717	150000	3910689750	29650	29700	29700	29650	39
293	20230717	145900	3909531750	29650	29650	29650	29650	178
294	20230717	145800	3904254050	29650	29650	29650	29650	24
295	20230717	145700	3903542450	29650	29650	29650	29650	2
296	20230717	145600	3903483150	29650	29650	29650	29650	125
297	20230717	145500	3899776900	29650	29650	29650	29650	102
298	20230717	145400	3896752600	29650	29650	29650	29600	929
299	20230717	145300	3869228050	29650	29650	29650	29650	172
300	20230717	145200	3864128250	29650	29600	29650	29600	65
301	20230717	145100	3862201750	29650	29650	29650	29650	0
302	20230717	145000	3862201750	29650	29650	29650	29650	12
303	20230717	144900	3861845950	29650	29700	29700	29650	39
304	20230717	144800	3860689550	29650	29650	29650	29650	10
305	20230717	144700	3860393050	29700	29650	29700	29650	468
306	20230717	144600	3846516700	29650	29600	29650	29600	440
307	20230717	144500	3833475700	29600	29600	29600	29600	511
308	20230717	144400	3818350100	29600	29600	29600	29600	12
309	20230717	144300	3817994900	29600	29600	29600	29600	14
310	20230717	144200	3817580500	29600	29600	29600	29600	46
311	20230717	144100	3816218900	29600	29600	29600	29600	371
312	20230717	144000	3805237300	29600	29650	29650	29600	1408
313	20230717	143900	3763560450	29650	29650	29650	29650	32
314	20230717	143800	3762611650	29650	29650	29650	29650	1
315	20230717	143700	3762582000	29650	29650	29650	29650	136
316	20230717	143600	3758549600	29650	29650	29650	29650	648
317	20230717	143500	3739336400	29650	29650	29650	29650	71
318	20230717	143400	3737231250	29650	29650	29650	29650	268
319	20230717	143300	3729285050	29700	29650	29700	29650	130
320	20230717	143200	3725429050	29700	29650	29700	29650	178
321	20230717	143100	3720147400	29700	29700	29700	29700	7
322	20230717	143000	3719939500	29700	29650	29700	29650	9
323	20230717	142900	3719672450	29650	29650	29650	29650	51
324	20230717	142800	3718160300	29650	29650	29650	29650	150
325	20230717	142700	3713712800	29650	29650	29650	29650	7
326	20230717	142600	3713505250	29650	29700	29700	29650	400
327	20230717	142500	3701630250	29700	29700	29700	29700	0
328	20230717	142400	3701630250	29700	29700	29700	29700	0
329	20230717	142300	3701630250	29700	29700	29700	29700	1
330	20230717	142200	3701600550	29700	29700	29700	29700	5
331	20230717	142100	3701452050	29650	29700	29700	29650	406
332	20230717	142000	3689413650	29700	29700	29700	29700	1
333	20230717	141900	3689383950	29700	29700	29700	29700	0
334	20230717	141800	3689383950	29700	29700	29700	29700	14
335	20230717	141700	3688968150	29700	29700	29700	29700	12
336	20230717	141600	3688611750	29650	29650	29650	29650	18
337	20230717	141500	3688078050	29650	29700	29700	29650	25
338	20230717	141400	3687335800	29700	29700	29700	29700	110
339	20230717	141300	3684068800	29700	29700	29700	29700	166
340	20230717	141200	3679138600	29700	29700	29700	29700	54
341	20230717	141100	3677534800	29700	29700	29700	29700	5
342	20230717	141000	3677386300	29700	29700	29700	29700	99
343	20230717	140900	3674446000	29650	29650	29650	29650	0
344	20230717	140800	3674446000	29650	29650	29650	29650	0
345	20230717	140700	3674446000	29650	29700	29700	29650	264
346	20230717	140600	3666617800	29700	29700	29700	29700	5
347	20230717	140500	3666469300	29700	29750	29750	29700	1197
348	20230717	140400	3630918350	29700	29700	29700	29700	13
349	20230717	140300	3630532250	29700	29750	29750	29700	65
350	20230717	140200	3628601500	29700	29750	29750	29700	2
351	20230717	140100	3628542050	29750	29750	29750	29750	104
352	20230717	140000	3625448050	29750	29750	29750	29750	97
353	20230717	135900	3622562300	29700	29700	29700	29700	0
354	20230717	135800	3622562300	29700	29700	29700	29700	0
355	20230717	135700	3622562300	29700	29700	29700	29700	81
356	20230717	135600	3620156600	29700	29700	29700	29700	0
357	20230717	135500	3620156600	29700	29700	29700	29700	20
358	20230717	135400	3619562600	29700	29700	29700	29700	56
359	20230717	135300	3617899400	29700	29700	29700	29700	19
360	20230717	135200	3617335100	29700	29650	29700	29650	1267
361	20230717	135100	3579705700	29700	29700	29700	29700	196
362	20230717	135000	3573884500	29700	29700	29700	29700	50
363	20230717	134900	3572399500	29700	29700	29700	29700	23
364	20230717	134800	3571716400	29700	29700	29700	29700	20
365	20230717	134700	3571122400	29700	29700	29700	29700	5
366	20230717	134600	3570973900	29700	29650	29700	29650	6
367	20230717	134500	3570795950	29650	29650	29650	29650	0
368	20230717	134400	3570795950	29650	29700	29700	29650	115
369	20230717	134300	3567385950	29650	29650	29650	29650	5
370	20230717	134200	3567237700	29650	29650	29650	29650	0
371	20230717	134100	3567237700	29650	29650	29650	29650	282
372	20230717	134000	3558876400	29650	29650	29650	29650	0
373	20230717	133900	3558876400	29650	29650	29650	29650	5
374	20230717	133800	3558728150	29700	29700	29700	29700	0
375	20230717	133700	3558728150	29700	29700	29700	29700	0
376	20230717	133600	3558728150	29700	29700	29700	29700	30
377	20230717	133500	3557837150	29700	29650	29700	29650	116
378	20230717	133400	3554396950	29700	29700	29700	29700	1
379	20230717	133300	3554367250	29700	29650	29700	29650	34
380	20230717	133200	3553359100	29650	29650	29650	29650	55
381	20230717	133100	3551728350	29650	29650	29650	29650	102
382	20230717	133000	3548704050	29650	29650	29650	29650	252
383	20230717	132900	3541232250	29650	29700	29700	29650	766
384	20230717	132800	3518515250	29700	29650	29700	29650	125
385	20230717	132700	3514807500	29700	29700	29700	29700	0
386	20230717	132600	3514807500	29700	29700	29700	29700	5
387	20230717	132500	3514659000	29700	29700	29700	29700	74
388	20230717	132400	3512461200	29700	29650	29700	29650	24
389	20230717	132300	3511749500	29650	29650	29650	29650	35
390	20230717	132200	3510711750	29650	29650	29650	29650	23
391	20230717	132100	3510029800	29650	29700	29700	29650	348
392	20230717	132000	3499709200	29700	29700	29700	29700	105
393	20230717	131900	3496590700	29650	29650	29650	29650	23
394	20230717	131800	3495908750	29650	29650	29650	29650	102
395	20230717	131700	3492884450	29650	29650	29700	29650	334
396	20230717	131600	3482981100	29700	29650	29700	29650	52
397	20230717	131500	3481439200	29650	29650	29700	29650	261
398	20230717	131400	3473697700	29650	29650	29650	29650	54
399	20230717	131300	3472096600	29700	29700	29700	29700	1
400	20230717	131200	3472066900	29700	29650	29700	29650	107
401	20230717	131100	3468894100	29650	29750	29750	29650	107
402	20230717	131000	3465721350	29650	29750	29750	29650	1399
403	20230717	130900	3424185150	29750	29750	29750	29750	202
404	20230717	130800	3418175650	29700	29750	29750	29700	13
405	20230717	130700	3417789050	29750	29750	29750	29750	0
406	20230717	130600	3417789050	29750	29750	29750	29750	100
407	20230717	130500	3414814050	29700	29700	29700	29700	40
408	20230717	130400	3413626050	29700	29700	29700	29700	252
409	20230717	130300	3406141650	29700	29700	29700	29700	912
410	20230717	130200	3379055250	29750	29750	29750	29750	25
411	20230717	130100	3378311500	29750	29750	29750	29750	42
412	20230717	130000	3377062000	29700	29700	29700	29700	10
413	20230717	125900	3376765000	29750	29750	29750	29750	34
414	20230717	125800	3375753500	29750	29750	29750	29750	29
415	20230717	125700	3374890750	29750	29700	29750	29700	4
416	20230717	125600	3374771850	29700	29700	29700	29700	35
417	20230717	125500	3373732350	29700	29700	29700	29700	14
418	20230717	125400	3373316550	29750	29750	29750	29750	30
419	20230717	125300	3372424050	29700	29700	29700	29700	120
420	20230717	125200	3368860050	29750	29750	29750	29750	34
421	20230717	125100	3367848550	29750	29750	29750	29750	3
422	20230717	125000	3367759300	29750	29750	29750	29700	1639
423	20230717	124900	3319004050	29750	29750	29750	29750	30
424	20230717	124800	3318111550	29750	29750	29750	29750	6
425	20230717	124700	3317933050	29800	29800	29800	29800	12
426	20230717	124600	3317575450	29800	29750	29800	29750	54
427	20230717	124500	3315966350	29750	29750	29750	29750	17
428	20230717	124400	3315460600	29800	29800	29800	29800	39
429	20230717	124300	3314298400	29800	29800	29800	29800	20
430	20230717	124200	3313702400	29800	29800	29800	29800	100
431	20230717	124100	3310722400	29800	29800	29800	29800	1697
432	20230717	124000	3260151800	29800	29850	29850	29800	28
433	20230717	123900	3259316250	29850	29850	29850	29850	10
434	20230717	123800	3259017750	29800	29800	29800	29800	0
435	20230717	123700	3259017750	29800	29800	29800	29800	200
436	20230717	123600	3253057750	29800	29800	29800	29800	43
437	20230717	123500	3251776350	29850	29850	29850	29850	287
438	20230717	123400	3243209400	29850	29850	29850	29850	68
439	20230717	123300	3241179600	29850	29900	29900	29850	13
440	20230717	123200	3240791400	29900	29900	29900	29900	3
441	20230717	123100	3240701700	29900	29900	29900	29900	0
442	20230717	123000	3240701700	29900	29900	29900	29900	14
443	20230717	122900	3240283100	29900	29850	29900	29850	107
444	20230717	122800	3237089100	29950	29800	29950	29800	547
445	20230717	122700	3220720850	29850	29850	29850	29850	139
446	20230717	122600	3216571700	29850	29850	29850	29850	12
447	20230717	122500	3216213500	29850	29900	29900	29850	20
448	20230717	122400	3215616250	29900	29850	29900	29850	7
449	20230717	122300	3215407250	29850	29850	29850	29850	92
450	20230717	122200	3212661050	29850	29850	29850	29850	9
451	20230717	122100	3212392400	29850	29850	29900	29850	572
452	20230717	122000	3195310200	29850	29800	29850	29800	150
453	20230717	121900	3190833000	29850	29850	29850	29850	1
454	20230717	121800	3190803150	29800	29850	29850	29800	39
455	20230717	121700	3189639050	29850	29850	29850	29850	0
456	20230717	121600	3189639050	29850	29800	29850	29800	46
457	20230717	121500	3188267950	29800	29800	29800	29800	50
458	20230717	121400	3186777950	29800	29800	29800	29800	10
459	20230717	121300	3186479950	29850	29850	29850	29850	1
460	20230717	121200	3186450100	29850	29850	29850	29850	5
461	20230717	121100	3186300850	29850	29850	29850	29800	76
462	20230717	121000	3184035750	29850	29800	29850	29800	36
463	20230717	120900	3182962850	29800	29800	29800	29800	0
464	20230717	120800	3182962850	29800	29850	29850	29800	57
465	20230717	120700	3181261550	29850	29850	29850	29850	10
466	20230717	120600	3180963050	29850	29800	29850	29800	13
467	20230717	120500	3180575150	29800	29800	29800	29800	6
468	20230717	120400	3180396350	29800	29850	29850	29800	124
469	20230717	120300	3176698150	29850	29850	29850	29850	0
470	20230717	120200	3176698150	29850	29850	29850	29850	39
471	20230717	120100	3175534000	29800	29800	29800	29800	17
472	20230717	120000	3175027400	29800	29800	29800	29800	5
473	20230717	115900	3174878400	29800	29800	29800	29800	8
474	20230717	115800	3174640000	29850	29800	29850	29800	75
475	20230717	115700	3172404950	29850	29850	29850	29850	0
476	20230717	115600	3172404950	29850	29850	29850	29800	75
477	20230717	115500	3170166400	29800	29800	29850	29800	305
478	20230717	115400	3161077350	29850	29800	29850	29800	5
479	20230717	115300	3160928300	29800	29800	29800	29800	0
480	20230717	115200	3160928300	29800	29800	29850	29800	398
481	20230717	115100	3149063250	29800	29800	29800	29800	32
482	20230717	115000	3148109650	29800	29800	29850	29800	299
483	20230717	114900	3139184750	29850	29800	29850	29800	82
484	20230717	114800	3136739250	29850	29850	29850	29800	147
485	20230717	114700	3132351400	29850	29800	29850	29800	204
486	20230717	114600	3126262200	29800	29800	29800	29800	30
487	20230717	114500	3125368200	29800	29850	29850	29800	5
488	20230717	114400	3125219150	29850	29850	29850	29850	1
489	20230717	114300	3125189300	29800	29850	29850	29800	9
490	20230717	114200	3124920850	29800	29800	29800	29800	200
491	20230717	114100	3118960850	29800	29850	29850	29800	367
492	20230717	114000	3108006050	29900	29850	29900	29850	505
493	20230717	113900	3092915050	29800	29850	29850	29800	57
494	20230717	113800	3091214900	29850	29800	29850	29800	29
495	20230717	113700	3090349450	29850	29850	29850	29850	1
496	20230717	113600	3090319600	29800	29800	29800	29800	6
497	20230717	113500	3090140800	29800	29800	29850	29800	114
498	20230717	113400	3086743550	29800	29800	29800	29800	10
499	20230717	113300	3086445550	29800	29800	29800	29800	87
500	20230717	113200	3083852950	29800	29850	29850	29800	504
501	20230717	113100	3068808700	29850	29850	29850	29850	71
502	20230717	113000	3066689350	29850	29850	29850	29850	339
503	20230717	112900	3056570200	29800	29800	29800	29800	9
504	20230717	112800	3056302000	29850	29850	29850	29850	57
505	20230717	112700	3054600550	29850	29850	29850	29850	255
506	20230717	112600	3046988800	29900	29850	29900	29850	208
507	20230717	112500	3040777950	29850	29850	29850	29850	6
508	20230717	112400	3040598850	29900	29900	29900	29900	200
509	20230717	112300	3034618850	29850	29850	29850	29850	13
510	20230717	112200	3034230800	29900	29900	29900	29900	3
511	20230717	112100	3034141100	29850	29850	29850	29850	205
512	20230717	112000	3028021850	29900	29900	29900	29900	301
513	20230717	111900	3019021950	29850	29900	29900	29850	112
514	20230717	111800	3015678600	29900	29850	29900	29800	94
515	20230717	111700	3012872150	29800	29850	29850	29800	23
516	20230717	111600	3012185750	29800	29850	29850	29800	8
517	20230717	111500	3011947000	29850	29850	29850	29850	0
518	20230717	111400	3011947000	29850	29850	29900	29850	28
519	20230717	111300	3011111050	29850	29850	29850	29850	21
520	20230717	111200	3010484200	29850	29800	29850	29800	42
521	20230717	111100	3009230700	29850	29850	29850	29850	4
522	20230717	111000	3009111300	29850	29800	29850	29800	90
523	20230717	110900	3006429250	29800	29800	29800	29800	204
524	20230717	110800	3000350050	29850	29850	29850	29850	201
525	20230717	110700	2994350200	29850	29800	29850	29800	319
526	20230717	110600	2984828250	29850	29800	29900	29800	44
527	20230717	110500	2983513550	29800	29800	29800	29800	5
528	20230717	110400	2983364550	29800	29850	29850	29800	861
529	20230717	110300	2957679150	29900	29900	29900	29850	38
530	20230717	110200	2956543100	29900	29900	29900	29900	1
531	20230717	110100	2956513200	29900	29900	29900	29850	588
532	20230717	110000	2938960950	29900	29850	29900	29850	74
533	20230717	105900	2936751650	29900	29850	29900	29850	13
534	20230717	105800	2936363100	29850	29900	29900	29850	11
535	20230717	105700	2936034650	29900	29900	29900	29900	79
536	20230717	105600	2933672550	29900	29850	29900	29850	9
537	20230717	105500	2933403650	29850	29850	29850	29850	42
538	20230717	105400	2932149950	29850	29900	29900	29850	962
539	20230717	105300	2903386350	29950	29900	29950	29900	233
540	20230717	105200	2896408200	29900	29900	29900	29900	7
541	20230717	105100	2896198900	29900	29900	29900	29900	160
542	20230717	105000	2891414900	29850	29900	29900	29850	26
543	20230717	104900	2890637700	29900	29900	29900	29850	56
544	20230717	104800	2888965450	29900	29950	29950	29900	120
545	20230717	104700	2885372450	29850	29900	29900	29850	96
546	20230717	104600	2882506600	29950	29900	30000	29900	19
547	20230717	104500	2881938250	29850	29950	29950	29850	862
548	20230717	104400	2856169850	29950	29950	29950	29950	1
549	20230717	104300	2856139900	29850	29950	29950	29850	115
550	20230717	104200	2852699100	29950	29900	30000	29900	250
551	20230717	104100	2845223800	29900	29900	30000	29900	220
552	20230717	104000	2838632300	29900	29850	29900	29850	785
553	20230717	103900	2815161650	29850	29850	29850	29850	321
554	20230717	103800	2805579800	29850	29850	29850	29850	299
555	20230717	103700	2796654650	29900	29900	29900	29900	0
556	20230717	103600	2796654650	29900	29900	29900	29850	227
557	20230717	103500	2789867500	29900	29900	29900	29900	41
558	20230717	103400	2788641600	29900	29950	29950	29900	462
559	20230717	103300	2774827750	29950	29950	29950	29950	17
560	20230717	103200	2774318600	29950	29950	29950	29900	15
561	20230717	103100	2773869550	29950	29900	29950	29900	425
562	20230717	103000	2761141800	29950	29900	29950	29900	111
563	20230717	102900	2757821100	29900	29900	29950	29900	41
564	20230717	102800	2756595150	29950	29950	29950	29950	11
565	20230717	102700	2756265700	29950	29950	29950	29950	147
566	20230717	102600	2751863050	29950	29950	30000	29950	32
567	20230717	102500	2750904100	29950	29950	29950	29950	150
568	20230717	102400	2746411600	29950	30000	30000	29950	11
569	20230717	102300	2746082050	29900	30000	30000	29900	204
570	20230717	102200	2739962450	30000	29950	30000	29950	355
571	20230717	102100	2729329650	29950	29900	29950	29900	1149
572	20230717	102000	2694943200	29850	29850	29850	29850	208
573	20230717	101900	2688734400	29850	29900	29900	29850	309
574	20230717	101800	2679510500	29850	29850	29900	29800	384
575	20230717	101700	2668050150	29850	29850	29850	29850	212
576	20230717	101600	2661721950	29850	29850	29850	29850	195
577	20230717	101500	2655901200	29850	29800	29850	29800	51
578	20230717	101400	2654380400	29800	29850	29850	29800	36
579	20230717	101300	2653306050	29850	29850	29850	29850	404
580	20230717	101200	2641246650	29850	29850	29900	29850	116
581	20230717	101100	2637783850	29850	29850	29850	29850	148
582	20230717	101000	2633366050	29850	29850	29850	29800	88
583	20230717	100900	2630739300	29850	29850	29850	29800	94
584	20230717	100800	2627933600	29850	29850	29850	29800	17
585	20230717	100700	2627426750	29850	29800	29850	29800	48
586	20230717	100600	2625995600	29800	29850	29850	29800	573
587	20230717	100500	2608919500	29800	29850	29850	29800	162
588	20230717	100400	2604085150	29850	29850	29850	29850	16
589	20230717	100300	2603607550	29850	29850	29950	29850	1095
590	20230717	100200	2570866950	29850	29850	29850	29800	786
591	20230717	100100	2547405050	29800	29750	29800	29750	95
592	20230717	100000	2544576550	29750	29750	29750	29750	25
593	20230717	095900	2543832800	29750	29750	29750	29750	22
594	20230717	095800	2543178300	29750	29800	29800	29750	56
595	20230717	095700	2541511150	29800	29750	29800	29750	339
596	20230717	095600	2531413350	29750	29800	29800	29750	223
597	20230717	095500	2524778900	29800	29800	29800	29800	178
598	20230717	095400	2519474500	29750	29750	29750	29700	721
599	20230717	095300	2498027450	29750	29750	29750	29750	9
600	20230717	095200	2497759700	29750	29800	29800	29750	1186
601	20230717	095100	2462476050	29750	29800	29800	29750	41
602	20230717	095000	2461255550	29750	29800	29800	29750	238
603	20230717	094900	2454163350	29800	29800	29800	29750	151
604	20230717	094800	2449669050	29850	29850	29850	29800	577
605	20230717	094700	2432473100	29850	29800	29850	29800	105
606	20230717	094600	2429339350	29800	29800	29800	29800	1251
607	20230717	094500	2392059550	29800	29850	29850	29800	7
608	20230717	094400	2391850800	29850	29850	29850	29800	52
609	20230717	094300	2390298650	29850	29850	29850	29850	134
610	20230717	094200	2386298750	29850	29900	29900	29850	385
611	20230717	094100	2374802450	29900	29850	29900	29850	416
612	20230717	094000	2362383750	29850	29800	29850	29800	127
613	20230717	093900	2358598750	29850	29900	29900	29850	828
614	20230717	093800	2333876150	29950	29900	29950	29850	102
615	20230717	093700	2330829250	29900	29900	29950	29850	348
616	20230717	093600	2320435500	29950	29900	29950	29850	342
617	20230717	093500	2310212600	29850	29800	29850	29800	174
618	20230717	093400	2305021300	29850	29850	29900	29800	140
619	20230717	093300	2300842850	29850	29850	29850	29850	316
620	20230717	093200	2291410250	29850	29900	29900	29850	443
621	20230717	093100	2278184100	29850	29950	29950	29850	778
622	20230717	093000	2254944750	29950	29950	29950	29900	349
623	20230717	092900	2244507600	29950	29950	29950	29950	252
624	20230717	092800	2236960200	29950	29950	30000	29950	583
625	20230717	092700	2219493650	29950	30050	30100	29950	2909
626	20230717	092600	2132129700	30050	30150	30150	30050	733
627	20230717	092500	2110067450	30150	30150	30150	30100	434
628	20230717	092400	2097000250	30150	30150	30150	30100	98
629	20230717	092300	2094046250	30150	30100	30150	30100	368
630	20230717	092200	2082953600	30050	30150	30200	30050	4597
631	20230717	092100	1944422900	30200	30150	30200	30150	173
632	20230717	092000	1939201800	30150	30100	30200	30100	602
633	20230717	091900	1921056800	30150	30150	30150	30100	848
634	20230717	091800	1895503650	30100	30100	30200	30050	4824
635	20230717	091700	1750147500	30100	30050	30100	30050	739
636	20230717	091600	1727938750	30050	30050	30050	30000	445
637	20230717	091500	1714577600	30050	30000	30100	30000	571
638	20230717	091400	1697439900	30000	30050	30150	30000	4572
639	20230717	091300	1559910950	30050	30000	30100	30000	3816
640	20230717	091200	1445259750	29950	29850	30100	29850	6761
641	20230717	091100	1242727100	29850	29800	29850	29750	739
642	20230717	091000	1220691800	29800	29850	29850	29750	1085
643	20230717	090900	1188318800	29850	29850	29900	29800	634
644	20230717	090800	1169395200	29850	29800	29900	29800	949
645	20230717	090700	1141070850	29800	29750	29850	29750	802
646	20230717	090600	1117171100	29750	29800	29850	29750	2550
647	20230717	090500	1041173250	29800	29950	30000	29800	3301
648	20230717	090400	942439550	29950	29650	29950	29600	4085
649	20230717	090300	820672000	29650	29650	29700	29600	2147
650	20230717	090200	757060800	29600	29750	29800	29600	3523
651	20230717	090100	652558250	29750	30000	30000	29750	4878
652	20230717	090000	506799300	30000	30100	30100	29850	16874